1580785200000|2020-02-04 03:00:00|30148.5|30128.5|30145.5|30125.5|30148.5|30128.5|30137.5|30117.5|26
1580788800000|2020-02-04 04:00:00|30147.5|30127.5|30137|30117|30149.5|30129.5|30124|30104|106
1580792400000|2020-02-04 05:00:00|30139|30119|30144.5|30124.5|30147.5|30127.5|30127.5|30107.5|64
1580796000000|2020-02-04 06:00:00|30146.5|30126.5|30115.5|30095.5|30146.5|30126.5|30103|30083|190
1580799600000|2020-02-04 07:00:00|30115|30095|30121.5|30101.5|30122.5|30102.5|30094|30074|141
1580803200000|2020-02-04 08:00:00|30123|30103|30099.5|30079.5|30148.9|30115.8|30091.3|30071.3|213
1580806800000|2020-02-04 09:00:00|30100.4|30080.4|30110|30090|30128.9|30097.9|30097.8|30077.8|142
1580810400000|2020-02-04 10:00:00|30109.5|30089.5|30114.5|30094.5|30135.5|30107.1|30107.5|30085.5|114
1580814000000|2020-02-04 11:00:00|30121|30101|30127.7|30107.7|30127.7|30107.7|30117.3|30097.3|54
1580817600000|2020-02-04 12:00:00|30129.1|30109.1|30101.2|30081.2|30129.1|30109.1|30085.5|30053.5|83
1580821200000|2020-02-04 13:00:00|30102.2|30082.2|30106.9|30086.9|30121.4|30101.4|30097.3|30077.3|51
1580824800000|2020-02-04 14:00:00|30106.5|30086.5|30105|30085|30110.5|30090.5|30100|30080|60
1580828400000|2020-02-04 15:00:00|30102.5|30082.5|30095.5|30075.5|30122.5|30102.5|30095|30075|100
1580832000000|2020-02-04 16:00:00|30096.2|30076.2|30068.2|30048.2|30098.5|30078.5|30068.2|30048.2|98
1580835600000|2020-02-04 17:00:00|30068.8|30048.8|30070.4|30050.4|30075.5|30055.5|30063.1|30043.1|81
1580839200000|2020-02-04 18:00:00|30071.4|30051.4|30050.4|30030.4|30072.4|30052.4|30050.4|30030.4|30
1580842800000|2020-02-04 19:00:00|30047.4|30027.4|30035|30015|30052.4|30032.4|30035|30015|46
1580846400000|2020-02-04 20:00:00|30034.9|30014.9|30048.5|30028.5|30050.4|30030.4|30034.6|30014.6|51
1580871600000|2020-02-05 03:00:00|30076|30056|30069.5|30049.5|30076|30056|30064.5|30044.5|44
1580875200000|2020-02-05 04:00:00|30069|30049|30095|30075|30099|30079|30067|30047|64
1580878800000|2020-02-05 05:00:00|30090.5|30070.5|30105|30085|30123.9|30103.9|30090|30070|108
1580882400000|2020-02-05 06:00:00|30111.3|30091.3|30077.5|30057.5|30114.5|30094.5|30065|30038|213
1580886000000|2020-02-05 07:00:00|30074|30054|30088|30068|30089.9|30069.9|30063.5|30043.5|179
1580889600000|2020-02-05 08:00:00|30085|30065|30046|30026|30102|30082|29996.1|29966.1|311
1580893200000|2020-02-05 09:00:00|30042|30022|29963.5|29913.5|30046.5|30026.5|29926.1|29889|326
1580896800000|2020-02-05 10:00:00|29963|29913|29950.6|29930.6|29984.8|29954.3|29928.3|29896.3|135
1580900400000|2020-02-05 11:00:00|29952|29932|29996.5|29946.5|30033.5|30004|29943.5|29907|118
1580904000000|2020-02-05 12:00:00|29993.3|29943.3|29943.2|29923.2|30002.2|29967.1|29943.2|29923.2|88
1580907600000|2020-02-05 13:00:00|29931.6|29911.6|29921|29901|29952.2|29922.5|29910.3|29882.4|117
1580911200000|2020-02-05 14:00:00|29938.7|29918.7|29968|29918|29978.7|29958.7|29925.9|29905.9|225
1580914800000|2020-02-05 15:00:00|29965|29915|29947|29927|29965|29944.7|29942.9|29915|246
1580918400000|2020-02-05 16:00:00|29948.2|29928.2|29953.6|29933.6|29960.7|29940.7|29946.7|29926.7|78
1580922000000|2020-02-05 17:00:00|29954.9|29934.9|29967.5|29947.5|29976.7|29956.7|29952|29932|69
1580925600000|2020-02-05 18:00:00|29969|29949|29969.5|29949.5|29980.4|29960.4|29965.8|29945.8|51
1580929200000|2020-02-05 19:00:00|29972|29952|29972|29952|29979|29959|29970.9|29950.9|33
1580932800000|2020-02-05 20:00:00|29971|29951|29988|29968|29988|29968|29970.5|29950.5|43
1580958000000|2020-02-06 03:00:00|29970|29950|29977.5|29957.5|29983.2|29963.2|29970|29950|52
1580961600000|2020-02-06 04:00:00|29979|29959|29937.5|29917.5|29980|29960|29937.5|29917.5|115
1580965200000|2020-02-06 05:00:00|29938.5|29918.5|29959.5|29939.5|29962.5|29942.5|29932.1|29912.1|154
1580968800000|2020-02-06 06:00:00|29961|29941|29974.5|29954.5|29984.5|29964.5|29958.5|29938.5|127
1580972400000|2020-02-06 07:00:00|29979|29959|30007.5|29987.5|30034.7|30000.3|29974|29954|151
1580976000000|2020-02-06 08:00:00|30005|29985|30042.5|29992.5|30058.4|30022.4|29996.5|29976.5|186
1580979600000|2020-02-06 09:00:00|30028.7|30008.7|30044.5|30024.5|30069.8|30034|30022.1|29987.8|87
1580983200000|2020-02-06 10:00:00|30042.5|30022.5|30031|30011|30047|30027|30026.1|30006.1|113
1580986800000|2020-02-06 11:00:00|30030|30010|30005.5|29985.5|30040|30012.5|29995|29968.9|110
1580990400000|2020-02-06 12:00:00|30004.5|29984.5|30006.5|29986.5|30022|29999.4|30003|29972|57
1580994000000|2020-02-06 13:00:00|30007.5|29987.5|30004.5|29984.5|30011.2|29989|29994.3|29961.2|51
1580997600000|2020-02-06 14:00:00|30005|29985|30019.8|29999.8|30040.2|30020.2|29989.6|29969.6|127
1581001200000|2020-02-06 15:00:00|30022.3|30002.3|30030.5|30010.5|30049.6|30029.6|30019.1|29999.1|147
1581004800000|2020-02-06 16:00:00|30029.4|30009.4|30025|30005|30057.6|30022.2|30020|30000|113
1581008400000|2020-02-06 17:00:00|30022.5|30002.5|30004.7|29984.7|30024.6|30004.6|30002.1|29982.1|54
1581012000000|2020-02-06 18:00:00|30005.7|29985.7|30004.7|29984.7|30013|29993|30004.7|29984.7|29
1581015600000|2020-02-06 19:00:00|30005.1|29985.1|30033|30013|30033|30013|30005.1|29985.1|31
1581019200000|2020-02-06 20:00:00|30033.3|30013.3|30043.8|30023.8|30059.5|30030|30032.1|30009.5|26
1581044400000|2020-02-07 03:00:00|30075.5|30055.5|30069.5|30049.5|30076.5|30056.5|30065|30045|38
1581048000000|2020-02-07 04:00:00|30070|30050|30087.5|30067.5|30096.5|30076.5|30068.5|30048.5|71
1581051600000|2020-02-07 05:00:00|30091.5|30071.5|30082.5|30062.5|30108.6|30088.6|30077.5|30057.5|87
1581055200000|2020-02-07 06:00:00|30079.7|30059.7|30069.5|30049.5|30093.5|30073.5|30065.4|30045.4|147
1581058800000|2020-02-07 07:00:00|30070|30050|30080|30060|30086.4|30066.4|30065|30045|163
1581062400000|2020-02-07 08:00:00|30081.5|30061.5|30093.9|30073.9|30104.5|30084.5|30081.5|30061.5|113
1581066000000|2020-02-07 09:00:00|30094.4|30074.4|30134|30084|30149|30115.3|30085.8|30065.8|184
1581069600000|2020-02-07 10:00:00|30131.5|30081.5|30149.5|30099.5|30161.5|30126.5|30109|30080.8|101
1581073200000|2020-02-07 11:00:00|30151.5|30101.5|30123.8|30103.8|30154.5|30107.5|30114.8|30076|35
1581076800000|2020-02-07 12:00:00|30126.3|30106.3|30130.5|30110.5|30140.5|30116.7|30121.1|30090.5|32
1581080400000|2020-02-07 13:00:00|30133.5|30113.5|30147.5|30097.5|30147.5|30123.5|30117|30079.8|82
1581084000000|2020-02-07 14:00:00|30150.5|30100.5|30146.6|30126.6|30182.5|30147.5|30134.6|30097.5|164
1581087600000|2020-02-07 15:00:00|30147.2|30127.2|30117.4|30097.4|30158.1|30138.1|30111.1|30091.1|127
1581091200000|2020-02-07 16:00:00|30118.4|30098.4|30151.8|30131.8|30154.4|30134.4|30113.1|30093.1|84
1581094800000|2020-02-07 17:00:00|30150.7|30130.7|30149.6|30129.6|30150.9|30130.9|30142.1|30122.1|27
1581098400000|2020-02-07 18:00:00|30150.3|30130.3|30151.6|30131.6|30154.9|30134.9|30146.9|30126.9|46
1581102000000|2020-02-07 19:00:00|30153.1|30133.1|30163.9|30143.9|30166.8|30146.8|30153.1|30133.1|38
1581105600000|2020-02-07 20:00:00|30164.3|30144.3|30139.3|30119.3|30193.6|30156.9|30139.3|30110.7|59
1581303600000|2020-02-10 03:00:00|30057.5|30037.5|30054|30034|30057.5|30037.5|30045.5|30025.5|66
1581307200000|2020-02-10 04:00:00|30056|30036|30063.5|30043.5|30064.5|30044.5|30052.6|30032.6|83
1581310800000|2020-02-10 05:00:00|30061|30041|30045.1|30025.1|30063.5|30043.5|30040.1|30020.1|73
1581314400000|2020-02-10 06:00:00|30045.3|30025.3|30029.5|30009.5|30046.3|30026.3|30012.5|29992.5|216
1581318000000|2020-02-10 07:00:00|30030|30010|30042.5|30022.5|30047.8|30027.8|30026.5|30006.5|203
1581321600000|2020-02-10 08:00:00|30043.3|30023.3|30037.5|30017.5|30049|30029|30037.5|30017.5|75
1581325200000|2020-02-10 09:00:00|30037.9|30017.9|30045.5|30025.5|30045.5|30025.5|30032|30012|38
1581328800000|2020-02-10 10:00:00|30042.5|30022.5|30010.5|29990.5|30042.5|30022.5|30007.5|29987.5|43
1581332400000|2020-02-10 11:00:00|30019.4|29999.4|30040|30020|30045|30025|30019.4|29999.4|34
1581336000000|2020-02-10 12:00:00|30042|30022|30059.5|30039.5|30085.7|30052.7|30037.5|30017.5|79
1581339600000|2020-02-10 13:00:00|30062|30042|30056.9|30036.9|30063.7|30043.7|30046.5|30026.5|52
1581343200000|2020-02-10 14:00:00|30056|30036|30066.3|30046.3|30102.5|30063.4|30056|30036|113
1581346800000|2020-02-10 15:00:00|30066.9|30046.9|30062.4|30042.4|30073.9|30053.9|30061|30041|85
1581350400000|2020-02-10 16:00:00|30067.3|30047.3|30052|30032|30068.4|30048.4|30039.3|30019.3|95
1581354000000|2020-02-10 17:00:00|30052.1|30032.1|30059.7|30039.7|30059.7|30039.7|30049.7|30029.7|23
1581357600000|2020-02-10 18:00:00|30058.7|30038.7|30057.2|30037.2|30064.7|30044.7|30049.5|30029.5|24
1581361200000|2020-02-10 19:00:00|30063.3|30043.3|30049.7|30029.7|30064.7|30044.7|30049.7|30029.7|14
1581364800000|2020-02-10 20:00:00|30049.9|30029.9|30053|30033|30058.8|30038.8|30047.8|30027.8|29
1581390000000|2020-02-11 03:00:00|29955|29935|29957.5|29937.5|29964.5|29944.5|29955|29935|54
1581393600000|2020-02-11 04:00:00|29960.5|29940.5|29952.5|29932.5|29967.5|29947.5|29952.5|29932.5|55
1581397200000|2020-02-11 05:00:00|29953|29933|29937.5|29917.5|29953|29933|29932|29912|103
1581400800000|2020-02-11 06:00:00|29935.5|29915.5|29948|29928|29950|29930|29916.5|29896.5|228
1581404400000|2020-02-11 07:00:00|29948.5|29928.5|29934.3|29914.3|29961.3|29941.3|29932.5|29912.5|199
1581408000000|2020-02-11 08:00:00|29933.9|29913.9|29938.7|29918.7|29946.1|29926.1|29925.6|29905.6|321
1581411600000|2020-02-11 09:00:00|29939.7|29919.7|29965.3|29945.3|29966.8|29946.8|29938|29918|202
1581415200000|2020-02-11 10:00:00|29963.3|29943.3|29966.4|29946.4|29969.3|29949.3|29952.7|29932.7|60
1581418800000|2020-02-11 11:00:00|29965|29945|29963.8|29943.8|29975.5|29955.5|29962.3|29942.3|27
1581422400000|2020-02-11 12:00:00|29964.3|29944.3|29947.8|29927.8|29972.9|29952.9|29940.4|29920.4|61
1581426000000|2020-02-11 13:00:00|29948.9|29928.9|29941.2|29921.2|29957.4|29937.4|29939.3|29919.3|49
1581429600000|2020-02-11 14:00:00|29940.4|29920.4|29924.7|29904.7|29945.5|29925.5|29920.5|29900.5|95
1581433200000|2020-02-11 15:00:00|29924.6|29904.6|29946.1|29926.1|29952.5|29932.5|29921|29901|136
1581436800000|2020-02-11 16:00:00|29942.4|29922.4|29971|29951|29971|29951|29939.9|29919.9|115
1581440400000|2020-02-11 17:00:00|29970.5|29950.5|29981.5|29961.5|29982.5|29962.5|29966.9|29946.9|54
1581444000000|2020-02-11 18:00:00|29980.8|29960.8|29976.8|29956.8|29981.8|29961.8|29970.4|29950.4|44
1581447600000|2020-02-11 19:00:00|29979.4|29959.4|29975.4|29955.4|29979.4|29959.4|29970.8|29950.8|20
1581451200000|2020-02-11 20:00:00|29975.6|29955.6|29983|29963|29987.5|29967.5|29975.6|29955.6|35
1581476400000|2020-02-12 03:00:00|29883.5|29863.5|29873|29853|29884.7|29864.7|29872.5|29852.5|79
1581480000000|2020-02-12 04:00:00|29873.9|29853.9|29872.5|29852.5|29886|29866|29870.5|29850.5|68
1581483600000|2020-02-12 05:00:00|29870.5|29850.5|29869|29849|29874.5|29854.5|29845|29825|200
1581487200000|2020-02-12 06:00:00|29868.5|29848.5|29893.5|29873.5|29900.5|29880.5|29866|29846|380
1581490800000|2020-02-12 07:00:00|29895.5|29875.5|29926.8|29906.8|29929.5|29909.5|29892.5|29872.5|251
1581494400000|2020-02-12 08:00:00|29925.8|29905.8|29926.5|29906.5|29947.5|29927.5|29921.4|29901.4|223
1581498000000|2020-02-12 09:00:00|29925.3|29905.3|29927.5|29907.5|29937|29917|29901|29881|131
1581501600000|2020-02-12 10:00:00|29932.5|29912.5|29926.6|29906.6|29934.5|29914.5|29926.5|29906.5|65
1581505200000|2020-02-12 11:00:00|29927.9|29907.9|29930.5|29910.5|29932.5|29912.5|29927.5|29907.5|22
1581508800000|2020-02-12 12:00:00|29930.9|29910.9|29927.5|29907.5|29932.9|29912.9|29925.6|29905.6|37
1581512400000|2020-02-12 13:00:00|29927.4|29907.4|29929.5|29909.5|29935.5|29915.5|29927.4|29907.4|35
1581516000000|2020-02-12 14:00:00|29928|29908|29932.3|29912.3|29937.2|29917.2|29926.1|29906.1|37
1581519600000|2020-02-12 15:00:00|29933.5|29913.5|29932.5|29912.5|29938.1|29918.1|29927.6|29907.6|63
1581523200000|2020-02-12 16:00:00|29932.4|29912.4|29925|29905|29932.4|29912.4|29907.5|29887.5|75
1581526800000|2020-02-12 17:00:00|29925.1|29905.1|29914.5|29894.5|29933.3|29913.3|29914.5|29894.5|42
1581530400000|2020-02-12 18:00:00|29915.8|29895.8|29922.5|29902.5|29923.2|29903.2|29915.8|29895.8|37
1581534000000|2020-02-12 19:00:00|29920|29900|29920|29900|29922.7|29902.7|29918|29898|12
1581537600000|2020-02-12 20:00:00|29920.5|29900.5|29916.3|29896.3|29922.5|29902.5|29910.5|29890.5|20
1581562800000|2020-02-13 03:00:00|29916.5|29896.5|29923.5|29903.5|29923.5|29903.5|29903.1|29883.1|63
1581566400000|2020-02-13 04:00:00|29923|29903|29943.5|29923.5|29949|29929|29922.7|29902.7|149
1581570000000|2020-02-13 05:00:00|29943|29923|29937.9|29917.9|29947.5|29927.5|29936|29916|91
1581573600000|2020-02-13 06:00:00|29941|29921|29944.5|29924.5|29955.8|29935.8|29941|29921|122
1581577200000|2020-02-13 07:00:00|29944|29924|29936.3|29916.3|29952.2|29932.2|29922.4|29902.4|179
1581580800000|2020-02-13 08:00:00|29935.6|29915.6|29907.6|29887.6|29942.6|29922.6|29902.5|29882.5|159
1581584400000|2020-02-13 09:00:00|29908.3|29888.3|29917.9|29897.9|29920.4|29900.4|29900.5|29880.5|55
1581588000000|2020-02-13 10:00:00|29917.1|29897.1|29942.3|29922.3|29953.5|29933.5|29917.1|29897.1|145
1581591600000|2020-02-13 11:00:00|29943|29923|29931.3|29911.3|29950.9|29930.9|29931.3|29911.3|46
1581595200000|2020-02-13 12:00:00|29934.7|29914.7|29937.3|29917.3|29946.3|29926.3|29920.3|29900.3|33
1581598800000|2020-02-13 13:00:00|29936.1|29916.1|29920.8|29900.8|29942.5|29917.3|29919.8|29887.5|56
1581602400000|2020-02-13 14:00:00|29919.8|29899.8|29922.5|29902.5|29933.5|29913.5|29917.5|29897.5|54
1581606000000|2020-02-13 15:00:00|29924|29904|29933.1|29913.1|29941.5|29921.5|29924|29904|99
1581609600000|2020-02-13 16:00:00|29932.4|29912.4|29937|29917|29942.4|29922.4|29930.6|29910.6|48
1581613200000|2020-02-13 17:00:00|29937.5|29917.5|29945.5|29925.5|29947.4|29927.4|29934.5|29914.5|40
1581616800000|2020-02-13 18:00:00|29946.8|29926.8|29942.1|29922.1|29947.4|29927.4|29941.5|29921.5|25
1581620400000|2020-02-13 19:00:00|29944.4|29924.4|29948.9|29928.9|29948.9|29928.9|29943.7|29923.7|14
1581624000000|2020-02-13 20:00:00|29949|29929|29951.6|29931.6|29952.9|29932.9|29944.5|29924.5|43
1581649200000|2020-02-14 03:00:00|29939.5|29919.5|29939.5|29919.5|29939.5|29919.5|29932.5|29912.5|74
1581652800000|2020-02-14 04:00:00|29942|29922|29946.5|29926.5|29949|29929|29941.5|29921.5|35
1581656400000|2020-02-14 05:00:00|29947|29927|29948.5|29928.5|29953|29933|29945.1|29925.1|47
1581660000000|2020-02-14 06:00:00|29949|29929|29960.5|29940.5|29968|29948|29949|29929|148
1581663600000|2020-02-14 07:00:00|29960|29940|29951.9|29931.9|29961.3|29941.3|29950.9|29930.9|84
1581667200000|2020-02-14 08:00:00|29950.9|29930.9|29943.7|29923.7|29951.3|29931.3|29933.4|29913.4|133
1581670800000|2020-02-14 09:00:00|29943.6|29923.6|29949.5|29929.5|29952.7|29932.7|29940.6|29920.6|100
1581674400000|2020-02-14 10:00:00|29950.8|29930.8|29954.7|29934.7|29957.5|29937.5|29942.7|29922.7|38
1581678000000|2020-02-14 11:00:00|29956.4|29936.4|29965.4|29945.4|29965.4|29945.4|29956.4|29936.4|18
1581681600000|2020-02-14 12:00:00|29965.1|29945.1|29979.8|29959.8|29979.8|29959.8|29957.8|29937.8|45
1581685200000|2020-02-14 13:00:00|29979.3|29959.3|29968.2|29948.2|29985|29965|29965.1|29945.1|77
1581688800000|2020-02-14 14:00:00|29969.5|29949.5|29968|29948|29978|29949.5|29956|29928|76
1581692400000|2020-02-14 15:00:00|29965|29945|29972|29952|29977.5|29957.5|29957.9|29937.9|78
1581696000000|2020-02-14 16:00:00|29974.5|29954.5|29977|29957|29982.5|29962.5|29966.5|29946.5|41
1581699600000|2020-02-14 17:00:00|29976.4|29956.4|29977|29957|29979.5|29959.5|29974.5|29954.5|17
1581703200000|2020-02-14 18:00:00|29974.5|29954.5|29976.3|29956.3|29978|29958|29973.7|29953.7|14
1581706800000|2020-02-14 19:00:00|29975|29955|29978.8|29958.8|29980.1|29960.1|29975|29955|9
1581710400000|2020-02-14 20:00:00|29978.9|29958.9|29978.8|29958.8|29980.1|29960.1|29977.5|29957.5|11
1581908400000|2020-02-17 03:00:00|29936.5|29916.5|29944|29924|29944|29924|29932.5|29912.5|41
1581912000000|2020-02-17 04:00:00|29944.3|29924.3|29943.5|29923.5|29949.5|29929.5|29939|29919|63
1581915600000|2020-02-17 05:00:00|29943|29923|29938.5|29918.5|29947|29927|29937.5|29917.5|36
1581919200000|2020-02-17 06:00:00|29939.5|29919.5|29942|29922|29954|29934|29937.5|29917.5|136
1581922800000|2020-02-17 07:00:00|29942.5|29922.5|29937.6|29917.6|29943.5|29923.5|29937.6|29917.6|42
1581926400000|2020-02-17 08:00:00|29938.3|29918.3|29947.5|29927.5|29947.5|29927.5|29929.5|29909.5|78
1581930000000|2020-02-17 09:00:00|29946.6|29926.6|29948.3|29928.3|29955.1|29935.1|29944.3|29924.3|68
1581933600000|2020-02-17 10:00:00|29947.5|29927.5|29949.2|29929.2|29957.5|29937.5|29947.5|29927.5|29
1581937200000|2020-02-17 11:00:00|29946.5|29926.5|29939.7|29919.7|29946.8|29926.8|29938|29918|13
1581940800000|2020-02-17 12:00:00|29942.4|29922.4|29942.9|29922.9|29943|29923|29941.4|29921.4|6
1581944400000|2020-02-17 13:00:00|29943.3|29923.3|29957.3|29937.3|29958.5|29938.5|29943.3|29923.3|42
1581948000000|2020-02-17 14:00:00|29957|29937|29949.5|29929.5|29957|29937|29949.5|29929.5|7
1581951600000|2020-02-17 15:00:00|29948.3|29928.3|29952|29932|29952.7|29932.7|29945.8|29925.8|18
1581955200000|2020-02-17 16:00:00|29952.2|29932.2|29949.7|29929.7|29957|29937|29946.1|29926.1|13
1581958800000|2020-02-17 17:00:00|29947.2|29927.2|29952.2|29932.2|29952.2|29932.2|29947.2|29927.2|15
1581962400000|2020-02-17 18:00:00|29950.9|29930.9|29952.2|29932.2|29956.5|29936.5|29947.3|29927.3|11
1581969600000|2020-02-17 20:00:00|29952.1|29932.1|29954.6|29934.6|29954.6|29934.6|29952|29932|3
1581994800000|2020-02-18 03:00:00|30017|29997|30007.5|29987.5|30017|29997|30005.5|29985.5|30
1581998400000|2020-02-18 04:00:00|30008|29988|30009.5|29989.5|30014|29994|30008|29988|57
1582002000000|2020-02-18 05:00:00|30010|29990|30037.5|30017.5|30040.5|30020.5|30009.5|29989.5|154
1582005600000|2020-02-18 06:00:00|30039.5|30019.5|30060.1|30040.1|30070.5|30050.5|30027.5|30007.5|216
1582009200000|2020-02-18 07:00:00|30060.6|30040.6|30088.5|30068.5|30098.5|30078.5|30052.5|30032.5|420
1582012800000|2020-02-18 08:00:00|30087.8|30067.8|30093|30073|30098|30078|30067.5|30047.5|188
1582016400000|2020-02-18 09:00:00|30095.5|30075.5|30084|30064|30108|30088|30073|30053|125
1582020000000|2020-02-18 10:00:00|30084.7|30064.7|30077.5|30057.5|30094|30074|30064|30044|162
1582023600000|2020-02-18 11:00:00|30067.3|30047.3|30082.5|30062.5|30092.5|30072.5|30066.9|30046.9|67
1582027200000|2020-02-18 12:00:00|30080.4|30060.4|30090.9|30070.9|30101.8|30081.8|30079.1|30059.1|83
1582030800000|2020-02-18 13:00:00|30092.4|30072.4|30092.5|30072.5|30112.5|30079.9|30090|30060.5|47
1582034400000|2020-02-18 14:00:00|30093.5|30073.5|30066.5|30046.5|30098|30078|30062.2|30042.2|114
1582038000000|2020-02-18 15:00:00|30067.1|30047.1|30080.2|30060.2|30087.6|30067.6|30055.9|30017.6|81
1582041600000|2020-02-18 16:00:00|30077.6|30057.6|30078.8|30058.8|30082|30062|30065.2|30045.2|94
1582045200000|2020-02-18 17:00:00|30078.1|30058.1|30077.9|30057.9|30082.9|30062.9|30075.7|30055.7|26
1582048800000|2020-02-18 18:00:00|30079.7|30059.7|30085.9|30065.9|30087.9|30067.9|30076.9|30056.9|22
1582052400000|2020-02-18 19:00:00|30084.4|30064.4|30077.9|30057.9|30084.4|30064.4|30077.9|30057.9|8
1582056000000|2020-02-18 20:00:00|30078|30058|30073|30053|30082.5|30062.5|30070.7|30050.7|46
1582081200000|2020-02-19 03:00:00|30113.5|30093.5|30097.5|30077.5|30113.5|30093.5|30093.5|30073.5|27
1582084800000|2020-02-19 04:00:00|30098.5|30078.5|30107.5|30087.5|30107.5|30087.5|30097.5|30077.5|23
1582088400000|2020-02-19 05:00:00|30107|30087|30106|30086|30113.5|30093.5|30103|30083|56
1582092000000|2020-02-19 06:00:00|30106.5|30086.5|30094.5|30074.5|30110|30090|30090.5|30070.5|237
1582095600000|2020-02-19 07:00:00|30095.5|30075.5|30069.7|30049.7|30096.3|30076.3|30063.4|30043.4|176
1582099200000|2020-02-19 08:00:00|30073|30053|30080.5|30060.5|30086|30066|30068.3|30048.3|103
1582102800000|2020-02-19 09:00:00|30077.5|30057.5|30081.5|30061.5|30081.5|30061.5|30069.6|30049.6|42
1582106400000|2020-02-19 10:00:00|30082.5|30062.5|30085.9|30065.9|30088.5|30068.5|30081.5|30061.5|30
1582110000000|2020-02-19 11:00:00|30084.9|30064.9|30084.2|30064.2|30085.6|30065.6|30081.5|30061.5|10
1582113600000|2020-02-19 12:00:00|30085.1|30065.1|30081.8|30061.8|30091.8|30071.8|30079.1|30059.1|21
1582117200000|2020-02-19 13:00:00|30082.5|30062.5|30104.5|30084.5|30107.5|30087.5|30078.5|30043.5|117
1582120800000|2020-02-19 14:00:00|30106.5|30086.5|30105|30085|30107.5|30087.5|30093.5|30073.5|84
1582124400000|2020-02-19 15:00:00|30104.1|30084.1|30108.5|30088.5|30112.7|30092.7|30091.9|30071.9|82
1582128000000|2020-02-19 16:00:00|30109.5|30089.5|30111|30091|30119.5|30099.5|30106.5|30086.5|77
1582131600000|2020-02-19 17:00:00|30109.9|30089.9|30105.6|30085.6|30113|30093|30105.6|30085.6|25
1582135200000|2020-02-19 18:00:00|30108.7|30088.7|30134|30084|30134|30095.8|30108.7|30081.2|42
1582138800000|2020-02-19 19:00:00|30132|30082|30123|30103|30132|30105.5|30115|30080|29
1582142400000|2020-02-19 20:00:00|30125.5|30105.5|30127.5|30107.5|30130|30110|30123|30103|16
1582167600000|2020-02-20 03:00:00|30243.5|30223.5|30214.5|30194.5|30254.2|30234.2|30214|30194|182
1582171200000|2020-02-20 04:00:00|30214|30194|30198.8|30178.8|30216.6|30196.6|30197|30177|103
1582174800000|2020-02-20 05:00:00|30196.8|30176.8|30208.5|30188.5|30208.5|30188.5|30188.6|30168.6|139
1582178400000|2020-02-20 06:00:00|30209|30189|30215|30195|30217.5|30197.5|30187.5|30167.5|184
1582182000000|2020-02-20 07:00:00|30214|30194|30244.5|30194.5|30249.6|30229.6|30207.5|30187.5|249
1582185600000|2020-02-20 08:00:00|30227|30207|30281|30261|30283|30263|30222|30202|216
1582189200000|2020-02-20 09:00:00|30283|30263|30295.5|30275.5|30308.1|30288.1|30277.5|30257.5|230
1582192800000|2020-02-20 10:00:00|30299|30279|30313|30293|30337|30317|30296|30276|53
1582196400000|2020-02-20 11:00:00|30311|30291|30307.5|30287.5|30325.5|30305.5|30301|30281|41
1582200000000|2020-02-20 12:00:00|30310.8|30290.8|30322.5|30302.5|30338.3|30302.5|30298|30263|58
1582203600000|2020-02-20 13:00:00|30318.2|30298.2|30352|30332|30356.5|30336.5|30318.2|30281|105
1582207200000|2020-02-20 14:00:00|30351.7|30331.7|30324|30304|30351.7|30331.7|30324|30304|85
1582210800000|2020-02-20 15:00:00|30326.5|30306.5|30386.3|30366.3|30399.5|30366.3|30324|30304|226
1582214400000|2020-02-20 16:00:00|30402.6|30352.6|30438.5|30388.5|30446.5|30409.6|30385.4|30347.6|153
1582218000000|2020-02-20 17:00:00|30438.8|30388.8|30464.5|30414.5|30464.5|30426.3|30406.4|30370.5|87
1582221600000|2020-02-20 18:00:00|30464.1|30414.1|30451.3|30401.3|30464.5|30427.3|30430.4|30393.9|57
1582225200000|2020-02-20 19:00:00|30451.6|30401.6|30415.8|30365.8|30451.6|30408|30403|30365.5|83
1582228800000|2020-02-20 20:00:00|30415.5|30365.5|30392.5|30342.5|30423|30379.8|30378|30342.5|57
1582254000000|2020-02-21 03:00:00|30360|30340|30340|30320|30363.5|30343.5|30340|30320|83
1582257600000|2020-02-21 04:00:00|30338|30318|30344.5|30324.5|30372|30341.5|30322|30301.5|343
1582261200000|2020-02-21 05:00:00|30344|30324|30392.5|30342.5|30400.8|30370.5|30339.5|30319.5|176
1582264800000|2020-02-21 06:00:00|30379|30359|30347.5|30327.5|30399.5|30365.5|30346.5|30326.5|381
1582268400000|2020-02-21 07:00:00|30348|30328|30401.5|30381.5|30404.5|30384.5|30346|30314.5|179
1582272000000|2020-02-21 08:00:00|30404|30384|30456|30406|30508.4|30463.4|30404|30382.5|271
1582275600000|2020-02-21 09:00:00|30457|30407|30417.5|30397.5|30466.5|30423|30398|30367.6|184
1582279200000|2020-02-21 10:00:00|30415.5|30395.5|30421|30401|30430|30403.5|30387.5|30312|54
1582282800000|2020-02-21 11:00:00|30420.5|30400.5|30429|30409|30449|30417.5|30412.5|30375.3|66
1582286400000|2020-02-21 12:00:00|30432|30412|30430.5|30410.5|30462|30430|30427.1|30394.7|76
1582290000000|2020-02-21 13:00:00|30428.5|30408.5|30445|30425|30462.5|30429|30425.5|30399|63
1582293600000|2020-02-21 14:00:00|30442.5|30422.5|30451.5|30401.5|30471|30435.1|30425|30401.5|81
1582297200000|2020-02-21 15:00:00|30452.7|30402.7|30397|30347|30457.5|30419.3|30357.8|30326.8|172
1582300800000|2020-02-21 16:00:00|30396.5|30346.5|30392.5|30342.5|30396.5|30352.1|30352.8|30320.5|80
1582304400000|2020-02-21 17:00:00|30390.4|30340.4|30387.8|30337.8|30391.4|30356|30340.3|30296|61
1582308000000|2020-02-21 18:00:00|30389.1|30339.1|30378|30358|30402.3|30361|30372|30332|65
1582311600000|2020-02-21 19:00:00|30390|30340|30387.8|30337.8|30394.8|30344.8|30386.6|30336.6|20
1582315200000|2020-02-21 20:00:00|30387.9|30337.9|30394.7|30344.7|30406|30372|30387|30337.7|45
1582513200000|2020-02-24 03:00:00|30420.5|30400.5|30416|30396|30426.5|30406.5|30402.5|30382.5|93
1582516800000|2020-02-24 04:00:00|30415.5|30395.5|30412.5|30392.5|30424|30404|30408.5|30388.5|104
1582520400000|2020-02-24 05:00:00|30412|30392|30443|30423|30443.5|30423.5|30412|30392|113
1582524000000|2020-02-24 06:00:00|30443.3|30423.3|30446.9|30426.9|30452.5|30432.5|30431.5|30411.5|244
1582527600000|2020-02-24 07:00:00|30448.4|30428.4|30447|30427|30458.7|30438.7|30426.1|30397.5|251
1582531200000|2020-02-24 08:00:00|30446|30426|30447.9|30427.9|30471|30442.8|30437.5|30413.5|141
1582534800000|2020-02-24 09:00:00|30461.5|30411.5|30449.5|30429.5|30461.5|30439|30437.5|30401|169
1582538400000|2020-02-24 10:00:00|30452|30432|30480|30430|30480|30437.2|30439.5|30406.4|39
1582542000000|2020-02-24 11:00:00|30480.5|30430.5|30459|30439|30494|30460.5|30448.5|30421.3|101
1582545600000|2020-02-24 12:00:00|30454|30434|30448.5|30428.5|30477.5|30445|30448.5|30414.8|59
1582549200000|2020-02-24 13:00:00|30447|30427|30481.5|30431.5|30482.5|30449.5|30446|30414.5|119
1582552800000|2020-02-24 14:00:00|30482.5|30432.5|30460|30410|30487.5|30454.5|30444.5|30410|95
1582556400000|2020-02-24 15:00:00|30459.5|30409.5|30427|30377|30459.5|30427|30406.5|30371.5|102
1582560000000|2020-02-24 16:00:00|30428.5|30378.5|30447.5|30397.5|30449|30409|30405|30367.7|106
1582563600000|2020-02-24 17:00:00|30448.5|30398.5|30436.5|30386.5|30473.1|30441.1|30431.6|30381.6|106
1582567200000|2020-02-24 18:00:00|30429.1|30379.1|30436.5|30386.5|30448.5|30408.3|30428.3|30379.1|15
1582570800000|2020-02-24 19:00:00|30441|30391|30438|30388|30456.5|30416|30427|30386.5|45
1582574400000|2020-02-24 20:00:00|30439|30389|30448|30398|30451|30412.2|30421|30388|26
1582599600000|2020-02-25 03:00:00|30357|30337|30345.6|30325.6|30361.5|30341.5|30345.6|30325.6|87
1582603200000|2020-02-25 04:00:00|30347|30327|30371.5|30351.5|30373|30353|30347|30327|88
1582606800000|2020-02-25 05:00:00|30372|30352|30357.5|30337.5|30372|30352|30357.5|30337.5|84
1582610400000|2020-02-25 06:00:00|30357.7|30337.7|30326|30306|30361.3|30341.3|30314.5|30289.3|298
1582614000000|2020-02-25 07:00:00|30327|30307|30326.5|30306.5|30348.7|30328.7|30322.5|30302.5|168
1582617600000|2020-02-25 08:00:00|30329|30309|30353.5|30333.5|30367|30337.5|30325.5|30305.5|205
1582621200000|2020-02-25 09:00:00|30353|30333|30378.2|30328.2|30380|30346.7|30342.5|30312.5|148
1582624800000|2020-02-25 10:00:00|30373.5|30323.5|30351.4|30301.4|30382.1|30346|30337.5|30300.4|105
1582628400000|2020-02-25 11:00:00|30353.4|30303.4|30358.9|30308.9|30377.5|30337.9|30352|30302|45
1582632000000|2020-02-25 12:00:00|30347.2|30327.2|30333.8|30313.8|30378.4|30343.5|30333.5|30308|103
1582635600000|2020-02-25 13:00:00|30335|30315|30338|30288|30350.4|30318.8|30318.3|30285|107
1582639200000|2020-02-25 14:00:00|30341|30291|30322.5|30272.5|30342.5|30308|30296.5|30261.5|133
1582642800000|2020-02-25 15:00:00|30328|30278|30329|30309|30366|30330|30309.5|30268|116
1582646400000|2020-02-25 16:00:00|30330|30310|30335.4|30285.4|30363|30326.2|30314.3|30280|145
1582650000000|2020-02-25 17:00:00|30337.5|30287.5|30359.5|30339.5|30372|30339.5|30322.8|30285.4|86
1582653600000|2020-02-25 18:00:00|30360.5|30340.5|30371.5|30321.5|30379.3|30343|30352.5|30319.5|42
1582657200000|2020-02-25 19:00:00|30358|30338|30364.4|30314.4|30395.5|30354|30348.8|30311.3|124
1582660800000|2020-02-25 20:00:00|30364.7|30314.7|30378|30328|30378.8|30340|30355.2|30305.2|60
1582686000000|2020-02-26 03:00:00|30296|30276|30268|30248|30303.5|30283.5|30268|30248|95
1582689600000|2020-02-26 04:00:00|30270|30250|30248.3|30228.3|30283.5|30263.5|30248.3|30228.3|95
1582693200000|2020-02-26 05:00:00|30249.8|30229.8|30279.3|30259.3|30300.3|30265|30237|30217|238
1582696800000|2020-02-26 06:00:00|30278.3|30258.3|30313.4|30293.4|30318|30298|30277.5|30257.5|365
1582700400000|2020-02-26 07:00:00|30311|30291|30325.4|30305.4|30350.5|30317.6|30311|30288.3|285
1582704000000|2020-02-26 08:00:00|30327|30307|30318.5|30298.5|30330.7|30310.7|30309|30289|114
1582707600000|2020-02-26 09:00:00|30321|30301|30300|30280|30327.5|30307.5|30297|30277|104
1582711200000|2020-02-26 10:00:00|30302|30282|30279.5|30259.5|30302|30282|30270|30234.7|71
1582714800000|2020-02-26 11:00:00|30285|30265|30281.5|30261.5|30294|30274|30264.9|30244.9|79
1582718400000|2020-02-26 12:00:00|30282.5|30262.5|30286.5|30266.5|30303|30272.4|30270.8|30235.8|73
1582722000000|2020-02-26 13:00:00|30285.5|30265.5|30272.3|30252.3|30301|30266.5|30266|30236.5|79
1582725600000|2020-02-26 14:00:00|30272.5|30252.5|30283.5|30233.5|30283.5|30259.5|30264|30232.9|84
1582729200000|2020-02-26 15:00:00|30285|30235|30273.5|30223.5|30285|30251|30243|30211|76
1582732800000|2020-02-26 16:00:00|30257.3|30237.3|30251|30231|30276|30242.5|30246|30224.5|85
1582736400000|2020-02-26 17:00:00|30252.5|30232.5|30258|30238|30279.3|30243|30251|30223.5|87
1582740000000|2020-02-26 18:00:00|30256|30236|30253.5|30233.5|30287|30251|30251.9|30212.1|80
1582743600000|2020-02-26 19:00:00|30253.4|30233.4|30250|30230|30270|30242.5|30245|30212.4|62
1582747200000|2020-02-26 20:00:00|30247|30227|30245.5|30195.5|30258.4|30230|30229|30193|107
1582772400000|2020-02-27 03:00:00|30250|30230|30267.5|30247.5|30267.5|30247.5|30247|30227|118
1582776000000|2020-02-27 04:00:00|30264.5|30244.5|30332.9|30282.9|30332.9|30297.9|30264.5|30244.5|140
1582779600000|2020-02-27 05:00:00|30332.4|30282.4|30297.5|30277.5|30332.4|30300|30292.5|30272.5|161
1582783200000|2020-02-27 06:00:00|30297.2|30277.2|30266.5|30246.5|30304.7|30284.7|30264.1|30244.1|172
1582786800000|2020-02-27 07:00:00|30266|30246|30217|30167|30266.5|30246.5|30159.9|30139.9|368
1582790400000|2020-02-27 08:00:00|30201|30181|30212|30192|30227|30207|30194|30174|194
1582794000000|2020-02-27 09:00:00|30207|30187|30170.1|30120.1|30219.4|30189|30134.7|30093.2|208
1582797600000|2020-02-27 10:00:00|30168.9|30118.9|30173|30153|30188|30154.3|30140.5|30104|104
1582801200000|2020-02-27 11:00:00|30185|30135|30200.7|30150.7|30205.5|30170|30164.6|30133|40
1582804800000|2020-02-27 12:00:00|30200.5|30150.5|30158.5|30138.5|30202.5|30166.7|30153.5|30111.3|85
1582808400000|2020-02-27 13:00:00|30159.5|30139.5|30201.2|30151.2|30202.9|30161.5|30158.5|30124.8|102
1582812000000|2020-02-27 14:00:00|30201.3|30151.3|30177|30157|30201.3|30162.5|30151.1|30119.5|149
1582815600000|2020-02-27 15:00:00|30176.5|30156.5|30183.8|30133.8|30195|30161.8|30162|30131|159
1582819200000|2020-02-27 16:00:00|30182.5|30132.5|30190.6|30140.6|30199|30162.5|30166.3|30130.6|112
1582822800000|2020-02-27 17:00:00|30173.6|30153.6|30176.5|30126.5|30187.2|30153.6|30157.7|30121.7|62
1582826400000|2020-02-27 18:00:00|30173.5|30123.5|30213.3|30163.3|30214|30171.8|30162.5|30122|87
1582830000000|2020-02-27 19:00:00|30211.3|30161.3|30193.5|30143.5|30212.6|30162.6|30165.7|30133.2|36
1582833600000|2020-02-27 20:00:00|30194|30144|30219.5|30169.5|30220.5|30179.8|30168.7|30130|98
1582858800000|2020-02-28 03:00:00|30297.5|30247.5|30267.5|30247.5|30311.5|30274.5|30265.5|30224.5|99
1582862400000|2020-02-28 04:00:00|30264.5|30244.5|30271.5|30251.5|30285|30251.5|30252|30220.5|154
1582866000000|2020-02-28 05:00:00|30272|30252|30255.5|30205.5|30293.5|30262.5|30231.5|30195.5|122
1582869600000|2020-02-28 06:00:00|30251|30201|30235.5|30185.5|30275.8|30238|30222|30185.5|121
1582873200000|2020-02-28 07:00:00|30218|30198|30225|30205|30252.5|30217.5|30211.7|30167.6|110
1582876800000|2020-02-28 08:00:00|30222.5|30202.5|30191.8|30141.8|30225.5|30205|30149.5|30110|336
1582880400000|2020-02-28 09:00:00|30185.8|30135.8|30187|30137|30207.9|30170.1|30155|30105|220
1582884000000|2020-02-28 10:00:00|30185.7|30135.7|30203.2|30153.2|30217.7|30176.5|30175.5|30131.6|114
1582887600000|2020-02-28 11:00:00|30202|30152|30198|30148|30202|30158|30169.7|30131.2|57
1582891200000|2020-02-28 12:00:00|30195.2|30145.2|30154.2|30104.2|30198|30156.6|30149.8|30099.8|61
1582894800000|2020-02-28 13:00:00|30154.1|30104.1|30162.5|30112.5|30177.5|30127.5|30152.3|30102.3|163
1582898400000|2020-02-28 14:00:00|30163.5|30113.5|30150|30130|30180|30139.2|30147.5|30110|209
1582902000000|2020-02-28 15:00:00|30152.5|30132.5|30190.5|30140.5|30202.9|30158|30150.5|30120.5|106
1582905600000|2020-02-28 16:00:00|30189|30139|30155.9|30105.9|30197|30149.2|30134.1|30086|233
1582909200000|2020-02-28 17:00:00|30155.4|30105.4|30154.5|30104.5|30158.3|30108.3|30147.4|30097.4|50
1582912800000|2020-02-28 18:00:00|30153.9|30103.9|30153.2|30103.2|30168|30125.2|30145.2|30098.9|68
1582916400000|2020-02-28 19:00:00|30154.2|30104.2|30147.5|30097.5|30162.5|30116.6|30121.5|30085|87
1582920000000|2020-02-28 20:00:00|30148|30098|30066|30016|30148|30098|30027.3|29994.5|288
1582923600000|2020-02-28 21:00:00|30066.5|30016.5|30066.5|30016.5|30066.5|30016.5|30066.5|30016.5|1
1583118000000|2020-03-02 03:00:00|29967|29947|29983.5|29963.5|30001.5|29967|29962|29927|131
1583121600000|2020-03-02 04:00:00|29984|29964|29972.5|29952.5|30012.5|29979|29972.5|29947|180
1583125200000|2020-03-02 05:00:00|29972|29952|29975|29955|29986|29962.5|29965.5|29936|109
1583128800000|2020-03-02 06:00:00|29973.5|29953.5|29967|29947|29991.5|29964|29955.5|29926.1|254
1583132400000|2020-03-02 07:00:00|29967.5|29947.5|29932.6|29882.6|29986|29952.5|29928.2|29878.2|311
1583136000000|2020-03-02 08:00:00|29932.5|29882.5|29928.5|29878.5|29932.5|29882.5|29880.4|29839.9|172
1583139600000|2020-03-02 09:00:00|29928.7|29878.7|29929.5|29879.5|29943.3|29902.3|29905|29864|121
1583143200000|2020-03-02 10:00:00|29931.5|29881.5|29959.3|29909.3|29966.7|29921.7|29931.5|29881.5|56
1583146800000|2020-03-02 11:00:00|29943.1|29923.1|29955.9|29905.9|29965.4|29931.9|29941.7|29893.5|71
1583150400000|2020-03-02 12:00:00|29956.8|29906.8|29893|29873|29956.8|29906.8|29893|29865.5|118
1583154000000|2020-03-02 13:00:00|29894|29874|29917.4|29867.4|29925.1|29884.8|29892.5|29857.5|125
1583157600000|2020-03-02 14:00:00|29917.6|29867.6|29874.5|29824.5|29917.6|29882.6|29849|29810.3|221
1583161200000|2020-03-02 15:00:00|29872|29822|29838.5|29818.5|29877|29839.5|29837|29805|165
1583164800000|2020-03-02 16:00:00|29855.5|29805.5|29801.5|29781.5|29855.5|29818|29778.5|29758.5|195
1583168400000|2020-03-02 17:00:00|29806.5|29786.5|29787.5|29767.5|29816.8|29791|29784.5|29750|80
1583172000000|2020-03-02 18:00:00|29786|29766|29789|29739|29798|29772|29772.8|29734|26
1583175600000|2020-03-02 19:00:00|29791.5|29741.5|29819.2|29769.2|29826.5|29791.5|29789|29740.8|64
1583179200000|2020-03-02 20:00:00|29818.4|29768.4|29789.5|29739.5|29818.8|29768.8|29785.4|29735.4|91
1583204400000|2020-03-03 03:00:00|29871|29851|29875.5|29855.5|29898.5|29866.5|29862.3|29842.3|113
1583208000000|2020-03-03 04:00:00|29875|29855|29891|29871|29894.7|29874.7|29869.2|29849.2|132
1583211600000|2020-03-03 05:00:00|29891.5|29871.5|29902.5|29882.5|29902.5|29882.5|29886.5|29866.5|161
1583215200000|2020-03-03 06:00:00|29903.2|29883.2|29911.5|29891.5|29937.5|29917.5|29903.2|29883.2|369
1583218800000|2020-03-03 07:00:00|29909.4|29889.4|29890|29870|29939.2|29919.2|29883.5|29850.6|291
1583222400000|2020-03-03 08:00:00|29891.5|29871.5|29900|29880|29920|29900|29888.4|29852|98
1583226000000|2020-03-03 09:00:00|29898.3|29878.3|29890.5|29870.5|29917|29889.7|29876.1|29842.1|57
1583229600000|2020-03-03 10:00:00|29889.5|29869.5|29850|29830|29889.5|29869.5|29843|29823|71
1583233200000|2020-03-03 11:00:00|29861.3|29841.3|29850.5|29830.5|29865|29845|29847.5|29827.5|33
1583236800000|2020-03-03 12:00:00|29866.5|29816.5|29863|29843|29889.3|29856.9|29814.1|29794.1|203
1583240400000|2020-03-03 13:00:00|29864.1|29844.1|29833.5|29813.5|29878|29849.6|29831.1|29811.1|141
1583244000000|2020-03-03 14:00:00|29832.2|29812.2|29834.5|29814.5|29840|29820|29803.7|29783.7|136
1583247600000|2020-03-03 15:00:00|29831.5|29811.5|29673|29617|29846.7|29813.9|29642|29569|294
1583251200000|2020-03-03 16:00:00|29668|29612|29712.5|29662.5|29755.8|29705.8|29668|29612|165
1583254800000|2020-03-03 17:00:00|29721.2|29671.2|29730.5|29680.5|29740|29690|29710|29660|97
1583258400000|2020-03-03 18:00:00|29730.6|29680.6|29771.6|29721.6|29790.8|29740.8|29730.6|29680.6|38
1583262000000|2020-03-03 19:00:00|29769.1|29719.1|29770.5|29720.5|29799.5|29749.5|29768.8|29718.8|27
1583265600000|2020-03-03 20:00:00|29773|29723|29775|29725|29775.5|29725.5|29768|29718|11
1583290800000|2020-03-04 03:00:00|29804|29784|29798.5|29778.5|29805|29785|29773.5|29739|101
1583294400000|2020-03-04 04:00:00|29802.5|29782.5|29794|29774|29809|29789|29792|29772|69
1583298000000|2020-03-04 05:00:00|29795.5|29775.5|29824|29804|29825|29805|29791|29771|114
1583301600000|2020-03-04 06:00:00|29824.5|29804.5|29807|29787|29842|29816.5|29807|29787|224
1583305200000|2020-03-04 07:00:00|29807.5|29787.5|29783|29763|29824|29787.5|29769|29743|357
1583308800000|2020-03-04 08:00:00|29784.5|29764.5|29771|29751|29809.5|29776.5|29765|29734.5|141
1583312400000|2020-03-04 09:00:00|29770.5|29750.5|29737|29717|29774.5|29753.5|29727|29699|122
1583316000000|2020-03-04 10:00:00|29734.5|29714.5|29765.8|29745.8|29765.8|29745.8|29717.5|29675.9|88
1583319600000|2020-03-04 11:00:00|29768.8|29748.8|29749.8|29729.8|29790.5|29768.8|29749.8|29716.8|76
1583323200000|2020-03-04 12:00:00|29750.3|29730.3|29763.5|29713.5|29775.5|29739.3|29745|29709|41
1583326800000|2020-03-04 13:00:00|29762|29712|29780.9|29730.9|29803|29770.5|29747.5|29712|92
1583330400000|2020-03-04 14:00:00|29780.7|29730.7|29783|29733|29805|29772.6|29759.4|29724.5|125
1583334000000|2020-03-04 15:00:00|29787.5|29737.5|29781.9|29731.9|29787.5|29754|29756|29725.5|93
1583337600000|2020-03-04 16:00:00|29779|29729|29775.5|29755.5|29790|29760|29764.7|29729|78
1583341200000|2020-03-04 17:00:00|29774|29754|29781.2|29761.2|29793.4|29765.5|29771.5|29738.5|35
1583344800000|2020-03-04 18:00:00|29780|29760|29764|29744|29780|29760|29758.7|29738.7|68
1583348400000|2020-03-04 19:00:00|29763.6|29743.6|29781.7|29761.7|29786.5|29766.5|29763|29743|47
1583352000000|2020-03-04 20:00:00|29781.9|29761.9|29779.8|29729.8|29785.3|29761.9|29766.5|29729.8|35
1583377200000|2020-03-05 03:00:00|29837|29817|29848.5|29828.5|29852.5|29832.5|29835.5|29815.5|67
1583380800000|2020-03-05 04:00:00|29851|29831|29838|29818|29851.5|29831.5|29830.1|29810.1|74
1583384400000|2020-03-05 05:00:00|29838.5|29818.5|29798.5|29778.5|29838.5|29818.5|29793|29773|151
1583388000000|2020-03-05 06:00:00|29800.5|29780.5|29826|29806|29831.5|29811.5|29800.5|29780.5|233
1583391600000|2020-03-05 07:00:00|29826.5|29806.5|29813|29793|29837.8|29817.8|29812.3|29792.3|121
1583395200000|2020-03-05 08:00:00|29811.5|29791.5|29814|29794|29825|29805|29776.7|29747.5|189
1583398800000|2020-03-05 09:00:00|29817|29797|29788.3|29768.3|29827.9|29797.6|29775|29739.6|181
1583402400000|2020-03-05 10:00:00|29787|29767|29828.5|29778.5|29837.5|29795.9|29779|29746|42
1583406000000|2020-03-05 11:00:00|29830|29780|29818|29798|29831|29799|29806.5|29775.5|41
1583409600000|2020-03-05 12:00:00|29815.5|29795.5|29829.8|29809.8|29842.4|29810.5|29805|29783.5|114
1583413200000|2020-03-05 13:00:00|29846.5|29796.5|29852|29832|29865.8|29835.8|29828.9|29796.5|80
1583416800000|2020-03-05 14:00:00|29852.2|29832.2|29868|29818|29871.5|29839.5|29838.4|29805|95
1583420400000|2020-03-05 15:00:00|29867|29817|29858.3|29808.3|29869|29834.2|29829.5|29795|88
1583424000000|2020-03-05 16:00:00|29855.8|29805.8|29847|29797|29855.8|29814.5|29823.1|29773.5|132
1583427600000|2020-03-05 17:00:00|29847.5|29797.5|29898.4|29848.4|29902.5|29852.5|29828|29787.8|154
1583431200000|2020-03-05 18:00:00|29893.4|29843.4|29883.6|29833.6|29896|29855.9|29866.6|29828.1|49
1583434800000|2020-03-05 19:00:00|29882.6|29832.6|29889.5|29839.5|29897.8|29859.3|29879.3|29832.6|19
1583438400000|2020-03-05 20:00:00|29889|29839|29889|29839|29897.5|29847.5|29887.8|29837.8|17
1583442000000|2020-03-05 21:00:00|29891|29841|29891|29841|29891|29841|29891|29841|1
1583463600000|2020-03-06 03:00:00|29875.5|29855.5|29886|29866|29886.5|29866.5|29870.5|29850.5|56
1583467200000|2020-03-06 04:00:00|29886.5|29866.5|29880.5|29860.5|29888|29868|29869.5|29849.5|88
1583470800000|2020-03-06 05:00:00|29880|29860|29886.5|29866.5|29888|29868|29875|29855|73
1583474400000|2020-03-06 06:00:00|29886|29866|29845|29825|29888.5|29868.5|29826|29806|189
1583478000000|2020-03-06 07:00:00|29844.5|29824.5|29838.5|29818.5|29858.5|29838.5|29826.5|29801|156
1583481600000|2020-03-06 08:00:00|29841.5|29821.5|29819|29769|29847|29825.5|29791.5|29761|145
1583485200000|2020-03-06 09:00:00|29806.5|29786.5|29823|29773|29825.5|29790.5|29765|29744|97
1583488800000|2020-03-06 10:00:00|29825.5|29775.5|29847.5|29797.5|29865|29825.5|29815|29765|72
1583492400000|2020-03-06 11:00:00|29846.5|29796.5|29832.9|29782.9|29852.5|29802.5|29825|29775|17
1583496000000|2020-03-06 12:00:00|29835.4|29785.4|29880|29830|29880|29835|29832.9|29782.9|32
1583499600000|2020-03-06 13:00:00|29879|29829|29877|29827|29886|29849.5|29848|29819|50
1583503200000|2020-03-06 14:00:00|29882|29832|29861|29811|29884|29847.6|29843.5|29808.5|63
1583506800000|2020-03-06 15:00:00|29860.7|29810.7|29854.8|29804.8|29871|29838.5|29821.4|29789.9|162
1583510400000|2020-03-06 16:00:00|29856|29806|29871.3|29821.3|29879.2|29829.2|29856|29806|57
1583514000000|2020-03-06 17:00:00|29868|29818|29865.8|29815.8|29885|29844.1|29864.1|29815.8|37
1583517600000|2020-03-06 18:00:00|29864.8|29814.8|29845|29795|29864.8|29814.8|29840|29790|24
1583521200000|2020-03-06 19:00:00|29849.4|29799.4|29855|29805|29862.5|29812.5|29844.5|29794.5|24
1583524800000|2020-03-06 20:00:00|29856|29806|29833.5|29783.5|29860|29810|29833.5|29783.5|27
1583722800000|2020-03-09 03:00:00|29919.5|29899.5|29935.5|29915.5|29955|29924|29919|29889|171
1583726400000|2020-03-09 04:00:00|29936|29916|29936|29916|29943|29923|29924.5|29904.5|139
1583730000000|2020-03-09 05:00:00|29937|29917|29917.5|29897.5|29943|29923|29911.5|29881|184
1583733600000|2020-03-09 06:00:00|29915.5|29895.5|29919.5|29899.5|29935.8|29913|29900|29880|334
1583737200000|2020-03-09 07:00:00|29920|29900|29907.5|29857.5|29965.5|29932.5|29889.7|29845.4|367
1583740800000|2020-03-09 08:00:00|29908.4|29858.4|29846.5|29796.5|29920.4|29870.4|29838.4|29788.4|320
1583744400000|2020-03-09 09:00:00|29848.5|29798.5|29862.5|29812.5|29881.5|29836.5|29846.5|29796.5|64
1583748000000|2020-03-09 10:00:00|29861|29811|29855|29805|29875.3|29825.3|29852.5|29802.5|34
1583751600000|2020-03-09 11:00:00|29857.5|29807.5|29873|29823|29880.8|29832.5|29850|29804|67
1583755200000|2020-03-09 12:00:00|29872|29822|29859.5|29809.5|29875|29825|29840.5|29801.5|44
1583758800000|2020-03-09 13:00:00|29858.6|29808.6|29835|29815|29867.6|29840.4|29833|29783.7|157
1583762400000|2020-03-09 14:00:00|29832.5|29812.5|29820.4|29770.4|29845|29817.5|29813.8|29763.8|284
1583766000000|2020-03-09 15:00:00|29822.7|29772.7|29820.8|29770.8|29837|29791|29811|29766.4|168
1583769600000|2020-03-09 16:00:00|29818|29768|29818.9|29768.9|29836.5|29786.5|29810.9|29760.9|121
1583773200000|2020-03-09 17:00:00|29819.9|29769.9|29831.8|29781.8|29841.5|29803.6|29808.9|29758.9|69
1583776800000|2020-03-09 18:00:00|29831.5|29781.5|29814.2|29764.2|29844|29794|29812.2|29762.2|109
1583780400000|2020-03-09 19:00:00|29814.1|29764.1|29804.5|29754.5|29818.7|29768.7|29800|29750|75
1583809200000|2020-03-10 03:00:00|29755|29735|29680|29630|29755|29735|29644.8|29607|231
1583812800000|2020-03-10 04:00:00|29683.4|29633.4|29693.5|29643.5|29703|29668|29668|29627.5|178
1583816400000|2020-03-10 05:00:00|29692|29642|29692|29672|29722|29697.5|29650.1|29614.5|290
1583820000000|2020-03-10 06:00:00|29691.5|29671.5|29725.5|29705.5|29728|29708|29674.5|29654.5|340
1583823600000|2020-03-10 07:00:00|29723|29703|29743.3|29693.3|29756.5|29720|29715|29680.4|295
1583827200000|2020-03-10 08:00:00|29743.9|29693.9|29786|29736|29790.5|29740.5|29730.2|29687.1|132
1583830800000|2020-03-10 09:00:00|29785.5|29735.5|29771.5|29721.5|29792.5|29742.5|29756.3|29706.3|62
1583834400000|2020-03-10 10:00:00|29773|29723|29800.5|29750.5|29805|29760|29773|29723|80
1583838000000|2020-03-10 11:00:00|29797|29747|29800|29750|29810|29760|29786.5|29736.5|57
1583841600000|2020-03-10 12:00:00|29797|29747|29795|29745|29812|29762|29793.5|29743.5|49
1583845200000|2020-03-10 13:00:00|29795.1|29745.1|29778.7|29758.7|29810|29764.8|29777|29741.2|120
1583848800000|2020-03-10 14:00:00|29777.2|29757.2|29821.5|29771.5|29821.5|29788.5|29764.5|29737.5|113
1583852400000|2020-03-10 15:00:00|29824.5|29774.5|29817.5|29767.5|29838.5|29791.5|29796.8|29760.5|127
1583856000000|2020-03-10 16:00:00|29818|29768|29839|29789|29839|29790.5|29775.5|29727.3|200
1583859600000|2020-03-10 17:00:00|29840|29790|29842.8|29792.8|29843.4|29806.5|29812.5|29778|79
1583863200000|2020-03-10 18:00:00|29843.4|29793.4|29815|29765|29849.8|29808.6|29810|29762|85
1583866800000|2020-03-10 19:00:00|29813|29763|29783|29733|29813|29770.3|29775|29725|129
1583895600000|2020-03-11 03:00:00|29804.5|29784.5|29780.5|29760.5|29808|29788|29778.5|29758.5|76
1583899200000|2020-03-11 04:00:00|29781|29761|29797|29777|29803|29783|29777|29757|123
1583902800000|2020-03-11 05:00:00|29796.5|29776.5|29847|29827|29864.5|29830|29796.5|29776.5|160
1583906400000|2020-03-11 06:00:00|29845.4|29825.4|29829.5|29809.5|29856|29836|29802|29782|360
1583910000000|2020-03-11 07:00:00|29828.5|29808.5|29796.8|29746.8|29828.5|29808.5|29790.4|29746.8|352
1583913600000|2020-03-11 08:00:00|29783.3|29763.3|29802|29752|29809|29763.3|29769.2|29719.2|59
1583917200000|2020-03-11 09:00:00|29812|29762|29810.5|29760.5|29839|29789|29808.5|29758.5|48
1583920800000|2020-03-11 10:00:00|29812.5|29762.5|29797|29747|29850|29801.5|29797|29747|30
1583924400000|2020-03-11 11:00:00|29802|29752|29853.4|29803.4|29853.4|29813|29802|29752|73
1583928000000|2020-03-11 12:00:00|29853.8|29803.8|29893|29843|29893|29843|29833|29783|87
1583931600000|2020-03-11 13:00:00|29891.1|29841.1|29856.5|29836.5|29891.1|29848.8|29829.5|29803.4|209
1583935200000|2020-03-11 14:00:00|29849.4|29829.4|29851|29831|29867.4|29838.5|29836.5|29814.6|76
1583938800000|2020-03-11 15:00:00|29853.5|29833.5|29852|29832|29870|29837|29842.8|29814.3|50
1583942400000|2020-03-11 16:00:00|29854.5|29834.5|29862.5|29812.5|29878.2|29843.5|29847|29812.5|94
1583946000000|2020-03-11 17:00:00|29864|29814|29871.7|29821.7|29877|29839.5|29851.8|29814|34
1583949600000|2020-03-11 18:00:00|29874.2|29824.2|29887.5|29837.5|29892|29857|29862.3|29824.2|40
1583953200000|2020-03-11 19:00:00|29887|29837|29872.5|29822.5|29910.1|29860.1|29869.9|29819.9|67
1583982000000|2020-03-12 03:00:00|29971.5|29951.5|29924.9|29904.9|29975|29955|29923.5|29903.5|156
1583985600000|2020-03-12 04:00:00|29923.3|29903.3|29912|29892|29927.5|29907.5|29888.9|29868.9|268
1583989200000|2020-03-12 05:00:00|29910.5|29890.5|29934.5|29914.5|29935.5|29915.5|29899.5|29879.5|223
1583992800000|2020-03-12 06:00:00|29933.2|29913.2|29949.5|29929.5|29994|29974|29930|29910|413
1583996400000|2020-03-12 07:00:00|29949.9|29929.9|29912.5|29892.5|29953.5|29933.5|29910.7|29890.7|263
1584000000000|2020-03-12 08:00:00|29911.5|29891.5|29900|29880|29928|29908|29880|29858.6|160
1584003600000|2020-03-12 09:00:00|29916.5|29866.5|29924.5|29874.5|29928.2|29896|29887.5|29859.5|145
1584007200000|2020-03-12 10:00:00|29926.6|29876.6|29915|29865|29940|29903|29910.4|29860.4|60
1584010800000|2020-03-12 11:00:00|29918|29868|29944.5|29894.5|29950|29917.5|29918|29868|84
1584014400000|2020-03-12 12:00:00|29942|29892|29934.8|29884.8|29962|29924.2|29916|29866|172
1584018000000|2020-03-12 13:00:00|29934.5|29884.5|29935.5|29885.5|29951.1|29901.1|29908.5|29858.5|287
1584021600000|2020-03-12 14:00:00|29935|29885|29981.3|29931.3|29984.7|29934.7|29930.5|29880.5|209
1584025200000|2020-03-12 15:00:00|29980.3|29930.3|30011.1|29961.1|30011.1|29961.1|29967.3|29917.3|265
1584028800000|2020-03-12 16:00:00|30011.6|29961.6|29930|29875|30051.8|30001.8|29916.5|29866.5|261
1584032400000|2020-03-12 17:00:00|29899.5|29849.5|29956.5|29906.5|29973|29923|29858|29777|239
1584036000000|2020-03-12 18:00:00|29956|29906|29961|29911|29979|29929|29941|29890|81
1584039600000|2020-03-12 19:00:00|29960.5|29910.5|29976.5|29926.5|29989.5|29939.5|29949|29890|96
1584068400000|2020-03-13 03:00:00|30099|30079|30085|30065|30113|30082|30079.5|30038|54
1584072000000|2020-03-13 04:00:00|30084.5|30064.5|30042.5|29992.5|30097|30064.5|29989.9|29939.9|160
1584075600000|2020-03-13 05:00:00|30042|29992|30011.5|29961.5|30042|29992|29990.5|29940.5|150
1584079200000|2020-03-13 06:00:00|30015|29965|30022|29972|30039.5|30003|29993|29946|241
1584082800000|2020-03-13 07:00:00|30023.5|29973.5|29964.5|29914.5|30027.5|29993|29952|29902|255
1584086400000|2020-03-13 08:00:00|29959.5|29909.5|29957|29907|29986.5|29936.5|29941|29891|92
1584090000000|2020-03-13 09:00:00|29958.5|29908.5|29898|29848|29971|29921|29890|29840|145
1584093600000|2020-03-13 10:00:00|29892|29842|29879.5|29829.5|29911|29861|29858|29808|85
1584097200000|2020-03-13 11:00:00|29878|29828|29835|29785|29890|29840|29827.5|29777.5|100
1584100800000|2020-03-13 12:00:00|29836.3|29786.3|29819.5|29769.5|29847.5|29797.5|29811|29761|121
1584104400000|2020-03-13 13:00:00|29820|29770|29890.3|29840.3|29897.1|29847.1|29820|29770|205
1584108000000|2020-03-13 14:00:00|29889.8|29839.8|29897|29847|29912.5|29876|29862|29817|136
1584111600000|2020-03-13 15:00:00|29900.5|29850.5|29946.5|29896.5|29955.5|29905.5|29900.5|29850.5|97
1584115200000|2020-03-13 16:00:00|29946|29896|29925|29875|29948.9|29898.9|29918|29868|64
1584118800000|2020-03-13 17:00:00|29920|29870|29921.6|29871.6|29932.5|29882.5|29916.1|29866.1|43
1584122400000|2020-03-13 18:00:00|29921.4|29871.4|29910.6|29860.6|29925|29875|29882.1|29853.1|63
1584126000000|2020-03-13 19:00:00|29910|29860|29888|29809|29924.8|29874.8|29885|29809|88
1584327600000|2020-03-16 03:00:00|29933.5|29913.5|29935.5|29915.5|29952|29922.5|29920|29896.8|65
1584331200000|2020-03-16 04:00:00|29936.5|29916.5|29927|29907|29947.5|29927.5|29927|29907|55
1584334800000|2020-03-16 05:00:00|29923.6|29903.6|29944|29924|29947|29927|29900|29880|150
1584338400000|2020-03-16 06:00:00|29946|29926|29937|29917|29960.5|29940.5|29911|29891|312
1584342000000|2020-03-16 07:00:00|29937.5|29917.5|29972.3|29922.3|29986.5|29954|29918.5|29898.5|220
1584345600000|2020-03-16 08:00:00|29961.8|29911.8|29972.5|29922.5|29973.4|29924.5|29942.3|29898.4|194
1584349200000|2020-03-16 09:00:00|29973.4|29923.4|29972|29922|29987.1|29954.1|29954.5|29904.5|184
1584352800000|2020-03-16 10:00:00|29974.8|29924.8|29979.4|29929.4|29984.3|29934.3|29962.2|29912.2|77
1584356400000|2020-03-16 11:00:00|29980.3|29930.3|29990.9|29940.9|30000.9|29950.9|29979.4|29929.4|77
1584360000000|2020-03-16 12:00:00|29990.1|29940.1|29998.5|29948.5|30017|29972.5|29969.5|29919.5|242
1584363600000|2020-03-16 13:00:00|29999|29949|29989|29939|30023.8|29973.8|29962.8|29912.8|165
1584367200000|2020-03-16 14:00:00|29989.2|29939.2|29975.9|29925.9|30029|29979|29975.9|29925.9|262
1584370800000|2020-03-16 15:00:00|29975.5|29925.5|29971.5|29921.5|29979|29929|29931.5|29881.5|136
1584374400000|2020-03-16 16:00:00|29972.5|29922.5|30001.5|29951.5|30010.8|29960.8|29965.4|29915.4|263
1584378000000|2020-03-16 17:00:00|30000.4|29950.4|30012.1|29962.1|30020.2|29970.2|29999.2|29949.2|114
1584381600000|2020-03-16 18:00:00|30014|29964|30012.1|29962.1|30029|29979|30011.5|29961.5|74
1584385200000|2020-03-16 19:00:00|30012|29962|30039|29989|30041.5|29991.5|30011.5|29961.5|54
1584414000000|2020-03-17 03:00:00|30111|30091|30103|30083|30112.5|30092.5|30084.5|30064.5|85
1584417600000|2020-03-17 04:00:00|30102.5|30082.5|30097.6|30077.6|30123.5|30103.5|30091|30071|137
1584421200000|2020-03-17 05:00:00|30100|30080|30116|30096|30125|30105|30096.5|30076.5|104
1584424800000|2020-03-17 06:00:00|30117.5|30097.5|30049.8|30029.8|30125.5|30105.5|30046|30026|365
1584428400000|2020-03-17 07:00:00|30052.8|30032.8|30071.8|30051.8|30089.4|30063|30045.5|30025.5|243
1584432000000|2020-03-17 08:00:00|30070.8|30050.8|30085.5|30065.5|30091.2|30071.2|30062.3|30042.3|50
1584435600000|2020-03-17 09:00:00|30088|30068|30107.5|30057.5|30147.5|30115.8|30083.3|30050|170
1584439200000|2020-03-17 10:00:00|30111.3|30061.3|30089.5|30039.5|30119.5|30069.5|30089|30039|33
1584442800000|2020-03-17 11:00:00|30087.6|30037.6|30094.4|30044.4|30101.2|30067.6|30075|30025.2|128
1584446400000|2020-03-17 12:00:00|30091.5|30041.5|30094.5|30044.5|30096|30051|30071|30022.5|161
1584450000000|2020-03-17 13:00:00|30097|30047|30074.5|30054.5|30101|30062|30067|30030.5|96
1584453600000|2020-03-17 14:00:00|30077|30057|30095.8|30045.8|30110.8|30080.5|30073|30023|188
1584457200000|2020-03-17 15:00:00|30096.8|30046.8|30067.5|30017.5|30096.8|30046.8|30065.5|30015.5|99
1584460800000|2020-03-17 16:00:00|30067.7|30017.7|30101.3|30051.3|30103|30053|30050.8|30000.8|96
1584464400000|2020-03-17 17:00:00|30095.8|30075.8|30095.5|30045.5|30115|30075.8|30094.9|30044.9|20
1584468000000|2020-03-17 18:00:00|30088.7|30038.7|30062.5|30012.5|30088.7|30038.7|30054.6|30004.6|36
1584471600000|2020-03-17 19:00:00|30063|30013|30063.3|30013.3|30075|30025|30063|30013|12
1584500400000|2020-03-18 03:00:00|29968.9|29948.9|29965.4|29945.4|29974|29954|29949.5|29929.5|72
1584504000000|2020-03-18 04:00:00|29966.5|29946.5|29990.5|29970.5|29993.5|29973.5|29966.5|29946.5|132
1584507600000|2020-03-18 05:00:00|29991.5|29971.5|30031.5|30011.5|30053|30020.2|29987.5|29967.5|250
1584511200000|2020-03-18 06:00:00|30033.5|30013.5|30053.5|30033.5|30067.5|30042.5|30019.3|29985|391
1584514800000|2020-03-18 07:00:00|30054|30034|30117.5|30067.5|30118.9|30090.1|30052|30022.5|268
1584518400000|2020-03-18 08:00:00|30112.1|30062.1|30134|30084|30142.2|30097.3|30095.5|30045.5|214
1584522000000|2020-03-18 09:00:00|30135.3|30085.3|30137|30087|30142|30092|30109.1|30066|155
1584525600000|2020-03-18 10:00:00|30136|30086|30109.9|30089.9|30141.2|30098.3|30109.9|30068.3|92
1584529200000|2020-03-18 11:00:00|30111.1|30091.1|30129.7|30079.7|30139|30101.2|30111.1|30063|79
1584532800000|2020-03-18 12:00:00|30130.3|30080.3|30138|30088|30143.5|30102|30107.5|30068.4|61
1584536400000|2020-03-18 13:00:00|30139.5|30089.5|30154|30104|30165.5|30120|30134.5|30085|104
1584540000000|2020-03-18 14:00:00|30151|30101|30173|30123|30173|30137.5|30132.5|30095|119
1584543600000|2020-03-18 15:00:00|30155.5|30135.5|30162|30142|30174|30142|30147|30114|153
1584547200000|2020-03-18 16:00:00|30176.5|30126.5|30176.5|30126.5|30183|30142.5|30159|30116.5|100
1584550800000|2020-03-18 17:00:00|30173.5|30123.5|30225.5|30175.5|30241.5|30191.5|30173.5|30123.5|88
1584554400000|2020-03-18 18:00:00|30229.5|30179.5|30197.2|30147.2|30242|30192|30197.2|30147.2|36
1584558000000|2020-03-18 19:00:00|30197.1|30147.1|30181.5|30131.5|30204.5|30154.5|30171.5|30121.5|43
1584586800000|2020-03-19 03:00:00|30314|30264|30325.5|30275.5|30336|30292.5|30250|30204|240
1584590400000|2020-03-19 04:00:00|30324|30274|30331.5|30281.5|30339|30289|30284.5|30252|308
1584594000000|2020-03-19 05:00:00|30332|30282|30351.5|30331.5|30365|30333.5|30307|30277.5|205
1584597600000|2020-03-19 06:00:00|30354.5|30334.5|30242|30222|30356.5|30336.5|30221.5|30198|381
1584601200000|2020-03-19 07:00:00|30245.5|30225.5|30249|30229|30324.3|30274.3|30238.5|30201|328
1584604800000|2020-03-19 08:00:00|30255.5|30235.5|30272|30222|30296|30246|30249.5|30204.5|113
1584608400000|2020-03-19 09:00:00|30290|30231|30257|30207|30325|30275|30246.5|30196.5|135
1584612000000|2020-03-19 10:00:00|30266|30216|30336.5|30286.5|30336.5|30286.5|30266|30216|28
1584615600000|2020-03-19 11:00:00|30343.5|30293.5|30325|30275|30348.5|30298.5|30307.8|30257.8|56
1584619200000|2020-03-19 12:00:00|30316.8|30266.8|30288|30238|30325|30275|30223.5|30173.5|69
1584622800000|2020-03-19 13:00:00|30273|30223|30211|30161|30288|30238|30170.8|30120.8|136
1584626400000|2020-03-19 14:00:00|30208.5|30158.5|30226.5|30176.5|30227.5|30177.5|30188.5|30138.5|119
1584630000000|2020-03-19 15:00:00|30227|30177|30221.6|30171.6|30228.5|30178.5|30203.2|30153.2|137
1584633600000|2020-03-19 16:00:00|30221.7|30171.7|30231.5|30181.5|30269.5|30219.5|30221.6|30171.6|42
1584637200000|2020-03-19 17:00:00|30232.1|30182.1|30326|30276|30334|30284|30232.1|30182.1|122
1584640800000|2020-03-19 18:00:00|30319.5|30269.5|30336.5|30286.5|30347.8|30297.8|30298.9|30249|36
1584644400000|2020-03-19 19:00:00|30338.1|30288.1|30314.5|30264.5|30338.9|30288.9|30313|30263|33
1584648000000|2020-03-19 20:00:00|30315|30265|30315|30265|30315|30265|30315|30265|1
1584673200000|2020-03-20 03:00:00|30119.5|30099.5|30140.4|30090.4|30141.1|30101.9|30107.3|30069.7|110
1584676800000|2020-03-20 04:00:00|30140.7|30090.7|30129.5|30079.5|30162.5|30123.5|30095.1|30064.6|151
1584680400000|2020-03-20 05:00:00|30127|30077|30124|30104|30146.6|30117|30080|30047|182
1584684000000|2020-03-20 06:00:00|30123.5|30103.5|30007.8|29957.8|30132.9|30103.5|29991.5|29941.5|358
1584687600000|2020-03-20 07:00:00|30009.3|29959.3|30002.5|29952.5|30053.3|30022.8|29996.5|29946.5|271
1584691200000|2020-03-20 08:00:00|30000.2|29950.2|30015.5|29965.5|30056.5|30006.5|30000.2|29950.2|184
1584694800000|2020-03-20 09:00:00|30016|29966|30027.7|29977.7|30050|30000|30002.8|29952.8|88
1584698400000|2020-03-20 10:00:00|30025.2|29975.2|29990.5|29940.5|30050.5|30000.5|29968.5|29925.3|117
1584702000000|2020-03-20 11:00:00|29994.7|29944.7|30011.5|29961.5|30030.7|29980.7|29993|29943|82
1584705600000|2020-03-20 12:00:00|30007|29957|30027.5|29977.5|30027.5|29977.5|29990.9|29940.9|95
1584709200000|2020-03-20 13:00:00|30029|29979|30062.3|30012.3|30078.2|30028.2|30028|29978|110
1584712800000|2020-03-20 14:00:00|30064.3|30014.3|30049.1|29999.1|30067.5|30017.5|30013.5|29963.5|84
1584716400000|2020-03-20 15:00:00|30047.9|29997.9|30095.1|30045.1|30110.1|30060.1|30046.6|29996.6|140
1584720000000|2020-03-20 16:00:00|30093.5|30043.5|30082.5|30032.5|30110|30060|30078.6|30028.6|94
1584723600000|2020-03-20 17:00:00|30078.8|30028.8|30086.4|30036.4|30087.3|30037.3|30063|30013|56
1584727200000|2020-03-20 18:00:00|30082.5|30032.5|30090|30040|30091.5|30041.5|30075|30025|33
1584730800000|2020-03-20 19:00:00|30111|30051|30092|30026|30114|30060|30092|30026|38
1584932400000|2020-03-23 03:00:00|30174|30124|30179.5|30159.5|30198.5|30173|30159|30124|105
1584936000000|2020-03-23 04:00:00|30179|30159|30177|30157|30222|30192.5|30172.5|30147|198
1584939600000|2020-03-23 05:00:00|30192|30142|30128|30078|30199|30168.5|30127.5|30078|145
1584943200000|2020-03-23 06:00:00|30127.5|30077.5|30133|30083|30182|30152.5|30112|30069|286
1584946800000|2020-03-23 07:00:00|30132.5|30082.5|30080|30030|30141|30105.5|30064.5|30017.5|232
1584950400000|2020-03-23 08:00:00|30082.5|30032.5|30057.3|30007.3|30109|30059|30036.8|29986.8|108
1584954000000|2020-03-23 09:00:00|30053|30003|30097.5|30047.5|30115.5|30065.5|30035.5|29985.5|116
1584957600000|2020-03-23 10:00:00|30102.5|30052.5|30085|30035|30115|30065|30080|30030|130
1584961200000|2020-03-23 11:00:00|30082.5|30032.5|30102.2|30052.2|30107.5|30057.5|30082.5|30032.5|38
1584964800000|2020-03-23 12:00:00|30105.2|30055.2|29991.5|29941.5|30110.1|30060.1|29977.5|29927.5|252
1584968400000|2020-03-23 13:00:00|29985.5|29935.5|29985|29935|30013|29963|29979|29929|120
1584972000000|2020-03-23 14:00:00|29988|29938|30002.8|29952.8|30008|29958|29987|29937|68
1584975600000|2020-03-23 15:00:00|30002.3|29952.3|30000|29950|30008|29958|29985|29935|66
1584979200000|2020-03-23 16:00:00|29998|29948|29985|29935|30008|29958|29982.5|29932.5|59
1584982800000|2020-03-23 17:00:00|29982.5|29932.5|29988|29938|29988|29938|29978|29928|19
1584986400000|2020-03-23 18:00:00|29993.5|29943.5|29992.5|29942.5|30010|29960|29985.1|29935.1|42
1584990000000|2020-03-23 19:00:00|29993.3|29943.3|30011.5|29961.5|30011.5|29961.5|29987.5|29937.5|33
1585018800000|2020-03-24 03:00:00|30079|30029|30085.5|30065.5|30103.5|30069|30057.5|30020|105
1585022400000|2020-03-24 04:00:00|30096.5|30046.5|30084|30064|30103|30074|30068|30036.5|149
1585026000000|2020-03-24 05:00:00|30078.5|30058.5|30070|30050|30106.5|30086.5|30067.5|30034.5|141
1585029600000|2020-03-24 06:00:00|30070.5|30050.5|30041.5|29991.5|30093|30073|29997.5|29970.5|398
1585033200000|2020-03-24 07:00:00|30042|29992|30065|30015|30072|30022|30040|29991.5|198
1585036800000|2020-03-24 08:00:00|30062.5|30012.5|30016.5|29966.5|30062.5|30012.5|30014|29964|155
1585040400000|2020-03-24 09:00:00|30019.5|29969.5|29976.7|29926.7|30034.1|29984.1|29975.3|29925.3|99
1585044000000|2020-03-24 10:00:00|29981.2|29931.2|29980.7|29930.7|29995|29952.2|29970|29920|52
1585047600000|2020-03-24 11:00:00|29985.7|29935.7|29995.5|29945.5|29996.3|29946.3|29974.2|29924.2|32
1585051200000|2020-03-24 12:00:00|29995.8|29945.8|30008.7|29958.7|30017.4|29976.6|29995.1|29945.5|142
1585054800000|2020-03-24 13:00:00|30009.5|29959.5|29957|29907|30009.5|29959.5|29935|29894.5|156
1585058400000|2020-03-24 14:00:00|29954.8|29904.8|29914.2|29894.2|29966|29918.8|29912.7|29880.3|85
1585062000000|2020-03-24 15:00:00|29913.5|29893.5|29942.1|29892.1|29957.6|29918.4|29908.5|29864.5|149
1585065600000|2020-03-24 16:00:00|29939.6|29889.6|29915|29865|29939.6|29890.5|29891.5|29857.3|56
1585069200000|2020-03-24 17:00:00|29910|29860|29930.5|29880.5|29931|29881|29891|29848.3|44
1585072800000|2020-03-24 18:00:00|29931.3|29881.3|29937.3|29887.3|29949.5|29899.5|29930.3|29880.3|39
1585076400000|2020-03-24 19:00:00|29936.8|29886.8|29927.5|29877.5|29937.5|29887.5|29919.8|29869.8|23
1585105200000|2020-03-25 03:00:00|30000.5|29980.5|29996.5|29976.5|30011|29991|29990|29970|70
1585108800000|2020-03-25 04:00:00|29997|29977|30010.5|29960.5|30021.5|30001.5|29987.5|29953.5|120
1585112400000|2020-03-25 05:00:00|30011.5|29961.5|29995|29975|30015.5|29988|29971.5|29951.5|145
1585116000000|2020-03-25 06:00:00|29993.5|29973.5|30001|29981|30014|29989|29978.5|29958.5|259
1585119600000|2020-03-25 07:00:00|30000.5|29980.5|30065.5|30015.5|30069.5|30038.8|29996|29969|151
1585123200000|2020-03-25 08:00:00|30065.3|30015.3|29996.5|29946.5|30066|30016|29991.5|29941.5|108
1585126800000|2020-03-25 09:00:00|29994|29944|29990|29940|30010|29960|29987|29937|32
1585130400000|2020-03-25 10:00:00|29995|29945|30018|29968|30031.6|29998.1|29959.5|29909.5|42
1585134000000|2020-03-25 11:00:00|30017.5|29967.5|29971.8|29948.8|30017.5|29972.5|29971.8|29936.3|26
1585137600000|2020-03-25 12:00:00|29987.5|29937.5|29983.5|29933.5|30003.3|29968.8|29982|29932.3|100
1585141200000|2020-03-25 13:00:00|29984|29934|29990.3|29940.3|29997.5|29958.8|29973.5|29930.3|68
1585144800000|2020-03-25 14:00:00|29992.8|29942.8|30031.5|29981.5|30044.7|29994.7|29982.2|29942.8|137
1585148400000|2020-03-25 15:00:00|30032|29982|30025|29975|30040.3|30007.5|30016.3|29966.3|126
1585152000000|2020-03-25 16:00:00|30027.5|29977.5|30029|29979|30029|29979|30019.3|29969.3|102
1585155600000|2020-03-25 17:00:00|30026.3|29976.3|30015|29965|30031.3|29996.8|30007.6|29960|62
1585159200000|2020-03-25 18:00:00|30016.8|29966.8|30015|29965|30025|29975|30012.5|29962.5|19
1585162800000|2020-03-25 19:00:00|30015.1|29965.1|30018|29968|30019.8|29983|29971.2|29947|61
1585191600000|2020-03-26 03:00:00|30052.5|30032.5|30049.5|30029.5|30067.5|30047.5|30047.5|30027.5|50
1585195200000|2020-03-26 04:00:00|30050|30030|30043|30023|30064.5|30044.5|30036|30016|60
1585198800000|2020-03-26 05:00:00|30043.5|30023.5|30065.5|30045.5|30082.5|30053|30043.5|30023.5|56
1585202400000|2020-03-26 06:00:00|30066|30046|30095.5|30075.5|30112|30092|30054.5|30023|323
1585206000000|2020-03-26 07:00:00|30094|30074|30082.5|30032.5|30103.5|30076|30059.5|30015|163
1585209600000|2020-03-26 08:00:00|30077.5|30027.5|30060|30010|30077.5|30032.2|30035|29985|42
1585213200000|2020-03-26 09:00:00|30058|30008|30061|30011|30070|30020|30053|30003|36
1585216800000|2020-03-26 10:00:00|30058|30008|30036|29986|30063|30017|30036|29986|15
1585220400000|2020-03-26 11:00:00|30031|29981|30035|29985|30042.5|29992.5|30013.5|29963.5|30
1585224000000|2020-03-26 12:00:00|30032.5|29982.5|30022.3|29972.3|30067.5|30017.5|30022.3|29972.3|48
1585227600000|2020-03-26 13:00:00|30022|29972|30013|29963|30039.2|29989.2|29987.5|29941.4|162
1585231200000|2020-03-26 14:00:00|30012.5|29962.5|30027.5|29977.5|30032.8|29991|29996|29959.8|125
1585234800000|2020-03-26 15:00:00|30026.1|29976.1|29990.9|29970.9|30030|29980|29990.9|29943.8|156
1585238400000|2020-03-26 16:00:00|29991.2|29971.2|29996|29946|30005.8|29974.2|29983|29942.5|118
1585242000000|2020-03-26 17:00:00|29995|29945|30000|29950|30007.5|29957.5|29995|29945|25
1585245600000|2020-03-26 18:00:00|29997.5|29947.5|29996|29946|30002.5|29952.5|29985.5|29935.5|26
1585249200000|2020-03-26 19:00:00|29996.5|29946.5|29982.5|29932.5|29996.5|29946.5|29979.4|29929.4|40
1585278000000|2020-03-27 03:00:00|29911.5|29891.5|29874.5|29854.5|29913|29893|29874.5|29854.5|108
1585281600000|2020-03-27 04:00:00|29874|29854|29884|29864|29915|29895|29867.5|29847.5|177
1585285200000|2020-03-27 05:00:00|29883.5|29863.5|29896|29876|29915|29895|29875.5|29855.5|109
1585288800000|2020-03-27 06:00:00|29897.5|29877.5|29967.5|29947.5|29982.5|29962.5|29897.5|29877.5|402
1585292400000|2020-03-27 07:00:00|29965|29945|29975|29955|29987.5|29957.5|29944.5|29909.5|245
1585296000000|2020-03-27 08:00:00|29977.5|29957.5|30055|30005|30066.5|30016.5|29967.5|29947.5|53
1585299600000|2020-03-27 09:00:00|30052|30002|30065|30015|30076.8|30033.8|30017.5|29971.7|65
1585303200000|2020-03-27 10:00:00|30062|30012|30012|29962|30062|30020|29996.5|29952|50
1585306800000|2020-03-27 11:00:00|30001.5|29951.5|30026.5|29976.5|30026.5|29976.5|29996|29946|18
1585310400000|2020-03-27 12:00:00|30036|29986|30070.8|30020.8|30071.5|30021.5|30011.5|29961.5|62
1585314000000|2020-03-27 13:00:00|30071.3|30021.3|30040|29990|30071.5|30038|30013.5|29984.5|121
1585317600000|2020-03-27 14:00:00|30041.8|29991.8|30019|29999|30060.8|30022.5|30016.8|29990.3|94
1585321200000|2020-03-27 15:00:00|30027.5|29977.5|30018|29968|30033.5|30004.8|30009.3|29964.5|57
1585324800000|2020-03-27 16:00:00|30014.5|29964.5|29988|29968|30019|29982|29987.5|29957.9|75
1585328400000|2020-03-27 17:00:00|29987.5|29967.5|29994|29944|29996.5|29976.5|29966.6|29932.2|85
1585332000000|2020-03-27 18:00:00|29989.5|29939.5|29968.5|29948.5|30004|29964.5|29968.5|29936|47
1585335600000|2020-03-27 19:00:00|29968|29948|30024|29974|30030.4|29980.4|29963|29927.5|66
1585533600000|2020-03-30 02:00:00|30000|29980|30019.5|29999.5|30027.5|30007.5|30000|29964.5|65
1585537200000|2020-03-30 03:00:00|30018.5|29998.5|30054|30034|30057|30037|30013.5|29993.5|169
1585540800000|2020-03-30 04:00:00|30053.5|30033.5|30044|30024|30054|30034|30044|30024|61
1585544400000|2020-03-30 05:00:00|30042.2|30022.2|30019|29999|30045.5|30025.5|30019|29999|90
1585548000000|2020-03-30 06:00:00|30018.8|29998.8|30051.3|30031.3|30051.3|30031.3|30018.8|29998.8|169
1585551600000|2020-03-30 07:00:00|30051.8|30031.8|30044|30024|30061|30041|30037.1|30017.1|108
1585555200000|2020-03-30 08:00:00|30040.5|30020.5|30020.7|30000.7|30055.5|30020.5|30019.4|29983.4|38
1585558800000|2020-03-30 09:00:00|30036.4|29986.4|30057.5|30007.5|30057.5|30021.2|30029.4|29985|37
1585562400000|2020-03-30 10:00:00|30060|30010|30050.9|30000.9|30060|30010|30050.9|30000.9|12
1585566000000|2020-03-30 11:00:00|30051.3|30001.3|30051.4|30001.4|30057.4|30022.5|30038.4|30000.9|29
1585569600000|2020-03-30 12:00:00|30048.8|29998.8|30055.8|30005.8|30055.8|30019.5|30035|29993.8|55
1585573200000|2020-03-30 13:00:00|30055.3|30005.3|30048.5|29998.5|30060.9|30021.5|30034.5|29996.8|73
1585576800000|2020-03-30 14:00:00|30050.3|30000.3|30038.5|29988.5|30055.2|30017.7|30020.3|29973.5|57
1585580400000|2020-03-30 15:00:00|30038.6|29988.6|30030|30010|30042.5|30011|30020|29980.3|55
1585584000000|2020-03-30 16:00:00|30029.7|30009.7|30045.5|29995.5|30055.7|30021|30009.4|29989.4|87
1585587600000|2020-03-30 17:00:00|30048.5|29998.5|30052.5|30002.5|30052.5|30002.5|30048.5|29998.5|4
1585591200000|2020-03-30 18:00:00|30051|30001|30057.5|30007.5|30062.5|30027|30039|30000|27
1585594800000|2020-03-30 19:00:00|30058|30008|30063|30013|30063|30018.5|30036.5|30000|32
1585620000000|2020-03-31 02:00:00|30000|29980|30028.3|30008.3|30028.3|30008.3|29993|29973|169
1585623600000|2020-03-31 03:00:00|30032.5|30012.5|30065.5|30045.5|30082|30062|30029.7|30009.7|105
1585627200000|2020-03-31 04:00:00|30067|30047|30064|30044|30085|30065|30060.5|30040.5|122
1585630800000|2020-03-31 05:00:00|30060.4|30040.4|30067.8|30047.8|30087.5|30067.5|30051|30031|143
1585634400000|2020-03-31 06:00:00|30067.5|30047.5|30066|30046|30075.5|30055.5|30047.8|30027.8|251
1585638000000|2020-03-31 07:00:00|30065.5|30045.5|30079|30059|30106|30067.5|30065.5|30045.5|140
1585641600000|2020-03-31 08:00:00|30079.1|30059.1|30113.3|30063.3|30120|30085|30075|30046|110
1585645200000|2020-03-31 09:00:00|30113.8|30063.8|30133.5|30113.5|30147|30127|30099|30063.8|95
1585648800000|2020-03-31 10:00:00|30133.3|30113.3|30152.5|30102.5|30152.5|30128|30117.5|30094.5|118
1585652400000|2020-03-31 11:00:00|30139|30119|30138|30088|30148.5|30126|30135|30085|32
1585656000000|2020-03-31 12:00:00|30140|30090|30102.5|30052.5|30144.5|30094.5|30084|30039.5|121
1585659600000|2020-03-31 13:00:00|30102.8|30052.8|30113|30063|30125|30098.3|30075|30034.5|174
1585663200000|2020-03-31 14:00:00|30112.6|30062.6|30068.1|30048.1|30121.5|30093|30061.8|30025.8|172
1585666800000|2020-03-31 15:00:00|30080.1|30030.1|30087.5|30037.5|30093|30060|30047.6|30015.9|183
1585670400000|2020-03-31 16:00:00|30087.3|30037.3|30108.3|30058.3|30110.5|30065|30080.3|30032.5|24
1585674000000|2020-03-31 17:00:00|30108|30058|30102.9|30052.9|30112.5|30080|30090|30045.2|24
1585677600000|2020-03-31 18:00:00|30101.4|30051.4|30097.5|30047.5|30105.4|30065.4|30077.6|30047.5|23
1585681200000|2020-03-31 19:00:00|30097.3|30047.3|30117.5|30067.5|30127.2|30084.5|30081.2|30043.5|45
1585706400000|2020-04-01 02:00:00|30138.5|30118.5|30103.5|30083.5|30139.5|30119.5|30083.5|30063.5|153
1585710000000|2020-04-01 03:00:00|30103|30083|30172.5|30152.5|30177.5|30157.5|30098.5|30078.5|232
1585713600000|2020-04-01 04:00:00|30172|30152|30217|30197|30218|30198|30170|30150|151
1585717200000|2020-04-01 05:00:00|30216.5|30196.5|30239.5|30219.5|30248|30228|30187.5|30167.5|263
1585720800000|2020-04-01 06:00:00|30238|30218|30207|30157|30242.5|30222.5|30174|30133|367
1585724400000|2020-04-01 07:00:00|30206.5|30156.5|30218.5|30168.5|30227|30188.5|30171.3|30139.8|194
1585728000000|2020-04-01 08:00:00|30219|30169|30193|30143|30226|30185|30188|30138|82
1585731600000|2020-04-01 09:00:00|30192|30142|30193|30143|30206.5|30166.8|30178|30134|32
1585735200000|2020-04-01 10:00:00|30187|30137|30174.5|30124.5|30187|30142.5|30142.5|30096|51
1585738800000|2020-04-01 11:00:00|30173.5|30123.5|30152|30132|30174.5|30132|30149.5|30108|71
1585742400000|2020-04-01 12:00:00|30168|30118|30188|30138|30195.5|30151.5|30157|30116|76
1585746000000|2020-04-01 13:00:00|30182.5|30132.5|30167.5|30117.5|30187.5|30146.8|30165.5|30115.5|25
1585749600000|2020-04-01 14:00:00|30168|30118|30168.7|30118.7|30178.8|30149|30151.5|30118|103
1585753200000|2020-04-01 15:00:00|30173|30123|30179.5|30159.5|30184.3|30164.3|30154.5|30118.3|71
1585756800000|2020-04-01 16:00:00|30194.5|30144.5|30224.5|30174.5|30224.5|30177.2|30176.8|30139.5|64
1585760400000|2020-04-01 17:00:00|30224.3|30174.3|30190.5|30140.5|30225|30175|30167.5|30129.5|60
1585764000000|2020-04-01 18:00:00|30192|30142|30200.5|30150.5|30200.5|30150.5|30192|30142|12
1585767600000|2020-04-01 19:00:00|30202|30152|30200|30150|30212.5|30171|30191|30149.5|32
1585792800000|2020-04-02 02:00:00|30167.5|30147.5|30154.5|30134.5|30172|30152|30138.5|30118.5|75
1585796400000|2020-04-02 03:00:00|30155.5|30135.5|30103.5|30083.5|30160.5|30140.5|30102.5|30082.5|93
1585800000000|2020-04-02 04:00:00|30105.5|30085.5|30116|30066|30116|30095|30069|30046.5|127
1585803600000|2020-04-02 05:00:00|30116.5|30066.5|30087|30067|30124.5|30085.2|30086|30062|75
1585807200000|2020-04-02 06:00:00|30084|30064|30120.5|30070.5|30120.5|30075.8|30071|30028.5|70
1585810800000|2020-04-02 07:00:00|30125.5|30075.5|30072.5|30022.5|30125.5|30075.5|30067.5|30017.5|59
1585814400000|2020-04-02 08:00:00|30070|30020|30080|30030|30098.2|30058.1|30070|30020|76
1585818000000|2020-04-02 09:00:00|30082.5|30032.5|30092.5|30042.5|30115|30068.8|30075.5|30027.5|54
1585821600000|2020-04-02 10:00:00|30090|30040|30090|30040|30092.5|30042.5|30087.5|30037.5|12
1585825200000|2020-04-02 11:00:00|30085.5|30065.5|30097.5|30047.5|30107.5|30078.3|30085.5|30042.1|36
1585828800000|2020-04-02 12:00:00|30100|30050|30119|30069|30119.9|30069.9|30079|30041|58
1585832400000|2020-04-02 13:00:00|30117.5|30067.5|30127|30077|30152.7|30102.7|30107.6|30067.5|95
1585836000000|2020-04-02 14:00:00|30127.3|30077.3|30090|30040|30130|30085.4|30083.8|30033.8|237
1585839600000|2020-04-02 15:00:00|30090.1|30040.1|30102.5|30052.5|30121.2|30084.7|30081.8|30040|136
1585843200000|2020-04-02 16:00:00|30102|30052|30091|30041|30108.5|30058.5|30085|30035|59
1585846800000|2020-04-02 17:00:00|30094|30044|30095.5|30045.5|30114.5|30064.5|30090.5|30040.5|30
1585850400000|2020-04-02 18:00:00|30097|30047|30109|30059|30127.5|30077.5|30097|30047|35
1585854000000|2020-04-02 19:00:00|30109.5|30059.5|30090|30040|30111|30061|30087|30037|70
1585857600000|2020-04-02 20:00:00|30089.5|30039.5|30089.5|30039.5|30089.5|30039.5|30089.5|30039.5|1
1585879200000|2020-04-03 02:00:00|30077|30057|30071.5|30051.5|30090|30061.5|30062.5|30028.5|71
1585882800000|2020-04-03 03:00:00|30072|30052|30081.5|30061.5|30114.5|30080.5|30065|30045|74
1585886400000|2020-04-03 04:00:00|30079.5|30059.5|30092.5|30072.5|30112|30092|30078.5|30058.5|31
1585890000000|2020-04-03 05:00:00|30092|30072|30068.5|30048.5|30106|30086|30068.5|30048.5|71
1585893600000|2020-04-03 06:00:00|30067.5|30047.5|30080.5|30060.5|30085|30065|30063.5|30043.5|142
1585897200000|2020-04-03 07:00:00|30081|30061|30092|30072|30095|30075|30073|30053|73
1585900800000|2020-04-03 08:00:00|30082|30062|30118.5|30068.5|30132|30089|30082|30047.5|26
1585904400000|2020-04-03 09:00:00|30121|30071|30118.8|30068.8|30141.5|30091.5|30118.5|30068.5|27
1585908000000|2020-04-03 10:00:00|30103.8|30083.8|30119|30069|30121.5|30090.3|30101.5|30069|24
1585911600000|2020-04-03 11:00:00|30121.5|30071.5|30134|30084|30136.4|30086.4|30121.5|30071.5|7
1585915200000|2020-04-03 12:00:00|30136.4|30086.4|30148.2|30098.2|30158.5|30114.2|30118.4|30068.4|62
1585918800000|2020-04-03 13:00:00|30148.9|30098.9|30128.4|30105.4|30161.5|30111.5|30119|30084|33
1585922400000|2020-04-03 14:00:00|30143.3|30093.3|30120.9|30100.9|30155|30109.7|30120|30082.2|29
1585926000000|2020-04-03 15:00:00|30127.5|30107.5|30168.5|30118.5|30168.5|30138.5|30120.9|30100.9|38
1585929600000|2020-04-03 16:00:00|30169|30119|30164|30114|30186.5|30147.9|30158|30110.5|33
1585933200000|2020-04-03 17:00:00|30163.5|30113.5|30164.7|30114.7|30169.7|30119.7|30157.9|30107.9|31
1585936800000|2020-04-03 18:00:00|30162.2|30112.2|30149.5|30099.5|30164.7|30114.7|30149.5|30099.5|18
1585940400000|2020-04-03 19:00:00|30141.5|30091.5|30149.5|30099.5|30149.5|30099.5|30136.5|30086.5|8
1586138400000|2020-04-06 02:00:00|30138.5|30118.5|30142.5|30122.5|30154.3|30134.3|30132.5|30112.5|122
1586142000000|2020-04-06 03:00:00|30142|30122|30145.8|30095.8|30152|30123|30105.5|30085.5|245
1586145600000|2020-04-06 04:00:00|30145.3|30095.3|30123.5|30103.5|30148|30115.5|30123|30084|87
1586149200000|2020-04-06 05:00:00|30137.5|30087.5|30101.8|30081.8|30140|30105|30088.6|30061.5|141
1586152800000|2020-04-06 06:00:00|30101.3|30081.3|30103|30083|30126.5|30089.5|30072.8|30046.5|239
1586156400000|2020-04-06 07:00:00|30103.5|30083.5|30105|30055|30111.5|30088|30085|30052.5|174
1586160000000|2020-04-06 08:00:00|30107.8|30057.8|30127.8|30077.8|30151|30101|30101.9|30051.9|103
1586163600000|2020-04-06 09:00:00|30122.8|30072.8|30120.5|30070.5|30135|30085|30120|30070|54
1586167200000|2020-04-06 10:00:00|30123|30073|30122.5|30072.5|30132.3|30082.3|30115|30065|23
1586170800000|2020-04-06 11:00:00|30121.1|30071.1|30117.6|30067.6|30127.5|30077.5|30117.5|30067.5|21
1586174400000|2020-04-06 12:00:00|30117.8|30067.8|30132.8|30082.8|30142.8|30092.8|30117.8|30067.8|20
1586178000000|2020-04-06 13:00:00|30132.5|30082.5|30132.5|30082.5|30145|30103.3|30120|30070|35
1586181600000|2020-04-06 14:00:00|30130|30080|30137.5|30087.5|30137.5|30087.5|30123.3|30073.3|33
1586185200000|2020-04-06 15:00:00|30136|30086|30125.4|30075.4|30143.3|30107.6|30111.7|30067.5|76
1586188800000|2020-04-06 16:00:00|30125.8|30075.8|30118|30068|30127.9|30077.9|30118|30068|11
1586192400000|2020-04-06 17:00:00|30116.6|30066.6|30110.4|30060.4|30117.9|30077.9|30097.9|30060.4|30
1586196000000|2020-04-06 18:00:00|30110|30060|30112.5|30062.5|30115|30065|30110|30060|5
1586199600000|2020-04-06 19:00:00|30108|30058|30113.9|30063.9|30118.9|30068.9|30107.5|30057.5|19
1586224800000|2020-04-07 02:00:00|30050|30030|30045|30025|30052.5|30032.5|30044.5|30024.5|105
1586228400000|2020-04-07 03:00:00|30044.5|30024.5|30048.5|30028.5|30059.5|30039.5|30039.5|30019.5|163
1586232000000|2020-04-07 04:00:00|30050.3|30030.3|30034|30014|30052.6|30032.6|30034|30014|88
1586235600000|2020-04-07 05:00:00|30033.5|30013.5|30031|30011|30042|30022|30026|30006|163
1586239200000|2020-04-07 06:00:00|30030.5|30010.5|30013.1|29993.1|30036.5|30016.5|30011.8|29991.8|221
1586242800000|2020-04-07 07:00:00|30013.6|29993.6|29974.5|29924.5|30017.5|29995.3|29966.1|29916.1|160
1586246400000|2020-04-07 08:00:00|29974.2|29924.2|29979.3|29929.3|29992.3|29942.3|29958.7|29908.7|85
1586250000000|2020-04-07 09:00:00|29986.3|29936.3|29965.3|29915.3|29992.5|29942.5|29963|29913|124
1586253600000|2020-04-07 10:00:00|29963.8|29913.8|29909.7|29859.7|29964.2|29914.2|29897.4|29847.4|151
1586257200000|2020-04-07 11:00:00|29912.5|29862.5|29980.8|29930.8|29985.2|29935.2|29906.3|29862.5|33
1586260800000|2020-04-07 12:00:00|29959.3|29909.3|29928.2|29878.2|29967.2|29930.3|29912.2|29862.2|50
1586264400000|2020-04-07 13:00:00|29927.2|29877.2|29942|29892|29954.5|29904.5|29927|29877.2|31
1586268000000|2020-04-07 14:00:00|29941.5|29891.5|29961.9|29911.9|29961.9|29911.9|29930.5|29880.5|130
1586271600000|2020-04-07 15:00:00|29961.4|29911.4|29960|29910|29967.2|29934.8|29933.1|29897.5|90
1586275200000|2020-04-07 16:00:00|29937.6|29917.6|29952.5|29902.5|29956.5|29917.6|29937.1|29892.5|27
1586278800000|2020-04-07 17:00:00|29955|29905|29957.5|29907.5|29960|29910|29952.5|29902.5|6
1586282400000|2020-04-07 18:00:00|29960|29910|29960|29910|29964.8|29914.8|29948|29898|42
1586286000000|2020-04-07 19:00:00|29957.5|29907.5|29960|29910|29960|29910|29956.2|29906.2|9
1586311200000|2020-04-08 02:00:00|29974.8|29954.8|29988.3|29968.3|30016.3|29973.5|29967|29947|135
1586314800000|2020-04-08 03:00:00|29986.3|29966.3|29978.5|29958.5|30007.8|29983.3|29974.3|29950.4|229
1586318400000|2020-04-08 04:00:00|29979|29959|29967|29947|29982.4|29962.4|29966.7|29946.7|97
1586322000000|2020-04-08 05:00:00|29967.5|29947.5|29964.5|29944.5|29976.4|29956.4|29961|29941|108
1586325600000|2020-04-08 06:00:00|29962|29942|29981|29961|29988.8|29968.8|29962|29942|293
1586329200000|2020-04-08 07:00:00|29981.5|29961.5|29992.5|29942.5|30004.2|29971|29976.5|29940.3|121
1586332800000|2020-04-08 08:00:00|29987.8|29937.8|30010|29960|30012.8|29962.8|29985.9|29935.9|56
1586336400000|2020-04-08 09:00:00|30007.9|29957.9|29996.2|29946.2|30010|29960|29989.5|29939.5|52
1586340000000|2020-04-08 10:00:00|29995.7|29945.7|29986|29936|29997.7|29947.7|29986|29936|13
1586343600000|2020-04-08 11:00:00|29987.5|29937.5|30001.9|29951.9|30003|29953|29982.9|29932.9|55
1586347200000|2020-04-08 12:00:00|30000.5|29950.5|29990|29940|30013|29963|29990|29940|26
1586350800000|2020-04-08 13:00:00|29990.3|29940.3|29989.8|29939.8|29993|29960|29968.5|29918.5|86
1586354400000|2020-04-08 14:00:00|29989.3|29939.3|29977.5|29957.5|30000|29967.4|29976.2|29937.5|43
1586358000000|2020-04-08 15:00:00|29976.2|29956.2|29985|29935|29990|29962.5|29962.6|29922.4|49
1586361600000|2020-04-08 16:00:00|29982.5|29932.5|29967.5|29947.5|29990|29952.5|29965|29930|31
1586365200000|2020-04-08 17:00:00|29968.8|29948.8|29985|29935|29987.5|29948.8|29967.5|29935|6
1586368800000|2020-04-08 18:00:00|29986.2|29936.2|29985|29935|29986.2|29936.2|29985|29935|2
1586372400000|2020-04-08 19:00:00|29967.5|29947.5|29970|29920|29976.6|29947.5|29966.2|29919.4|18
1586397600000|2020-04-09 02:00:00|29930|29910|29926.5|29906.5|29940.8|29920.8|29924.3|29904.3|122
1586401200000|2020-04-09 03:00:00|29926|29906|29924.5|29904.5|29937.5|29917.5|29914.5|29894.5|167
1586404800000|2020-04-09 04:00:00|29925.6|29905.6|29929.3|29909.3|29934.2|29914.2|29925.6|29905.6|24
1586408400000|2020-04-09 05:00:00|29931.3|29911.3|29944.3|29924.3|29958.3|29927.2|29928|29895.3|118
1586412000000|2020-04-09 06:00:00|29943.8|29923.8|29943|29923|29954|29934|29934.3|29914.3|210
1586415600000|2020-04-09 07:00:00|29943.5|29923.5|29902.4|29852.4|29943.5|29923.5|29900|29850|195
1586419200000|2020-04-09 08:00:00|29889.5|29839.5|29935.5|29885.5|29936|29886|29889.5|29839.5|51
1586422800000|2020-04-09 09:00:00|29940|29890|29922.5|29872.5|29940|29890|29921.1|29871.1|33
1586426400000|2020-04-09 10:00:00|29921.1|29871.1|29929|29879|29929|29879|29921.1|29871.1|10
1586430000000|2020-04-09 11:00:00|29927.8|29877.8|29923.5|29873.5|29931.9|29881.9|29912.8|29862.8|41
1586433600000|2020-04-09 12:00:00|29923.2|29873.2|29907.5|29857.5|29933|29883|29907.5|29857.5|9
1586437200000|2020-04-09 13:00:00|29881|29858|29887|29837|29897.5|29858.5|29863|29828.5|104
1586440800000|2020-04-09 14:00:00|29884|29834|29880.4|29830.4|29902.2|29857.9|29865.4|29830.4|53
1586444400000|2020-04-09 15:00:00|29862.9|29842.9|29871.7|29821.7|29894.5|29849.5|29861.9|29819.2|52
1586448000000|2020-04-09 16:00:00|29874.2|29824.2|29890|29840|29907.5|29857.6|29859.2|29814.4|45
1586451600000|2020-04-09 17:00:00|29890.5|29840.5|29897.4|29847.4|29897.4|29847.4|29890|29840|23
1586455200000|2020-04-09 18:00:00|29907.4|29857.4|29927.5|29877.5|29935|29887.5|29897.5|29855.4|32
1586458800000|2020-04-09 19:00:00|29922.5|29872.5|29906.4|29856.4|29922.5|29872.5|29905|29855|10
1586484000000|2020-04-10 02:00:00|29902|29882|29852|29802|29915.5|29882|29840|29790|273
1586487600000|2020-04-10 03:00:00|29853|29803|29804.5|29754.5|29853.5|29823.5|29783|29745.5|387
1586491200000|2020-04-10 04:00:00|29804|29754|29777|29757|29810.5|29777.8|29777|29743.5|126
1586494800000|2020-04-10 05:00:00|29777.5|29757.5|29820.5|29770.5|29821.5|29776.5|29767.5|29717.5|251
1586498400000|2020-04-10 06:00:00|29820|29770|29798.5|29748.5|29820|29783.3|29782|29746.5|259
1586502000000|2020-04-10 07:00:00|29801|29751|29815|29765|29820.5|29780|29798.5|29748.5|89
1586505600000|2020-04-10 08:00:00|29820|29770|29820.5|29770.5|29820.5|29770.5|29820|29770|4
1586743200000|2020-04-13 02:00:00|29869.5|29849.5|29891|29871|29913.5|29871|29869|29845.3|99
1586746800000|2020-04-13 03:00:00|29903.5|29853.5|29891|29871|29924.5|29886.5|29876.5|29841.5|245
1586750400000|2020-04-13 04:00:00|29891.5|29871.5|29917.5|29867.5|29930|29892.5|29882.5|29846|101
1586754000000|2020-04-13 05:00:00|29917.8|29867.8|29906|29856|29918|29885|29888.5|29853|66
1586757600000|2020-04-13 06:00:00|29891.5|29871.5|29908|29858|29908.5|29880.5|29881|29839|155
1586761200000|2020-04-13 07:00:00|29908.5|29858.5|29905|29855|29913.5|29868.6|29871.5|29832.8|107
1586764800000|2020-04-13 08:00:00|29902.8|29852.8|29902.8|29852.8|29902.8|29852.8|29894|29844|11
1586768400000|2020-04-13 09:00:00|29910|29860|29917.8|29867.8|29918|29868|29900.5|29850.5|7
1586779200000|2020-04-13 12:00:00|29915.5|29865.5|29908|29858|29915.5|29865.5|29908|29858|4
1586782800000|2020-04-13 13:00:00|29900|29850|29903.1|29853.1|29903.1|29853.1|29900|29850|3
1586786400000|2020-04-13 14:00:00|29905|29855|29912|29862|29919.8|29869.8|29905|29855|31
1586790000000|2020-04-13 15:00:00|29910|29860|29900|29850|29913|29863|29900|29850|20
1586793600000|2020-04-13 16:00:00|29905|29855|29905|29855|29905|29855|29901.5|29851.5|5
1586797200000|2020-04-13 17:00:00|29913|29863|29921.5|29871.5|29921.8|29871.8|29913|29863|8
1586829600000|2020-04-14 02:00:00|29883|29863|29864.7|29844.7|29886.2|29866.2|29862|29842|130
1586833200000|2020-04-14 03:00:00|29866.2|29846.2|29871.3|29851.3|29900.5|29864|29865|29840.4|150
1586836800000|2020-04-14 04:00:00|29867.8|29847.8|29877.8|29857.8|29885.5|29860.5|29859.8|29824.3|78
1586840400000|2020-04-14 05:00:00|29877.3|29857.3|29882.3|29862.3|29885|29865|29875.2|29855.2|49
1586844000000|2020-04-14 06:00:00|29881.8|29861.8|29875|29855|29890.7|29870.7|29864.6|29844.6|204
1586847600000|2020-04-14 07:00:00|29874.5|29854.5|29875|29825|29892.5|29862.5|29872.5|29822.5|89
1586851200000|2020-04-14 08:00:00|29880|29830|29885.1|29835.1|29890|29840|29868|29818|84
1586854800000|2020-04-14 09:00:00|29888.5|29838.5|29894.1|29844.1|29901|29851|29885|29835|43
1586858400000|2020-04-14 10:00:00|29900.5|29850.5|29910|29860|29915|29865|29900.5|29850.5|23
1586862000000|2020-04-14 11:00:00|29900|29850|29903.9|29853.9|29910|29860|29890.5|29840.5|13
1586865600000|2020-04-14 12:00:00|29885.5|29835.5|29895|29845|29905|29855|29885.5|29835.5|32
1586869200000|2020-04-14 13:00:00|29897.5|29847.5|29900|29850|29915|29882.5|29885|29845|40
1586872800000|2020-04-14 14:00:00|29885|29865|29880|29860|29912.5|29867.8|29872.5|29842.5|37
1586876400000|2020-04-14 15:00:00|29882.5|29862.5|29912.5|29862.5|29915|29879.7|29880|29855|43
1586880000000|2020-04-14 16:00:00|29897.5|29877.5|29895|29875|29912.5|29880|29887.8|29858|22
1586883600000|2020-04-14 17:00:00|29897.5|29877.5|29910|29860|29917.5|29884.4|29897.5|29860|7
1586887200000|2020-04-14 18:00:00|29895|29875|29912.5|29862.5|29917.5|29880|29887.5|29852.8|32
1586890800000|2020-04-14 19:00:00|29905|29855|29886.7|29866.7|29905|29868|29886.7|29845|5
1586916000000|2020-04-15 02:00:00|29815.7|29795.7|29821.8|29801.8|29837|29817|29812.3|29782.3|117
1586919600000|2020-04-15 03:00:00|29822.3|29802.3|29838|29818|29840|29820|29821.2|29801.2|169
1586923200000|2020-04-15 04:00:00|29839|29819|29836.5|29816.5|29840|29820|29835.3|29815.3|31
1586926800000|2020-04-15 05:00:00|29837|29817|29864.8|29844.8|29888.8|29848.1|29837|29817|130
1586930400000|2020-04-15 06:00:00|29865|29845|29864|29844|29883|29853.8|29858.6|29828.5|259
1586934000000|2020-04-15 07:00:00|29863.5|29843.5|29895|29845|29907.5|29869.5|29863|29840.8|205
1586937600000|2020-04-15 08:00:00|29896.9|29846.9|29919|29869|29919|29869|29872|29837.8|83
1586941200000|2020-04-15 09:00:00|29920|29870|29921.1|29871.1|29924.8|29874.8|29912.5|29862.5|35
1586944800000|2020-04-15 10:00:00|29920|29870|29915.7|29865.7|29920|29870|29903.2|29853.2|22
1586948400000|2020-04-15 11:00:00|29927|29877|29922.5|29872.5|29928.3|29878.3|29912.6|29862.6|34
1586952000000|2020-04-15 12:00:00|29920|29870|29947.5|29897.5|29952.5|29902.5|29920|29870|59
1586955600000|2020-04-15 13:00:00|29932.5|29912.5|29940|29890|29945|29912.5|29922.6|29880.4|35
1586959200000|2020-04-15 14:00:00|29945|29895|29917.5|29897.5|29948.7|29908.6|29912.5|29877.5|64
1586962800000|2020-04-15 15:00:00|29918.8|29898.8|29937.5|29887.5|29937.9|29907.5|29912.5|29880|31
1586966400000|2020-04-15 16:00:00|29937.1|29887.1|29919.6|29899.6|29937.1|29899.6|29915.8|29882.1|9
1586970000000|2020-04-15 17:00:00|29922.1|29902.1|29937.1|29887.1|29937.1|29904.6|29919.6|29882.1|8
1586973600000|2020-04-15 18:00:00|29932.1|29882.1|29932.1|29882.1|29932.1|29891.8|29910.8|29872.1|26
1586977200000|2020-04-15 19:00:00|29932|29882|29932.5|29882.5|29934.5|29884.5|29927|29877|6
1587002400000|2020-04-16 02:00:00|29948|29928|29946.5|29926.5|29960.5|29935.4|29938.7|29910.5|97
1587006000000|2020-04-16 03:00:00|29946|29926|29957.5|29937.5|29960.5|29940.5|29945.2|29925.2|113
1587009600000|2020-04-16 04:00:00|29958.2|29938.2|29948.5|29928.5|29958.2|29938.2|29945|29925|124
1587013200000|2020-04-16 05:00:00|29947.5|29927.5|29934.5|29914.5|29949|29929|29928.9|29908.9|134
1587016800000|2020-04-16 06:00:00|29935|29915|29922.5|29902.5|29945|29925|29908.1|29885.5|246
1587020400000|2020-04-16 07:00:00|29922.3|29902.3|29930|29880|29935|29906.5|29900.8|29866.5|213
1587024000000|2020-04-16 08:00:00|29928.3|29878.3|29929.5|29879.5|29937.5|29904.4|29912.5|29878.3|59
1587027600000|2020-04-16 09:00:00|29914.5|29894.5|29962.5|29912.5|29966.6|29916.6|29914.5|29885.4|37
1587031200000|2020-04-16 10:00:00|29958.4|29908.4|29945|29895|29962.5|29912.5|29940|29890|15
1587034800000|2020-04-16 11:00:00|29950|29900|29945|29895|29950|29900|29915|29887.5|19
1587038400000|2020-04-16 12:00:00|29939.5|29889.5|29937.5|29887.5|29950|29912.5|29917.5|29880|71
1587042000000|2020-04-16 13:00:00|29939.5|29889.5|29944.6|29894.6|29944.6|29914.6|29926.2|29878|22
1587045600000|2020-04-16 14:00:00|29947.1|29897.1|29932.1|29912.1|29950.8|29912.1|29914.9|29879.6|48
1587049200000|2020-04-16 15:00:00|29934.6|29914.6|29950|29930|29967.5|29938.8|29934.6|29914.6|57
1587052800000|2020-04-16 16:00:00|29950.4|29930.4|29970|29920|29970|29942.2|29947.5|29920|26
1587056400000|2020-04-16 17:00:00|29972.5|29922.5|29952.5|29932.5|29972.5|29935|29950|29917.5|9
1587060000000|2020-04-16 18:00:00|29955|29935|29950|29930|29955|29935|29947.5|29927.5|8
1587063600000|2020-04-16 19:00:00|29965|29915|29950|29930|29967.5|29932.5|29942.5|29913.8|18
1587088800000|2020-04-17 02:00:00|29887.5|29837.5|29861.5|29841.5|29887.5|29848|29854.5|29834.5|192
1587092400000|2020-04-17 03:00:00|29862.5|29842.5|29870.5|29850.5|29875.5|29855.5|29855.5|29835.5|177
1587096000000|2020-04-17 04:00:00|29870|29850|29853.5|29833.5|29871.8|29851.8|29852.3|29832.3|82
1587099600000|2020-04-17 05:00:00|29854.5|29834.5|29866.4|29846.4|29870.7|29849.5|29851.5|29812|134
1587103200000|2020-04-17 06:00:00|29866.9|29846.9|29863.5|29843.5|29889.8|29869|29862|29835|334
1587106800000|2020-04-17 07:00:00|29863|29843|29893|29843|29897.5|29862.4|29856|29833|126
1587110400000|2020-04-17 08:00:00|29880.5|29860.5|29892.5|29842.5|29908.9|29872.5|29872.5|29835|87
1587114000000|2020-04-17 09:00:00|29880.4|29830.4|29892|29842|29907.2|29862.5|29880.4|29830.4|33
1587117600000|2020-04-17 10:00:00|29894.8|29844.8|29860|29810|29894.8|29844.8|29842.8|29792.8|79
1587121200000|2020-04-17 11:00:00|29862.8|29812.8|29871|29821|29883.8|29833.8|29860|29810|41
1587124800000|2020-04-17 12:00:00|29872.5|29822.5|29873.3|29823.3|29882.5|29832.5|29857.8|29807.8|51
1587128400000|2020-04-17 13:00:00|29872.5|29822.5|29875|29825|29885.1|29842.4|29852.5|29818.2|32
1587132000000|2020-04-17 14:00:00|29862.5|29842.5|29885.8|29865.8|29915.3|29875.5|29862.5|29837|81
1587135600000|2020-04-17 15:00:00|29887.1|29867.1|29890.8|29840.8|29910.8|29875.8|29880.8|29836.3|28
1587139200000|2020-04-17 16:00:00|29893.3|29843.3|29861.7|29841.7|29895.8|29867.4|29861.7|29835.5|41
1587142800000|2020-04-17 17:00:00|29864.2|29844.2|29881.7|29831.7|29886.2|29854.6|29864.2|29826.7|25
1587146400000|2020-04-17 18:00:00|29884.2|29834.2|29872.5|29852.5|29887.4|29853.8|29870|29831.7|15
1587150000000|2020-04-17 19:00:00|29873.8|29853.8|29857.5|29837.5|29882.5|29853.8|29855|29825.9|15
1587348000000|2020-04-20 02:00:00|29851|29831|29854.5|29834.5|29861.5|29841.5|29848.3|29828.3|101
1587351600000|2020-04-20 03:00:00|29854|29834|29853.5|29833.5|29859|29839|29852.5|29832.5|67
1587355200000|2020-04-20 04:00:00|29852|29832|29852.5|29832.5|29856.5|29836.5|29841|29821|94
1587358800000|2020-04-20 05:00:00|29853.5|29833.5|29866.9|29846.9|29867.5|29847.5|29853.5|29833.5|45
1587362400000|2020-04-20 06:00:00|29866.5|29846.5|29860|29840|29868.8|29848.8|29853|29833|136
1587366000000|2020-04-20 07:00:00|29860.8|29840.8|29877.5|29827.5|29892.2|29853.5|29852|29818.3|116
1587369600000|2020-04-20 08:00:00|29872.5|29822.5|29858.3|29808.3|29887.5|29837.5|29851.3|29801.3|79
1587373200000|2020-04-20 09:00:00|29856.8|29806.8|29847|29797|29856.8|29806.8|29839.3|29789.3|49
1587376800000|2020-04-20 10:00:00|29847.8|29797.8|29850|29800|29855.6|29805.6|29844.8|29794.8|41
1587380400000|2020-04-20 11:00:00|29853.3|29803.3|29860|29810|29864.5|29814.5|29850|29800|22
1587384000000|2020-04-20 12:00:00|29867.2|29817.2|29847.5|29797.5|29867.4|29817.4|29847.5|29797.5|17
1587387600000|2020-04-20 13:00:00|29848|29798|29827.5|29807.5|29848|29817.4|29827.5|29790|41
1587391200000|2020-04-20 14:00:00|29825|29805|29825|29805|29839.5|29817.5|29820.3|29789.5|25
1587394800000|2020-04-20 15:00:00|29822.5|29802.5|29821.9|29801.9|29843.2|29810.9|29819.6|29792.6|40
1587398400000|2020-04-20 16:00:00|29826.1|29806.1|29828.9|29808.9|29845|29812.1|29826.1|29795|12
1587402000000|2020-04-20 17:00:00|29831.4|29811.4|29839.6|29819.6|29842.7|29822.7|29831.4|29811.4|15
1587405600000|2020-04-20 18:00:00|29842.1|29822.1|29865|29845|29871.7|29845.8|29842.1|29821.7|20
1587409200000|2020-04-20 19:00:00|29862.5|29842.5|29860.5|29840.5|29878|29842.5|29855|29817.5|16
1587434400000|2020-04-21 02:00:00|29938|29918|29888|29868|29952.7|29923.5|29878|29840.2|222
1587438000000|2020-04-21 03:00:00|29887.5|29867.5|29890.5|29870.5|29932|29888.2|29883.7|29858.5|259
1587441600000|2020-04-21 04:00:00|29890|29870|29932.3|29882.3|29935.3|29904.3|29884.5|29864.5|152
1587445200000|2020-04-21 05:00:00|29931.8|29881.8|29913.5|29893.5|29949|29905.9|29907.3|29877.2|159
1587448800000|2020-04-21 06:00:00|29914|29894|29884.5|29864.5|29916.5|29896.5|29878.5|29858.5|210
1587452400000|2020-04-21 07:00:00|29883|29863|29943|29893|29945.5|29910.5|29876.8|29852|134
1587456000000|2020-04-21 08:00:00|29941.4|29891.4|29925|29875|29943|29904.7|29895.8|29862.8|82
1587459600000|2020-04-21 09:00:00|29927.5|29877.5|29932.5|29882.5|29953.7|29910.6|29912.5|29875|111
1587463200000|2020-04-21 10:00:00|29928|29878|29904.5|29884.5|29937|29892.5|29899.8|29864.8|71
1587466800000|2020-04-21 11:00:00|29899.8|29879.8|29917.5|29867.5|29925|29887.5|29894.8|29859.7|70
1587470400000|2020-04-21 12:00:00|29920|29870|29950|29900|29950|29900|29912.8|29870|75
1587474000000|2020-04-21 13:00:00|29950.3|29900.3|29907.5|29857.5|29950.5|29912.5|29887.5|29852.4|57
1587477600000|2020-04-21 14:00:00|29908|29858|29935|29885|29937.5|29897.5|29887.5|29857.5|69
1587481200000|2020-04-21 15:00:00|29935.1|29885.1|29917.5|29897.5|29942.5|29902.5|29907.1|29883.3|27
1587484800000|2020-04-21 16:00:00|29923.3|29903.3|29942.5|29892.5|29945|29903.3|29923.3|29887.4|9
1587488400000|2020-04-21 17:00:00|29940|29890|29924.6|29904.6|29942.1|29907.1|29918.9|29888.4|12
1587492000000|2020-04-21 18:00:00|29934.6|29884.6|29939.6|29889.6|29942|29892|29927|29877|11
1587495600000|2020-04-21 19:00:00|29939.5|29889.5|29923.1|29873.1|29942.5|29904.5|29923.1|29873.1|26
1587520800000|2020-04-22 02:00:00|29903.5|29883.5|29905.5|29885.5|29919|29897.5|29903|29868.5|135
1587524400000|2020-04-22 03:00:00|29906|29886|29897.5|29877.5|29923.5|29896|29885.5|29865.5|219
1587528000000|2020-04-22 04:00:00|29897|29877|29913.5|29893.5|29914|29894|29897|29877|136
1587531600000|2020-04-22 05:00:00|29914|29894|29886.8|29866.8|29916|29896|29880.5|29851.8|111
1587535200000|2020-04-22 06:00:00|29887|29867|29892.3|29872.3|29898.5|29875.5|29876.8|29845|184
1587538800000|2020-04-22 07:00:00|29891.8|29871.8|29885|29835|29892.5|29872.3|29871.5|29830|102
1587542400000|2020-04-22 08:00:00|29885.3|29835.3|29875|29855|29893.2|29861.9|29861.8|29830|119
1587546000000|2020-04-22 09:00:00|29873.3|29853.3|29894.6|29844.6|29894.6|29857.5|29870|29832.5|39
1587549600000|2020-04-22 10:00:00|29895|29845|29892.8|29842.8|29901.3|29851.3|29892.8|29842.8|41
1587553200000|2020-04-22 11:00:00|29893.8|29843.8|29907.2|29857.2|29914|29866.5|29886.5|29836.5|21
1587556800000|2020-04-22 12:00:00|29909.8|29859.8|29901|29881|29919.3|29888.9|29894.1|29850|111
1587560400000|2020-04-22 13:00:00|29901.5|29881.5|29897.5|29877.5|29927.5|29883|29897.5|29862.5|18
1587564000000|2020-04-22 14:00:00|29894.2|29874.2|29905|29885|29921.8|29894.7|29894.2|29867.5|35
1587567600000|2020-04-22 15:00:00|29902.5|29882.5|29900|29880|29907.4|29887.4|29897.5|29877.5|18
1587571200000|2020-04-22 16:00:00|29895.3|29875.3|29900|29880|29905|29885|29895|29875|18
1587574800000|2020-04-22 17:00:00|29898.8|29878.8|29907.5|29887.5|29922|29892.5|29897.6|29872|31
1587578400000|2020-04-22 18:00:00|29921.8|29871.8|29897.5|29877.5|29921.8|29880|29897.5|29865|11
1587582000000|2020-04-22 19:00:00|29912.5|29862.5|29907.5|29857.5|29917.5|29880|29891|29849.5|21
1587607200000|2020-04-23 02:00:00|29883|29863|29883|29863|29885.5|29865.5|29871.5|29851.5|112
1587610800000|2020-04-23 03:00:00|29882.5|29862.5|29906|29886|29915.5|29886.5|29881|29858.2|219
1587614400000|2020-04-23 04:00:00|29908|29888|29898|29878|29918.5|29898.5|29896|29876|179
1587618000000|2020-04-23 05:00:00|29898.5|29878.5|29895.8|29845.8|29909|29881.5|29881|29845.5|235
1587621600000|2020-04-23 06:00:00|29897.3|29847.3|29874.5|29854.5|29901|29869.5|29860.3|29833.5|360
1587625200000|2020-04-23 07:00:00|29872.5|29852.5|29901.5|29851.5|29915|29867.5|29857.5|29833.3|269
1587628800000|2020-04-23 08:00:00|29901|29851|29883|29833|29908|29858|29883|29833|77
1587632400000|2020-04-23 09:00:00|29883.5|29833.5|29896.5|29846.5|29905.5|29855.5|29882.5|29832.5|113
1587636000000|2020-04-23 10:00:00|29899.5|29849.5|29892.5|29842.5|29908.5|29858.5|29892.5|29842.5|42
1587639600000|2020-04-23 11:00:00|29892|29842|29892.2|29842.2|29893|29843|29882.2|29832.2|27
1587643200000|2020-04-23 12:00:00|29894.3|29844.3|29881.5|29831.5|29902|29859.3|29876.1|29826.1|86
1587646800000|2020-04-23 13:00:00|29867.5|29847.5|29880|29830|29882.4|29848.8|29847.8|29817.5|141
1587650400000|2020-04-23 14:00:00|29865|29845|29875.9|29825.9|29887.5|29852.4|29858|29823|80
1587654000000|2020-04-23 15:00:00|29878.4|29828.4|29903.3|29853.3|29905.8|29857.1|29863.4|29828.4|48
1587657600000|2020-04-23 16:00:00|29905.8|29855.8|29898.8|29848.8|29910|29875.2|29890.8|29848.8|17
1587661200000|2020-04-23 17:00:00|29893.9|29843.9|29880|29860|29893.9|29865.8|29873|29840|30
1587664800000|2020-04-23 18:00:00|29882.5|29862.5|29880|29860|29882.5|29862.5|29880|29860|4
1587668400000|2020-04-23 19:00:00|29895|29845|29895|29845|29900|29852.5|29870|29830|11
1587672000000|2020-04-23 20:00:00|29892.5|29842.5|29892.5|29842.5|29892.5|29842.5|29892.5|29842.5|1
1587693600000|2020-04-24 02:00:00|29886.5|29866.5|29886|29866|29897.3|29871.5|29873.5|29847.3|146
1587697200000|2020-04-24 03:00:00|29885.5|29865.5|29887.3|29867.3|29921|29888|29885|29860.2|185
1587700800000|2020-04-24 04:00:00|29887|29867|29889|29869|29891|29871|29884.5|29864.5|70
1587704400000|2020-04-24 05:00:00|29889.5|29869.5|29927.5|29877.5|29942.5|29900|29889.5|29869.5|127
1587708000000|2020-04-24 06:00:00|29929.5|29879.5|29882|29862|29930|29895|29878|29858|195
1587711600000|2020-04-24 07:00:00|29882.5|29862.5|29907|29857|29922.3|29884.3|29876|29852|229
1587715200000|2020-04-24 08:00:00|29907.3|29857.3|29895.5|29875.5|29934.8|29895.6|29895.5|29857.3|103
1587718800000|2020-04-24 09:00:00|29896.5|29876.5|29909.5|29859.5|29921|29882|29878.8|29848|90
1587722400000|2020-04-24 10:00:00|29909|29859|29922|29872|29927.5|29885|29905|29856|58
1587726000000|2020-04-24 11:00:00|29918.5|29868.5|29911|29861|29918.5|29868.5|29903.5|29853.5|13
1587729600000|2020-04-24 12:00:00|29908|29858|29920.5|29870.5|29921|29882.5|29898.3|29856.3|58
1587733200000|2020-04-24 13:00:00|29920|29870|29913|29893|29930|29897.5|29901.2|29870|53
1587736800000|2020-04-24 14:00:00|29912.5|29892.5|29919.4|29899.4|29935.4|29902.7|29907.6|29877.9|39
1587740400000|2020-04-24 15:00:00|29922.7|29902.7|29954.7|29904.7|29954.7|29915.8|29922.2|29893.1|54
1587744000000|2020-04-24 16:00:00|29954.2|29904.2|29932.4|29912.4|29954.2|29917.4|29930.8|29893.2|25
1587747600000|2020-04-24 17:00:00|29930.8|29910.8|29947.4|29897.4|29949.7|29912.4|29926.5|29889.7|23
1587751200000|2020-04-24 18:00:00|29925.9|29905.9|29935|29915|29952.5|29925.7|29924|29896|30
1587754800000|2020-04-24 19:00:00|29949.8|29899.8|29940|29890|29949.8|29915|29930|29890|24
1587952800000|2020-04-27 02:00:00|29880.5|29860.5|29890.5|29870.5|29910.8|29872.8|29877.5|29857.5|88
1587956400000|2020-04-27 03:00:00|29890|29870|29884|29864|29905.5|29875.5|29881|29855.5|87
1587960000000|2020-04-27 04:00:00|29882.5|29862.5|29878|29858|29882.5|29862.5|29876|29856|68
1587963600000|2020-04-27 05:00:00|29877|29857|29878|29858|29878.5|29858.5|29867|29847|76
1587967200000|2020-04-27 06:00:00|29877.5|29857.5|29866.5|29846.5|29880.5|29860.5|29863|29843|269
1587970800000|2020-04-27 07:00:00|29867|29847|29877.5|29857.5|29892.5|29860|29860.8|29827.5|135
1587974400000|2020-04-27 08:00:00|29876.3|29856.3|29878|29858|29891.8|29865|29875|29837.3|49
1587978000000|2020-04-27 09:00:00|29877.7|29857.7|29884.8|29834.8|29888|29858|29872.3|29833|34
1587981600000|2020-04-27 10:00:00|29883|29833|29868|29848|29888|29848.5|29868|29833|9
1587985200000|2020-04-27 11:00:00|29866.5|29846.5|29864|29844|29870.8|29850.8|29864|29844|30
1587988800000|2020-04-27 12:00:00|29867.5|29847.5|29880.5|29860.5|29886|29863|29866.5|29836|46
1587992400000|2020-04-27 13:00:00|29880|29860|29885|29865|29888.9|29868.9|29872.5|29852.5|34
1587996000000|2020-04-27 14:00:00|29887.5|29867.5|29887|29867|29900.5|29875|29882.2|29847.5|23
1587999600000|2020-04-27 15:00:00|29884.6|29864.6|29880.4|29860.4|29887.1|29867.1|29880.4|29860.4|19
1588003200000|2020-04-27 16:00:00|29882.9|29862.9|29873|29853|29882.9|29862.9|29867.9|29847.9|19
1588006800000|2020-04-27 17:00:00|29872.9|29852.9|29872.5|29852.5|29889.8|29852.9|29867.9|29839.8|18
1588010400000|2020-04-27 18:00:00|29871.2|29851.2|29877.5|29857.5|29880|29860|29871.2|29851.2|9
1588014000000|2020-04-27 19:00:00|29876.5|29856.5|29879.5|29859.5|29893|29862.5|29876.2|29840|13
1588017600000|2020-04-27 20:00:00|29880.5|29860.5|29880|29860|29880.5|29860.5|29880|29860|2
1588039200000|2020-04-28 02:00:00|29899|29849|29863|29843|29899|29862.8|29863|29843|135
1588042800000|2020-04-28 03:00:00|29863.5|29843.5|29850|29830|29868.5|29848.5|29835.5|29815.5|189
1588046400000|2020-04-28 04:00:00|29850.5|29830.5|29850.5|29830.5|29854.5|29834.5|29850.5|29830.5|47
1588050000000|2020-04-28 05:00:00|29849|29829|29842.5|29822.5|29854|29834|29840.5|29820.5|89
1588053600000|2020-04-28 06:00:00|29842|29822|29855|29835|29863|29843|29839.5|29819.5|117
1588057200000|2020-04-28 07:00:00|29853|29833|29852.5|29832.5|29865|29834|29842|29812.5|107
1588060800000|2020-04-28 08:00:00|29853|29833|29845.5|29825.5|29853|29833|29845|29825|58
1588064400000|2020-04-28 09:00:00|29845|29825|29808.6|29788.6|29846.2|29826.2|29808.1|29767.5|77
1588068000000|2020-04-28 10:00:00|29808.1|29788.1|29815|29795|29832.8|29800.2|29807.6|29777.5|45
1588071600000|2020-04-28 11:00:00|29815.5|29795.5|29820.2|29800.2|29820.4|29800.4|29812.8|29792.8|18
1588075200000|2020-04-28 12:00:00|29821.2|29801.2|29825|29805|29845.5|29809.5|29817.5|29785|39
1588078800000|2020-04-28 13:00:00|29828|29808|29838|29818|29857.5|29818.8|29826.2|29800|42
1588082400000|2020-04-28 14:00:00|29838.8|29818.8|29832.9|29812.9|29847.4|29818.8|29816.9|29786.7|74
1588086000000|2020-04-28 15:00:00|29834.2|29814.2|29827.9|29807.9|29840.9|29814.2|29820.9|29790|27
1588089600000|2020-04-28 16:00:00|29832.6|29812.6|29835|29785|29835|29812.6|29817.5|29785|17
1588093200000|2020-04-28 17:00:00|29833|29783|29825|29805|29836.5|29805|29817.7|29782.7|8
1588096800000|2020-04-28 18:00:00|29822|29802|29817.5|29797.5|29822|29802|29817.5|29797.5|2
1588100400000|2020-04-28 19:00:00|29828|29808|29835|29785|29841.1|29808|29806|29758.9|50
1588125600000|2020-04-29 02:00:00|29762.5|29742.5|29717|29667|29766.5|29746.5|29703|29655.5|211
1588129200000|2020-04-29 03:00:00|29718|29668|29705|29685|29719.5|29699.5|29694.1|29666|224
1588132800000|2020-04-29 04:00:00|29704.5|29684.5|29695|29675|29716|29684.5|29688|29646|190
1588136400000|2020-04-29 05:00:00|29695.5|29675.5|29698.5|29678.5|29702.5|29682.5|29686.5|29666.5|138
1588140000000|2020-04-29 06:00:00|29698|29678|29704.5|29684.5|29711|29691|29697|29677|165
1588143600000|2020-04-29 07:00:00|29705|29685|29702.5|29652.5|29717.8|29688|29667.5|29626.5|208
1588147200000|2020-04-29 08:00:00|29702.8|29652.8|29715.5|29665.5|29715.5|29680|29684.8|29650|76
1588150800000|2020-04-29 09:00:00|29700|29680|29725.5|29675.5|29730|29691.7|29695|29660|42
1588154400000|2020-04-29 10:00:00|29725|29675|29725|29675|29725.5|29685|29700|29662.5|37
1588158000000|2020-04-29 11:00:00|29724|29674|29715.5|29695.5|29730.5|29696.8|29710|29671.8|37
1588161600000|2020-04-29 12:00:00|29727.5|29677.5|29720.5|29670.5|29735.7|29705|29708|29662|50
1588165200000|2020-04-29 13:00:00|29705|29685|29717.5|29667.5|29717.5|29695.4|29694.5|29645|71
1588168800000|2020-04-29 14:00:00|29700|29680|29699.4|29679.4|29718.1|29690|29695.6|29668|93
1588172400000|2020-04-29 15:00:00|29696.1|29676.1|29701.1|29651.1|29711.1|29684.4|29695.6|29649.2|81
1588176000000|2020-04-29 16:00:00|29684.2|29664.2|29674.6|29654.6|29703.1|29664.2|29663.4|29633|49
1588179600000|2020-04-29 17:00:00|29674.9|29654.9|29692.5|29642.5|29703|29665.9|29674.6|29640.9|24
1588183200000|2020-04-29 18:00:00|29695.5|29645.5|29675.4|29625.4|29700.1|29654.1|29659.1|29615.9|86
1588186800000|2020-04-29 19:00:00|29675.9|29625.9|29670.5|29620.5|29676.5|29626.5|29664.8|29614.8|33
1588212000000|2020-04-30 02:00:00|29592.5|29572.5|29579|29544|29607.5|29587.5|29569|29540.5|227
1588215600000|2020-04-30 03:00:00|29579.5|29544.5|29541.1|29521.1|29589.5|29565.5|29525|29489|318
1588219200000|2020-04-30 04:00:00|29541.6|29521.6|29538|29518|29558|29535.5|29537.5|29516.1|133
1588222800000|2020-04-30 05:00:00|29532|29512|29540.5|29520.5|29549|29529|29532|29512|128
1588226400000|2020-04-30 06:00:00|29540|29520|29530|29510|29549|29521.5|29526.5|29506.5|283
1588230000000|2020-04-30 07:00:00|29524|29504|29495.2|29460.2|29531|29511|29486.5|29451.5|348
1588233600000|2020-04-30 08:00:00|29496.7|29461.7|29518|29483|29520.9|29485.9|29486|29460.2|80
1588237200000|2020-04-30 09:00:00|29517.5|29482.5|29518|29498|29543.3|29508.3|29509.8|29477.3|88
1588240800000|2020-04-30 10:00:00|29523|29488|29513|29493|29528.5|29495|29503|29482.5|28
1588244400000|2020-04-30 11:00:00|29516.1|29496.1|29537.5|29502.5|29540|29505.2|29512.3|29485.5|99
1588248000000|2020-04-30 12:00:00|29535|29500|29563|29543|29569.2|29543.5|29530|29495|140
1588251600000|2020-04-30 13:00:00|29564|29544|29546.5|29526.5|29580|29560|29545.2|29520|112
1588255200000|2020-04-30 14:00:00|29545|29525|29532.4|29497.4|29547.2|29527.2|29526.2|29495.5|96
1588258800000|2020-04-30 15:00:00|29532.9|29497.9|29570|29535|29570|29545|29512.5|29490.6|128
1588262400000|2020-04-30 16:00:00|29572|29537|29595.5|29560.5|29613.7|29585|29572|29537|94
1588266000000|2020-04-30 17:00:00|29591.9|29556.9|29597.5|29562.5|29597.5|29565|29585|29547.5|22
1588269600000|2020-04-30 18:00:00|29598.5|29553.5|29585.5|29550.5|29600|29572.5|29563.9|29528.9|21
1588273200000|2020-04-30 19:00:00|29585|29550|29600|29580|29602.5|29580|29584.4|29549.4|63
1588298400000|2020-05-01 02:00:00|29707|29672|29724|29681|29733|29691|29697|29654|118
1588302000000|2020-05-01 03:00:00|29721|29676|29653|29613|29721|29680.5|29635.5|29590.5|180
1588305600000|2020-05-01 04:00:00|29649|29610|29648|29613|29670|29635|29646|29604|122
1588309200000|2020-05-01 05:00:00|29648.5|29613.5|29687|29652|29689|29653|29647.5|29611|103
1588312800000|2020-05-01 06:00:00|29691|29654|29707|29663|29708|29663|29667.5|29622.5|254
1588316400000|2020-05-01 07:00:00|29705|29662|29708|29665|29717|29684|29693.5|29658.5|106
1588320000000|2020-05-01 08:00:00|29702|29662|29671.7|29634|29704.7|29665.5|29671.7|29630.9|40
1588323600000|2020-05-01 09:00:00|29674.5|29635.5|29679|29636|29680.4|29644.4|29667.5|29622.5|22
1588327200000|2020-05-01 10:00:00|29677|29638|29674|29635.5|29677|29638.3|29667|29626|25
1588330800000|2020-05-01 11:00:00|29674.5|29637.5|29674.5|29635.5|29685|29644.4|29665|29629.6|72
1588334400000|2020-05-01 12:00:00|29672.5|29637.5|29700|29655|29700|29655|29669.5|29630.5|48
1588338000000|2020-05-01 13:00:00|29691.5|29653.4|29697.5|29652.5|29699.5|29661.5|29674.3|29639.3|73
1588341600000|2020-05-01 14:00:00|29694.1|29656|29711.2|29676.2|29715|29680|29690|29655|85
1588345200000|2020-05-01 15:00:00|29710.9|29675.9|29721.3|29686.3|29726.5|29691|29706.4|29671.4|78
1588348800000|2020-05-01 16:00:00|29725|29690|29740|29705|29745|29710|29725|29690|26
1588352400000|2020-05-01 17:00:00|29745|29710|29742.9|29707.9|29745|29710|29736.7|29701.7|17
1588356000000|2020-05-01 18:00:00|29740.5|29705.5|29752.5|29707.5|29759|29714|29740.5|29705|14
1588359600000|2020-05-01 19:00:00|29748|29703|29759.5|29724.5|29760|29732.5|29746|29702.5|22
1588557600000|2020-05-04 02:00:00|29668.8|29648.8|29656|29636|29685.5|29665.5|29643.3|29616.3|160
1588561200000|2020-05-04 03:00:00|29655.5|29635.5|29605.5|29585.5|29655.5|29635.5|29597.5|29565.5|306
1588564800000|2020-05-04 04:00:00|29605|29585|29615|29595|29626.5|29601|29586.5|29560.5|226
1588568400000|2020-05-04 05:00:00|29614.5|29594.5|29630|29610|29646.5|29619|29612.8|29592.8|69
1588572000000|2020-05-04 06:00:00|29629.5|29609.5|29599|29579|29653.6|29633.6|29590.5|29568.5|311
1588575600000|2020-05-04 07:00:00|29599.5|29579.5|29607.5|29572.5|29625.1|29597.5|29592|29565|257
1588579200000|2020-05-04 08:00:00|29608|29573|29579|29559|29608|29585.5|29579|29559|149
1588582800000|2020-05-04 09:00:00|29577|29557|29591.5|29571.5|29607|29587|29570.8|29550.8|80
1588586400000|2020-05-04 10:00:00|29593.5|29573.5|29603|29583|29612.5|29592.5|29593.5|29573.5|39
1588590000000|2020-05-04 11:00:00|29605.8|29585.8|29610|29590|29613.7|29593.7|29602.3|29582.3|43
1588593600000|2020-05-04 12:00:00|29606.8|29586.8|29621.8|29601.8|29622.5|29602.5|29597|29564.5|151
1588597200000|2020-05-04 13:00:00|29624.3|29604.3|29633|29613|29653|29625|29620.5|29600.5|62
1588600800000|2020-05-04 14:00:00|29630|29610|29615|29595|29638|29618|29615|29590|30
1588604400000|2020-05-04 15:00:00|29621.8|29601.8|29628|29608|29628|29608|29606|29586|50
1588608000000|2020-05-04 16:00:00|29632.5|29612.5|29632.5|29612.5|29650|29621.2|29625|29597.5|44
1588611600000|2020-05-04 17:00:00|29628.6|29608.6|29633|29613|29635.5|29615.5|29628|29608|5
1588615200000|2020-05-04 18:00:00|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|29631.2|29611.2|3
1588618800000|2020-05-04 19:00:00|29630|29595|29630|29610|29637.5|29613|29620|29575|28
1588644000000|2020-05-05 02:00:00|29550|29530|29567.5|29547.5|29577.5|29557.5|29550|29530|103
1588647600000|2020-05-05 03:00:00|29565|29545|29549|29529|29565.5|29545.5|29542.8|29522.8|183
1588651200000|2020-05-05 04:00:00|29550|29530|29562.2|29542.2|29568.1|29548.1|29547.5|29527.5|72
1588654800000|2020-05-05 05:00:00|29560|29540|29542.8|29522.8|29560|29540|29540|29520|66
1588658400000|2020-05-05 06:00:00|29542.5|29522.5|29550|29530|29552.2|29532.2|29521|29501|253
1588662000000|2020-05-05 07:00:00|29551.5|29531.5|29572.5|29552.5|29581.8|29556|29549|29529|195
1588665600000|2020-05-05 08:00:00|29573|29553|29645.5|29625.5|29648.8|29628|29548|29528|226
1588669200000|2020-05-05 09:00:00|29642.3|29622.3|29605|29585|29645.5|29625.5|29600|29577.5|184
1588672800000|2020-05-05 10:00:00|29610.5|29590.5|29605.3|29570.3|29610.5|29590.5|29597.5|29568.4|58
1588676400000|2020-05-05 11:00:00|29606.3|29571.3|29625|29605|29633|29608.1|29605.3|29570.3|46
1588680000000|2020-05-05 12:00:00|29623.3|29603.3|29635.5|29615.5|29635.5|29615.5|29620.4|29592.5|124
1588683600000|2020-05-05 13:00:00|29635|29615|29605|29585|29635|29615|29602|29580|65
1588687200000|2020-05-05 14:00:00|29607.5|29587.5|29633|29613|29633|29613|29607.5|29585|56
1588690800000|2020-05-05 15:00:00|29625.5|29605.5|29627.4|29592.4|29635.5|29613|29623|29592.4|36
1588694400000|2020-05-05 16:00:00|29630|29595|29638|29618|29638|29618|29625|29595|31
1588698000000|2020-05-05 17:00:00|29635.1|29615.1|29638|29618|29638|29618|29630|29610|29
1588701600000|2020-05-05 18:00:00|29633|29613|29630.5|29610.5|29633|29613|29627.4|29607.4|12
1588705200000|2020-05-05 19:00:00|29630|29610|29637.5|29617.5|29648|29622.5|29625|29605|54
1588730400000|2020-05-06 02:00:00|29636.5|29616.5|29642.3|29622.3|29654|29634|29636.5|29616.5|149
1588734000000|2020-05-06 03:00:00|29642.8|29622.8|29688.9|29668.9|29691.3|29671.3|29642.8|29622.8|202
1588737600000|2020-05-06 04:00:00|29689.4|29669.4|29684|29664|29698|29678|29678.5|29658.5|124
1588741200000|2020-05-06 05:00:00|29683.5|29663.5|29686.5|29666.5|29688.3|29668.3|29664.5|29644.5|108
1588744800000|2020-05-06 06:00:00|29688|29668|29691|29671|29708.5|29688.5|29670|29650|248
1588748400000|2020-05-06 07:00:00|29693|29673|29720|29700|29725|29705|29692.8|29672.8|215
1588752000000|2020-05-06 08:00:00|29720.5|29700.5|29755|29735|29762|29742|29720|29700|84
1588755600000|2020-05-06 09:00:00|29754.5|29734.5|29755|29735|29766.8|29746.8|29734.5|29714.5|110
1588759200000|2020-05-06 10:00:00|29755.9|29735.9|29757|29722|29762.3|29742.3|29748|29722|37
1588762800000|2020-05-06 11:00:00|29756.5|29721.5|29743.2|29723.2|29757.5|29734.5|29740|29717|29
1588766400000|2020-05-06 12:00:00|29747.2|29727.2|29777.5|29757.5|29782.5|29757.5|29747.2|29722.5|66
1588770000000|2020-05-06 13:00:00|29778|29758|29798|29763|29798|29770.5|29769.5|29749.5|84
1588773600000|2020-05-06 14:00:00|29797.5|29762.5|29790|29770|29797.5|29776.2|29779.4|29759.4|45
1588777200000|2020-05-06 15:00:00|29791.2|29771.2|29794.9|29774.9|29801.2|29781.2|29786.2|29757.5|57
1588780800000|2020-05-06 16:00:00|29796.2|29776.2|29790.9|29770.9|29796.4|29776.4|29789.9|29769.9|15
1588784400000|2020-05-06 17:00:00|29793.2|29773.2|29805.7|29770.7|29806.7|29784.6|29793.2|29765.5|34
1588788000000|2020-05-06 18:00:00|29799.4|29779.4|29805.9|29785.9|29811.2|29789.1|29799.2|29771.9|27
1588791600000|2020-05-06 19:00:00|29805.7|29785.7|29813|29793|29825.5|29795.5|29804|29783|54
1588816800000|2020-05-07 02:00:00|29766|29746|29804.8|29784.8|29820.1|29800.1|29766|29746|219
1588820400000|2020-05-07 03:00:00|29803.3|29783.3|29821|29801|29837.5|29817.5|29796.5|29776.5|305
1588824000000|2020-05-07 04:00:00|29821.5|29801.5|29822|29802|29822.5|29802.5|29814.5|29794.5|94
1588827600000|2020-05-07 05:00:00|29823.5|29803.5|29855.6|29835.6|29862|29837.6|29821.5|29801.5|181
1588831200000|2020-05-07 06:00:00|29851.3|29831.3|29827.3|29807.3|29851.3|29831.3|29807.6|29787.6|261
1588834800000|2020-05-07 07:00:00|29826.8|29806.8|29815|29795|29834.3|29814.3|29769.6|29735|414
1588838400000|2020-05-07 08:00:00|29817.5|29797.5|29849|29829|29868|29838.3|29817.5|29792.5|121
1588842000000|2020-05-07 09:00:00|29848.3|29828.3|29849.8|29814.8|29861.5|29838.9|29828.3|29800.8|55
1588845600000|2020-05-07 10:00:00|29836.4|29816.4|29845.5|29810.5|29845.5|29816.4|29830.3|29795.3|12
1588849200000|2020-05-07 11:00:00|29843|29808|29851|29831|29856.2|29831.5|29833|29802.7|27
1588852800000|2020-05-07 12:00:00|29850|29830|29857.1|29837.1|29866.2|29840.8|29846.7|29819|67
1588856400000|2020-05-07 13:00:00|29856.6|29836.6|29865.3|29845.3|29876.1|29852.2|29855.9|29829.6|45
1588860000000|2020-05-07 14:00:00|29867.5|29847.5|29864.5|29829.5|29877.6|29855|29847.5|29821|78
1588863600000|2020-05-07 15:00:00|29857|29837|29811.9|29776.9|29857|29837|29799|29774.7|98
1588867200000|2020-05-07 16:00:00|29801.4|29781.4|29811.4|29791.4|29830.4|29796.4|29799|29779|45
1588870800000|2020-05-07 17:00:00|29808.9|29788.9|29795|29760|29811|29788.9|29782.6|29760|30
1588874400000|2020-05-07 18:00:00|29790|29770|29791.8|29771.8|29805|29778.5|29790|29758|54
1588878000000|2020-05-07 19:00:00|29791.5|29771.5|29813.9|29778.9|29813.9|29787.5|29790.5|29770.5|29
1588903200000|2020-05-08 02:00:00|29741.5|29721.5|29742.8|29722.8|29742.8|29722.8|29728|29708|137
1588906800000|2020-05-08 03:00:00|29743.3|29723.3|29744.4|29724.4|29756.5|29736.5|29728|29708|293
1588910400000|2020-05-08 04:00:00|29743.4|29723.4|29738.6|29718.6|29744.1|29724.1|29733|29713|56
1588914000000|2020-05-08 05:00:00|29740.5|29720.5|29745|29725|29752|29732|29736.5|29716.5|100
1588917600000|2020-05-08 06:00:00|29733.5|29713.5|29764.1|29744.1|29766|29746|29733.5|29713.5|217
1588921200000|2020-05-08 07:00:00|29764.3|29744.3|29758.5|29738.5|29770.1|29750.1|29755.5|29735.5|145
1588924800000|2020-05-08 08:00:00|29759|29739|29760|29740|29785|29757|29758|29738|128
1588928400000|2020-05-08 09:00:00|29765|29730|29760.5|29725.5|29772.5|29746|29755.5|29720.5|43
1588932000000|2020-05-08 10:00:00|29760|29725|29759.5|29714.5|29760|29725|29757.5|29714.5|6
1588935600000|2020-05-08 11:00:00|29760|29715|29767|29728|29787.5|29742.5|29759.5|29714.5|68
1588939200000|2020-05-08 12:00:00|29777|29738|29776|29740|29818|29773|29754|29716|43
1588942800000|2020-05-08 13:00:00|29775.5|29740.5|29766.4|29746.4|29775.5|29748.9|29754|29727.5|42
1588946400000|2020-05-08 14:00:00|29763.9|29743.9|29740|29720|29776.4|29751.4|29737.8|29710|57
1588950000000|2020-05-08 15:00:00|29737.5|29717.5|29728.7|29708.7|29740|29720|29726.6|29706.6|20
1588953600000|2020-05-08 16:00:00|29726.2|29706.2|29745.2|29725.2|29757.2|29725.7|29726.2|29703.7|68
1588957200000|2020-05-08 17:00:00|29753.4|29718.4|29742.2|29722.2|29755.2|29727.2|29733.1|29713.1|60
1588960800000|2020-05-08 18:00:00|29741.8|29721.8|29734|29714|29755|29735|29729|29709|21
1588964400000|2020-05-08 19:00:00|29735|29715|29740|29720|29750|29730|29735|29715|21
1589162400000|2020-05-11 02:00:00|29703|29683|29702|29682|29710.5|29690.5|29686.8|29666.8|122
1589166000000|2020-05-11 03:00:00|29703|29683|29711|29691|29718.5|29698.5|29701.5|29681.5|163
1589169600000|2020-05-11 04:00:00|29710.5|29690.5|29705|29685|29712.5|29692.5|29692|29672|76
1589173200000|2020-05-11 05:00:00|29707|29687|29712|29692|29726|29706|29700.8|29680.8|117
1589176800000|2020-05-11 06:00:00|29714.5|29694.5|29701.5|29681.5|29720.3|29700.3|29693.3|29673.3|201
1589180400000|2020-05-11 07:00:00|29702|29682|29690|29670|29705|29685|29682.5|29662.5|123
1589184000000|2020-05-11 08:00:00|29690.5|29670.5|29720|29700|29732.3|29712.3|29688|29668|95
1589187600000|2020-05-11 09:00:00|29716.3|29696.3|29728|29708|29740|29720|29715.5|29695.5|54
1589191200000|2020-05-11 10:00:00|29730.5|29710.5|29760.5|29740.5|29760.5|29740.5|29728|29708|94
1589194800000|2020-05-11 11:00:00|29758|29738|29794.5|29759.5|29794.5|29771.2|29745|29725|110
1589198400000|2020-05-11 12:00:00|29791.2|29771.2|29794|29774|29799.8|29777.3|29771.5|29751.5|112
1589202000000|2020-05-11 13:00:00|29795|29775|29772.5|29752.5|29808.1|29775|29770|29748.2|89
1589205600000|2020-05-11 14:00:00|29775|29755|29760|29740|29790|29762.5|29756|29736|58
1589209200000|2020-05-11 15:00:00|29759.8|29739.8|29760.7|29740.7|29777.9|29750.7|29757.5|29732.5|69
1589212800000|2020-05-11 16:00:00|29760|29740|29743.7|29723.7|29760.9|29740.7|29743.7|29722.7|28
1589216400000|2020-05-11 17:00:00|29743|29723|29737.5|29717.5|29748|29723.7|29733.7|29705.5|34
1589220000000|2020-05-11 18:00:00|29739.1|29719.1|29745|29725|29745|29725|29737.5|29717.5|10
1589223600000|2020-05-11 19:00:00|29743|29723|29770|29735|29773.5|29738.5|29737.4|29702.4|45
1589248800000|2020-05-12 02:00:00|29777.8|29757.8|29785|29765|29795.5|29775.5|29777.5|29757.5|124
1589252400000|2020-05-12 03:00:00|29787|29767|29805|29785|29834.8|29801.8|29781.5|29761.5|240
1589256000000|2020-05-12 04:00:00|29804.5|29784.5|29828.1|29808.1|29834.5|29814.5|29802.4|29782.4|91
1589259600000|2020-05-12 05:00:00|29827.6|29807.6|29825|29805|29839|29814.5|29806.3|29786.3|164
1589263200000|2020-05-12 06:00:00|29824.5|29804.5|29785|29765|29827|29807|29781.5|29761.5|225
1589266800000|2020-05-12 07:00:00|29787.5|29767.5|29772.2|29752.2|29787.6|29767.6|29758.5|29738.5|220
1589270400000|2020-05-12 08:00:00|29770.8|29750.8|29792.5|29757.5|29795|29760|29767.3|29737.5|57
1589274000000|2020-05-12 09:00:00|29785.8|29750.8|29770|29750|29789.5|29754.5|29768|29737.5|36
1589277600000|2020-05-12 10:00:00|29780|29745|29770|29750|29780.6|29753.5|29768|29735|46
1589281200000|2020-05-12 11:00:00|29768|29748|29760|29725|29775.5|29748.5|29745|29719.8|69
1589284800000|2020-05-12 12:00:00|29754.8|29734.8|29778|29743|29782|29747|29754.8|29730.3|74
1589288400000|2020-05-12 13:00:00|29775.5|29740.5|29775|29755|29777.5|29757.5|29762.5|29737.5|20
1589292000000|2020-05-12 14:00:00|29783|29741|29777.5|29757.5|29792|29761.2|29773.9|29741|34
1589295600000|2020-05-12 15:00:00|29775|29755|29772.1|29752.1|29789|29760|29767.1|29739.6|31
1589299200000|2020-05-12 16:00:00|29777.1|29757.1|29774.6|29754.6|29788.3|29762.1|29774.6|29747.9|17
1589302800000|2020-05-12 17:00:00|29777.1|29757.1|29788.4|29768.4|29804.4|29772.2|29774.6|29747.5|43
1589306400000|2020-05-12 18:00:00|29790.9|29770.9|29805.9|29770.9|29805.9|29772.2|29790.9|29765|5
1589310000000|2020-05-12 19:00:00|29805.8|29770.8|29805.5|29770.5|29809.3|29783|29797.5|29766.8|16
1589335200000|2020-05-13 02:00:00|29762.8|29742.8|29771|29751|29781.2|29761.2|29762.5|29742.5|117
1589338800000|2020-05-13 03:00:00|29772|29752|29762|29742|29791.5|29771.5|29751.5|29731.5|211
1589342400000|2020-05-13 04:00:00|29762.5|29742.5|29757.5|29737.5|29773.3|29753.3|29753.5|29733.5|81
1589346000000|2020-05-13 05:00:00|29758.5|29738.5|29763|29743|29763.5|29743.5|29746.5|29726.5|80
1589349600000|2020-05-13 06:00:00|29762.5|29742.5|29768.8|29748.8|29772.3|29752.3|29751.5|29731.5|203
1589353200000|2020-05-13 07:00:00|29769.5|29749.5|29770|29750|29777.5|29757.5|29765.8|29745.8|104
1589356800000|2020-05-13 08:00:00|29770.5|29750.5|29755|29735|29775|29755|29753|29728|48
1589360400000|2020-05-13 09:00:00|29753.7|29733.7|29765|29745|29774.8|29748.1|29753|29733|56
1589364000000|2020-05-13 10:00:00|29762.5|29742.5|29745|29725|29772.8|29745.5|29745|29725|18
1589367600000|2020-05-13 11:00:00|29750.3|29730.3|29750|29730|29758|29731|29748.3|29720|12
1589371200000|2020-05-13 12:00:00|29752.5|29732.5|29760|29725|29760|29740|29749.8|29725|14
1589374800000|2020-05-13 13:00:00|29765.5|29729.4|29772.9|29752.9|29777.9|29757.9|29750.4|29715.4|81
1589378400000|2020-05-13 14:00:00|29770.4|29750.4|29772.9|29752.9|29782.9|29757.9|29762.8|29742.8|50
1589382000000|2020-05-13 15:00:00|29774.2|29754.2|29790|29770|29802.5|29777.5|29774.2|29754.2|42
1589385600000|2020-05-13 16:00:00|29792.5|29772.5|29797.5|29777.5|29810|29785|29787.6|29767.6|49
1589389200000|2020-05-13 17:00:00|29800|29780|29795|29775|29807.5|29780|29795|29770.5|11
1589392800000|2020-05-13 18:00:00|29797.5|29777.5|29804.6|29784.6|29804.6|29784.6|29795|29767.5|8
1589396400000|2020-05-13 19:00:00|29804.7|29784.7|29805|29770|29816|29788.8|29795|29766.5|38
1589421600000|2020-05-14 02:00:00|29794.5|29774.5|29787.5|29767.5|29797.5|29777.5|29785.5|29765.5|122
1589425200000|2020-05-14 03:00:00|29788.5|29768.5|29802.5|29782.5|29825.5|29805.5|29788.5|29768.5|183
1589428800000|2020-05-14 04:00:00|29803|29783|29799|29779|29803|29783|29798|29778|27
1589432400000|2020-05-14 05:00:00|29799.5|29779.5|29814.5|29794.5|29825.5|29805.5|29799.5|29779.5|201
1589436000000|2020-05-14 06:00:00|29815|29795|29814.5|29794.5|29823.5|29803.5|29806.5|29786.5|182
1589439600000|2020-05-14 07:00:00|29814|29794|29812.5|29777.5|29817.5|29797.5|29792.5|29767.5|92
1589443200000|2020-05-14 08:00:00|29809|29774|29808|29788|29828|29793|29798|29773|61
1589446800000|2020-05-14 09:00:00|29803|29783|29808|29773|29813|29783|29787.8|29760|69
1589450400000|2020-05-14 10:00:00|29812.5|29777.5|29832.5|29797.5|29838|29803|29807.3|29777.5|44
1589454000000|2020-05-14 11:00:00|29839.7|29804.7|29847.2|29827.2|29854.9|29827.2|29830.7|29795.7|81
1589457600000|2020-05-14 12:00:00|29848.7|29828.7|29857.5|29822.5|29859.5|29837.2|29845|29817.5|73
1589461200000|2020-05-14 13:00:00|29850|29830|29869.6|29834.6|29874.3|29849.7|29842.6|29822.5|57
1589464800000|2020-05-14 14:00:00|29874.9|29839.9|29858|29823|29875.4|29852|29834.9|29810.7|136
1589468400000|2020-05-14 15:00:00|29855.5|29820.5|29841.8|29821.8|29866|29831|29831.3|29810|78
1589472000000|2020-05-14 16:00:00|29840|29820|29854.3|29819.3|29863|29830.1|29840|29812.5|47
1589475600000|2020-05-14 17:00:00|29850|29815|29854.6|29819.6|29865|29833.7|29847.5|29812.5|27
1589479200000|2020-05-14 18:00:00|29850|29815|29844.6|29809.6|29854.1|29819.9|29838.9|29808.6|19
1589482800000|2020-05-14 19:00:00|29845|29810|29807.5|29772.5|29845|29810|29797.5|29752.5|55
1589421600000|2020-05-14 02:00:00|29794.5|29774.5|29787.5|29767.5|29797.5|29777.5|29785.5|29765.5|122
1589425200000|2020-05-14 03:00:00|29788.5|29768.5|29802.5|29782.5|29825.5|29805.5|29788.5|29768.5|183
1589428800000|2020-05-14 04:00:00|29803|29783|29799|29779|29803|29783|29798|29778|27
1589432400000|2020-05-14 05:00:00|29799.5|29779.5|29814.5|29794.5|29825.5|29805.5|29799.5|29779.5|201
1589436000000|2020-05-14 06:00:00|29815|29795|29814.5|29794.5|29823.5|29803.5|29806.5|29786.5|182
1589439600000|2020-05-14 07:00:00|29814|29794|29812.5|29777.5|29817.5|29797.5|29792.5|29767.5|92
1589443200000|2020-05-14 08:00:00|29809|29774|29808|29788|29828|29793|29798|29773|61
1589446800000|2020-05-14 09:00:00|29803|29783|29808|29773|29813|29783|29787.8|29760|69
1589450400000|2020-05-14 10:00:00|29812.5|29777.5|29832.5|29797.5|29838|29803|29807.3|29777.5|44
1589454000000|2020-05-14 11:00:00|29839.7|29804.7|29847.2|29827.2|29854.9|29827.2|29830.7|29795.7|81
1589457600000|2020-05-14 12:00:00|29848.7|29828.7|29857.5|29822.5|29859.5|29837.2|29845|29817.5|73
1589461200000|2020-05-14 13:00:00|29850|29830|29869.6|29834.6|29874.3|29849.7|29842.6|29822.5|57
1589464800000|2020-05-14 14:00:00|29874.9|29839.9|29858|29823|29875.4|29852|29834.9|29810.7|136
1589468400000|2020-05-14 15:00:00|29855.5|29820.5|29841.8|29821.8|29866|29831|29831.3|29810|78
1589472000000|2020-05-14 16:00:00|29840|29820|29854.3|29819.3|29863|29830.1|29840|29812.5|47
1589475600000|2020-05-14 17:00:00|29850|29815|29854.6|29819.6|29865|29833.7|29847.5|29812.5|27
1589479200000|2020-05-14 18:00:00|29850|29815|29844.6|29809.6|29854.1|29819.9|29838.9|29808.6|19
1589482800000|2020-05-14 19:00:00|29845|29810|29807.5|29772.5|29845|29810|29797.5|29752.5|55
1589508000000|2020-05-15 02:00:00|29825.5|29805.5|29820.5|29800.5|29826|29806|29804.5|29784.5|96
1589511600000|2020-05-15 03:00:00|29820|29800|29803|29783|29821.5|29801.5|29799.6|29779.6|166
1589515200000|2020-05-15 04:00:00|29802.5|29782.5|29791|29771|29803|29783|29780.5|29760.5|60
1589518800000|2020-05-15 05:00:00|29791.5|29771.5|29806|29786|29808.5|29788.5|29778|29756.5|94
1589522400000|2020-05-15 06:00:00|29803|29783|29792|29772|29806.5|29786.5|29791.1|29771.1|137
1589526000000|2020-05-15 07:00:00|29805|29770|29793.5|29758.5|29807.5|29785|29779.3|29757.5|150
1589529600000|2020-05-15 08:00:00|29794|29759|29780|29760|29795|29766.2|29775|29745.5|29
1589533200000|2020-05-15 09:00:00|29781.8|29761.8|29788|29768|29788|29768|29778|29758|57
1589536800000|2020-05-15 10:00:00|29787.8|29767.8|29817.5|29782.5|29820.5|29795.5|29785|29765|71
1589540400000|2020-05-15 11:00:00|29814.5|29794.5|29862.5|29827.5|29865.3|29830.3|29814.5|29787.1|245
1589544000000|2020-05-15 12:00:00|29864|29829|29859|29824|29866.8|29836.5|29837|29805.5|148
1589547600000|2020-05-15 13:00:00|29859.3|29824.3|29847.5|29812.5|29859.3|29831.5|29835.6|29805.5|61
1589551200000|2020-05-15 14:00:00|29847.1|29812.1|29841.7|29821.7|29850.5|29828.9|29824.2|29791.7|76
1589554800000|2020-05-15 15:00:00|29839.2|29819.2|29846.7|29826.7|29860.5|29834.2|29839.2|29811.7|57
1589558400000|2020-05-15 16:00:00|29846.9|29826.9|29846.9|29811.9|29847.2|29826.9|29836.7|29809.2|18
1589562000000|2020-05-15 17:00:00|29850|29815|29852.1|29832.1|29859.2|29834.2|29846.7|29811.7|18
1589565600000|2020-05-15 18:00:00|29859.2|29824.2|29847.1|29827.1|29862.5|29833.1|29842.8|29818.4|24
1589569200000|2020-05-15 19:00:00|29847.2|29827.2|29867.5|29832.5|29870.5|29835.5|29847.2|29827.2|15
1589767200000|2020-05-18 02:00:00|29795.5|29775.5|29822|29802|29822|29802|29794.5|29774.5|146
1589770800000|2020-05-18 03:00:00|29822.3|29802.3|29824.9|29804.9|29827.3|29807.3|29808.5|29788.5|240
1589774400000|2020-05-18 04:00:00|29824.4|29804.4|29866|29831|29922|29902|29823.5|29803.5|571
1589778000000|2020-05-18 05:00:00|29867.5|29832.5|29905.5|29885.5|29913.5|29893.5|29854.2|29832.5|349
1589781600000|2020-05-18 06:00:00|29902|29882|29932.3|29912.3|29933.3|29913.3|29890.5|29870.5|463
1589785200000|2020-05-18 07:00:00|29930|29910|29924.2|29904.2|29936.9|29916.9|29899.7|29879.7|290
1589788800000|2020-05-18 08:00:00|29922.8|29902.8|29942.8|29907.8|29950.1|29930.1|29915.8|29892.5|145
1589792400000|2020-05-18 09:00:00|29940.5|29905.5|29947.5|29912.5|29952.5|29926.8|29930|29902.5|83
1589796000000|2020-05-18 10:00:00|29939|29919|29952.5|29917.5|29967.5|29932.5|29937.2|29906|70
1589799600000|2020-05-18 11:00:00|29950|29930|29937.5|29917.5|29950.3|29930.3|29932.9|29912.9|52
1589803200000|2020-05-18 12:00:00|29940|29920|29900|29880|29940|29920|29880.3|29848|77
1589806800000|2020-05-18 13:00:00|29897.5|29877.5|29891.7|29871.7|29910.2|29880|29879.4|29851.7|88
1589810400000|2020-05-18 14:00:00|29891.6|29871.6|29884.9|29849.9|29899.2|29879.2|29871.9|29844.1|36
1589814000000|2020-05-18 15:00:00|29884.4|29849.4|29874.1|29854.1|29886.6|29854.1|29859.1|29834.1|80
1589817600000|2020-05-18 16:00:00|29869.2|29849.2|29854.2|29834.2|29874.2|29850.4|29849.2|29824.2|54
1589821200000|2020-05-18 17:00:00|29849.4|29829.4|29859.2|29824.2|29860|29829.4|29844.2|29818|15
1589824800000|2020-05-18 18:00:00|29852.1|29817.1|29859.2|29824.2|29868|29827|29839.4|29814.2|34
1589828400000|2020-05-18 19:00:00|29858.4|29823.4|29858.3|29823.3|29858.4|29823.4|29853.4|29818.4|5
1589853600000|2020-05-19 02:00:00|29840.8|29820.8|29862|29842|29870.8|29850.8|29840.8|29820.8|131
1589857200000|2020-05-19 03:00:00|29862.5|29842.5|29886.5|29851.5|29892|29866|29857.8|29831.8|249
1589860800000|2020-05-19 04:00:00|29886|29851|29871|29851|29886.5|29857.5|29855|29835|148
1589864400000|2020-05-19 05:00:00|29871.5|29851.5|29866.5|29846.5|29871.5|29851.5|29850.8|29830.8|141
1589868000000|2020-05-19 06:00:00|29863|29843|29856.8|29836.8|29871.5|29851.5|29851.5|29831.5|218
1589871600000|2020-05-19 07:00:00|29857.8|29837.8|29862.3|29842.3|29870.8|29850.8|29846.5|29826.5|174
1589875200000|2020-05-19 08:00:00|29859.5|29839.5|29855|29835|29871.9|29851.9|29855|29829.2|80
1589878800000|2020-05-19 09:00:00|29858|29838|29854.3|29834.3|29862|29839.5|29842.5|29807.5|98
1589882400000|2020-05-19 10:00:00|29856.7|29836.7|29854.5|29834.5|29862.5|29840.5|29852.5|29824.5|37
1589886000000|2020-05-19 11:00:00|29857|29837|29865.5|29845.5|29873|29847.4|29850.5|29828|33
1589889600000|2020-05-19 12:00:00|29867|29847|29875|29840|29888.8|29860.5|29865|29840|42
1589893200000|2020-05-19 13:00:00|29874.6|29839.6|29874.4|29854.4|29890.1|29857.1|29864.4|29839.6|61
1589896800000|2020-05-19 14:00:00|29873|29853|29869.4|29849.4|29883|29856.1|29851.7|29822.5|126
1589900400000|2020-05-19 15:00:00|29870.9|29850.9|29847.6|29827.6|29873.9|29853.9|29845.4|29819|88
1589904000000|2020-05-19 16:00:00|29850.6|29830.6|29854.6|29834.6|29863|29835.5|29850.6|29822.5|16
1589907600000|2020-05-19 17:00:00|29859.2|29824.2|29859.2|29824.2|29859.2|29824.2|29859.2|29824.2|1
1589911200000|2020-05-19 18:00:00|29855|29820|29857.5|29822.5|29859.1|29834.6|29843.6|29813.4|50
1589914800000|2020-05-19 19:00:00|29857.9|29822.9|29875.5|29840.5|29875.5|29845|29854|29822.5|48
1589940000000|2020-05-20 02:00:00|29875|29855.5|29887.5|29867.5|29889.5|29869.5|29874.5|29854.5|66
1589943600000|2020-05-20 03:00:00|29885|29865|29886.5|29866.5|29913.5|29882.5|29879.5|29859.5|180
1589947200000|2020-05-20 04:00:00|29886|29866|29913.5|29893.5|29917.8|29895|29875|29855|206
1589950800000|2020-05-20 05:00:00|29914.5|29894.5|29887.5|29867.5|29915|29895|29885.1|29865.1|143
1589954400000|2020-05-20 06:00:00|29887|29867|29911.5|29876.5|29912.5|29887.2|29873|29853|295
1589958000000|2020-05-20 07:00:00|29911|29876|29960|29925|29960.1|29932.4|29892|29872|252
1589961600000|2020-05-20 08:00:00|29960.5|29925.5|29940|29905|29960.5|29932.2|29917.6|29894|94
1589965200000|2020-05-20 09:00:00|29942.5|29907.5|29922.3|29902.3|29942.5|29912.5|29918.9|29885|40
1589968800000|2020-05-20 10:00:00|29936.5|29901.5|29920.7|29885.7|29937.5|29904|29916.1|29884.7|41
1589972400000|2020-05-20 11:00:00|29917.5|29882.5|29905|29885|29922.5|29892.5|29902.5|29877.5|47
1589976000000|2020-05-20 12:00:00|29917.5|29882.5|29910|29890|29925|29892.8|29897.5|29872.5|54
1589979600000|2020-05-20 13:00:00|29912.3|29892.3|29892.4|29872.4|29917.5|29892.3|29888.5|29858.5|90
1589983200000|2020-05-20 14:00:00|29891.7|29871.7|29867.4|29847.4|29897|29872|29867.4|29839.9|106
1589986800000|2020-05-20 15:00:00|29867.5|29847.5|29883.9|29863.9|29887.7|29867.7|29860.4|29831|157
1589990400000|2020-05-20 16:00:00|29882.4|29862.4|29900.1|29865.1|29907.6|29883.6|29881|29853|119
1589994000000|2020-05-20 17:00:00|29891.7|29871.7|29897.5|29862.5|29897.9|29871.7|29880.4|29855|32
1589997600000|2020-05-20 18:00:00|29896.1|29861.1|29897.5|29862.5|29902.5|29882.5|29879.7|29855.1|65
1590001200000|2020-05-20 19:00:00|29900|29865|29906.5|29871.5|29906.5|29876.8|29892.5|29865|14
1590026400000|2020-05-21 02:00:00|29898.5|29878.5|29878.5|29858.5|29898.5|29878.5|29864.5|29844.5|203
1590030000000|2020-05-21 03:00:00|29879|29859|29870|29850|29882.5|29862.5|29860.8|29840.8|143
1590033600000|2020-05-21 04:00:00|29872.5|29852.5|29874|29854|29879.2|29859.2|29870|29850|48
1590037200000|2020-05-21 05:00:00|29873.5|29853.5|29867.5|29847.5|29876.5|29856.5|29860.8|29840.8|101
1590040800000|2020-05-21 06:00:00|29866.8|29846.8|29840|29820|29872|29852|29839|29810|317
1590044400000|2020-05-21 07:00:00|29841.8|29821.8|29830.5|29810.5|29847|29827|29825|29805|220
1590048000000|2020-05-21 08:00:00|29830|29810|29813.8|29778.8|29846.4|29819.5|29803.6|29777.4|123
1590051600000|2020-05-21 09:00:00|29811.3|29776.3|29847.5|29812.5|29847.5|29812.5|29799.4|29766.2|118
1590055200000|2020-05-21 10:00:00|29850|29815|29853.8|29818.8|29869.4|29839.8|29845.5|29810.5|112
1590058800000|2020-05-21 11:00:00|29853|29818|29853.1|29818.1|29861|29826|29843|29808|50
1590062400000|2020-05-21 12:00:00|29851.6|29816.6|29855|29820|29855|29820|29839|29801|65
1590066000000|2020-05-21 13:00:00|29850.6|29815.6|29839.5|29804.5|29855.5|29832.5|29823.2|29794.5|145
1590069600000|2020-05-21 14:00:00|29840|29805|29878.5|29843.5|29882.5|29850.9|29827.6|29802.5|161
1590073200000|2020-05-21 15:00:00|29880|29845|29860|29825|29885.5|29850.5|29856.7|29821.7|89
1590076800000|2020-05-21 16:00:00|29862.5|29827.5|29877|29842|29877.5|29852.5|29857.5|29827.5|57
1590080400000|2020-05-21 17:00:00|29877.5|29842.5|29867.6|29832.6|29877.5|29842.5|29860.6|29825.6|23
1590084000000|2020-05-21 18:00:00|29867.1|29832.1|29870.6|29835.6|29870.6|29835.6|29860.6|29825.6|22
1590087600000|2020-05-21 19:00:00|29871|29836|29872.5|29837.5|29873|29838|29867.5|29832.5|14
1590091200000|2020-05-21 20:00:00|29872|29837|29872|29837|29872|29837|29872|29837|1
1590112800000|2020-05-22 02:00:00|29888|29868|29896.5|29876.5|29900.5|29880.5|29888|29868|146
1590116400000|2020-05-22 03:00:00|29898|29878|29924.8|29904.8|29935.3|29915.3|29893.5|29873.5|192
1590120000000|2020-05-22 04:00:00|29925.8|29905.8|29941|29921|29949.5|29927|29925.8|29903|104
1590123600000|2020-05-22 05:00:00|29940.5|29920.5|29934.5|29914.5|29959|29939|29925|29905|222
1590127200000|2020-05-22 06:00:00|29940.5|29905.5|29933.3|29913.3|29944.5|29924.5|29917.3|29897.3|283
1590130800000|2020-05-22 07:00:00|29935.3|29915.3|29970|29935|29980|29948.5|29932.8|29912.5|282
1590134400000|2020-05-22 08:00:00|29970.5|29935.5|29986|29951|30002.5|29967.5|29969.5|29934.5|156
1590138000000|2020-05-22 09:00:00|29986.5|29951.5|30002.5|29967.5|30004.8|29969.8|29975|29940|121
1590141600000|2020-05-22 10:00:00|29997.5|29962.5|29989.3|29954.3|29997.5|29962.5|29984.7|29949.7|27
1590145200000|2020-05-22 11:00:00|29987.5|29952.5|29985|29950|29988.3|29953.3|29980.8|29945.8|16
1590148800000|2020-05-22 12:00:00|29968.3|29948.3|30032.5|29997.5|30033|29998|29968|29940.8|102
1590152400000|2020-05-22 13:00:00|30034.5|29999.5|30076.5|30041.5|30081.8|30052|30034.5|29999.5|249
1590156000000|2020-05-22 14:00:00|30076|30041|30054|30019|30076.5|30041.5|30041.5|30006.5|265
1590159600000|2020-05-22 15:00:00|30053.5|30018.5|30063.5|30028.5|30073.5|30038.5|30050.3|30015.3|255
1590163200000|2020-05-22 16:00:00|30063|30028|30066|30031|30068|30033|30056.5|30021.5|68
1590166800000|2020-05-22 17:00:00|30067|30032|30064.5|30029.5|30076|30046.3|30055.5|30027.4|88
1590170400000|2020-05-22 18:00:00|30064|30029|30053.5|30018.5|30069|30034.5|30043.5|30016.5|94
1590174000000|2020-05-22 19:00:00|30052.5|30017.5|30065|30030|30073|30038|30052|30017|69
1590372000000|2020-05-25 02:00:00|30029|30009|30052|30032|30061|30034.5|30023|30003|126
1590375600000|2020-05-25 03:00:00|30051.5|30031.5|30053|30033|30055.5|30035.5|30035.5|30015.5|162
1590379200000|2020-05-25 04:00:00|30051.5|30031.5|30046|30026|30051.5|30031.5|30037|30017|76
1590382800000|2020-05-25 05:00:00|30045.5|30025.5|30048.5|30028.5|30057|30037|30036|30016|105
1590386400000|2020-05-25 06:00:00|30048|30028|30046|30026|30054.5|30034.5|30030|30010|235
1590390000000|2020-05-25 07:00:00|30045.5|30025.5|30035|30015|30055|30031.2|30035|30015|128
1590393600000|2020-05-25 08:00:00|30035.3|30015.3|30018|29998|30044.4|30019.5|30015.8|29987.5|81
1590397200000|2020-05-25 09:00:00|30025|29990|30032.3|29997.3|30051|30025|30020|29985|73
1590400800000|2020-05-25 10:00:00|30034.3|29999.3|30044|30009|30046.6|30012.3|30029.8|29994.8|48
1590404400000|2020-05-25 11:00:00|30044.3|30009.3|30055.2|30020.2|30072.3|30043|30044.3|30009.3|72
1590408000000|2020-05-25 12:00:00|30054.7|30019.7|30050.5|30015.5|30055.5|30020.5|30050.5|30015.5|14
1590411600000|2020-05-25 13:00:00|30045.8|30010.8|30043|30023|30050.5|30023|30041.5|30008.1|11
1590415200000|2020-05-25 14:00:00|30055.5|30010.5|30037.5|30002.5|30055.5|30010.5|30015|29970|28
1590418800000|2020-05-25 15:00:00|30035.5|30000.5|30032.5|29997.5|30040.5|30005.5|30030.5|29995.5|13
1590422400000|2020-05-25 16:00:00|30035|30000|30037.5|30002.5|30052.5|30017.5|30035|30000|20
1590426000000|2020-05-25 17:00:00|30035|30000|30022.5|29987.5|30035|30000|30015|29973|21
1590429600000|2020-05-25 18:00:00|30025|29990|30030|29995|30030|29995|30025|29990|2
1590433200000|2020-05-25 19:00:00|30033.5|29988.5|30033.5|29988.5|30033.5|29988.5|30033.5|29988.5|1
1590458400000|2020-05-26 02:00:00|29942.5|29922.5|29927.4|29907.4|29948.7|29928.7|29927.4|29907.4|138
1590462000000|2020-05-26 03:00:00|29927.5|29907.5|29909|29889|29942.2|29922.2|29905.5|29885.5|191
1590465600000|2020-05-26 04:00:00|29909.5|29889.5|29898.3|29878.3|29909.5|29889.5|29878.8|29858.8|153
1590469200000|2020-05-26 05:00:00|29897|29877|29902.3|29882.3|29903.7|29883.7|29895|29875|95
1590472800000|2020-05-26 06:00:00|29901|29881|29933|29913|29938|29918|29887|29867|277
1590476400000|2020-05-26 07:00:00|29933.5|29913.5|29925|29905|29936|29916|29909.5|29889.5|183
1590480000000|2020-05-26 08:00:00|29924.8|29904.8|29901.3|29881.3|29933.1|29913.1|29901.3|29881.3|76
1590483600000|2020-05-26 09:00:00|29893.8|29873.8|29895|29875|29915.6|29895.6|29891|29871|128
1590487200000|2020-05-26 10:00:00|29894.8|29874.8|29923.8|29903.8|29929.5|29909.5|29894.8|29874.8|71
1590490800000|2020-05-26 11:00:00|29923.3|29903.3|29905|29885|29931.3|29911.3|29901.5|29881.5|52
1590494400000|2020-05-26 12:00:00|29905.5|29885.5|29905|29885|29910.2|29890.2|29893.2|29873.2|67
1590498000000|2020-05-26 13:00:00|29903|29883|29898|29878|29905.5|29885.5|29890|29870|38
1590501600000|2020-05-26 14:00:00|29899|29879|29916.2|29896.2|29928|29908|29898|29878|131
1590505200000|2020-05-26 15:00:00|29917.5|29897.5|29921.6|29901.6|29924.3|29904.3|29898.3|29878.3|77
1590508800000|2020-05-26 16:00:00|29920.4|29900.4|29913|29893|29920.4|29900.4|29907.4|29887.4|33
1590512400000|2020-05-26 17:00:00|29911.4|29891.4|29907.4|29887.4|29911.4|29891.4|29904.4|29884.4|14
1590516000000|2020-05-26 18:00:00|29907.9|29887.9|29906.8|29886.8|29910.1|29890.1|29901.5|29881.5|28
1590519600000|2020-05-26 19:00:00|29906.6|29886.6|29923|29903|29923.2|29903.2|29901.3|29881.3|54
1590544800000|2020-05-27 02:00:00|29987|29967|29980.5|29960.5|30015.5|29995.5|29971|29951|251
1590548400000|2020-05-27 03:00:00|29981|29961|29994|29974|29998.3|29978.3|29960|29940|233
1590552000000|2020-05-27 04:00:00|29996|29976|30016|29996|30038.5|30018.5|29996|29976|244
1590555600000|2020-05-27 05:00:00|30016.5|29996.5|30005|29985|30018.8|29998.8|29999.5|29979.5|150
1590559200000|2020-05-27 06:00:00|30004.5|29984.5|30001.5|29981.5|30004.8|29984.8|29981|29961|254
1590562800000|2020-05-27 07:00:00|30001|29981|30005|29970|30014.2|29988|29993|29965|177
1590566400000|2020-05-27 08:00:00|30006.4|29971.4|29990|29970|30010|29979.5|29985|29954.5|66
1590570000000|2020-05-27 09:00:00|30000|29965|29964.8|29929.8|30003|29975.5|29960|29925|103
1590573600000|2020-05-27 10:00:00|29962.5|29927.5|29975|29940|29975|29940|29962.5|29927.5|16
1590577200000|2020-05-27 11:00:00|29981|29944|29986.3|29951.3|29989|29954|29981|29944|25
1590580800000|2020-05-27 12:00:00|29988.5|29953.5|30022.9|29987.9|30033.3|29998.3|29985.5|29953.5|122
1590584400000|2020-05-27 13:00:00|30027.8|29992.8|30037.5|30002.5|30045|30011.5|30001.6|29972.5|69
1590588000000|2020-05-27 14:00:00|30035.5|30000.5|30025.5|29990.5|30039.6|30015|30006.5|29972.5|81
1590591600000|2020-05-27 15:00:00|30014.4|29994.4|30022.5|29987.5|30030.5|30000|30002|29974.5|98
1590595200000|2020-05-27 16:00:00|30020.2|29985.2|30012.5|29977.5|30025|29990|30008|29973|27
1590598800000|2020-05-27 17:00:00|30015.5|29980.5|30008|29988|30022.5|29992.5|29999.4|29968|36
1590602400000|2020-05-27 18:00:00|30009|29989|30020.5|30000.5|30028|30000.5|30005.9|29985|43
1590606000000|2020-05-27 19:00:00|30020|30000|30020|30000|30034.1|30004|30015|29995|56
1590631200000|2020-05-28 02:00:00|29995.5|29975.5|29997.3|29977.3|30012|29992|29995.5|29975.5|103
1590634800000|2020-05-28 03:00:00|29996.8|29976.8|30028|30008|30037|30008.6|29994|29974|196
1590638400000|2020-05-28 04:00:00|30029.5|30009.5|30040.3|30020.3|30053.1|30033.1|30024.8|30004.8|131
1590642000000|2020-05-28 05:00:00|30039.3|30019.3|30028|30008|30039.3|30019.3|30019.8|29999.8|139
1590645600000|2020-05-28 06:00:00|30027.5|30007.5|30001.4|29981.4|30027.5|30007.5|29982.2|29962.2|278
1590649200000|2020-05-28 07:00:00|30002.4|29982.4|29985|29950|30002.5|29982.5|29963.3|29928.3|206
1590652800000|2020-05-28 08:00:00|29985.4|29950.4|29987.5|29967.5|30007|29978|29972.5|29945.4|100
1590656400000|2020-05-28 09:00:00|29985.5|29965.5|29980|29960|29995.5|29975.5|29976.7|29945|78
1590660000000|2020-05-28 10:00:00|29984.3|29949.3|29980|29960|29990.5|29963|29980|29949.3|14
1590663600000|2020-05-28 11:00:00|29975|29955|29968.5|29933.5|29985.5|29957.5|29952.5|29925|49
1590667200000|2020-05-28 12:00:00|29963.3|29943.3|29972.2|29937.2|29977.2|29951.2|29957.5|29937.2|50
1590670800000|2020-05-28 13:00:00|29971.8|29936.8|29965.5|29945.5|29976|29956|29955.5|29917.5|45
1590674400000|2020-05-28 14:00:00|29965|29945|29940|29920|29975.3|29950|29925.4|29895.3|129
1590678000000|2020-05-28 15:00:00|29940.3|29920.3|29935.9|29900.9|29944.8|29924.8|29920.6|29898.9|59
1590681600000|2020-05-28 16:00:00|29935.4|29900.4|29928|29893|29935.4|29911.2|29915.9|29892.5|42
1590685200000|2020-05-28 17:00:00|29927.5|29892.5|29930|29910|29937.5|29910|29917.1|29892.5|34
1590688800000|2020-05-28 18:00:00|29927.8|29907.8|29928.8|29908.8|29936.3|29916.3|29927.5|29907.5|22
1590692400000|2020-05-28 19:00:00|29927.5|29907.5|29967.5|29932.5|29978|29957.3|29923|29903|83
1590717600000|2020-05-29 02:00:00|29955.5|29935.5|29916|29896|29956|29936|29915.5|29895.5|197
1590721200000|2020-05-29 03:00:00|29915.5|29895.5|29942.5|29922.5|29942.8|29922.8|29915.5|29895.5|171
1590724800000|2020-05-29 04:00:00|29941|29921|29935.8|29915.8|29942.5|29922.5|29934.3|29914.3|67
1590728400000|2020-05-29 05:00:00|29935|29915|29929.5|29909.5|29936|29916|29905.4|29885.4|178
1590732000000|2020-05-29 06:00:00|29929|29909|29967|29947|29982.2|29962.2|29913|29893|337
1590735600000|2020-05-29 07:00:00|29966.1|29946.1|29965|29945|29992.5|29961.3|29956.5|29936.5|195
1590739200000|2020-05-29 08:00:00|29965.3|29945.3|29987.5|29952.5|29987.5|29953.5|29957.5|29927.3|76
1590742800000|2020-05-29 09:00:00|29985|29950|29961|29941|29987|29960.5|29955|29928|100
1590746400000|2020-05-29 10:00:00|29958.5|29938.5|29965.3|29930.3|29966.3|29940.7|29953.3|29918.3|73
1590750000000|2020-05-29 11:00:00|29964.2|29929.2|29965|29930|29972.5|29940.8|29959.3|29927.8|36
1590753600000|2020-05-29 12:00:00|29962|29927|29970|29950|29970|29950|29942.5|29916.2|83
1590757200000|2020-05-29 13:00:00|29972.3|29952.3|29992.5|29957.5|30002.5|29977.5|29972.3|29952.3|90
1590760800000|2020-05-29 14:00:00|29990.5|29955.5|29983|29948|29990.5|29965.5|29962.4|29927.8|135
1590764400000|2020-05-29 15:00:00|29983.5|29948.5|29985|29965|29996.5|29972.5|29971.5|29946|91
1590768000000|2020-05-29 16:00:00|29989.8|29969.8|30006|29971|30006|29976.3|29984.5|29954.5|79
1590771600000|2020-05-29 17:00:00|30006.5|29971.5|30006.4|29971.4|30013|29978|30005.8|29970.8|27
1590775200000|2020-05-29 18:00:00|30005.9|29970.9|30005|29960|30020.5|29975.5|29993.6|29950.5|86
1590778800000|2020-05-29 19:00:00|30000.5|29955.5|29949|29905|30000.5|29955.5|29944.5|29899.5|240
1590976800000|2020-06-01 02:00:00|29895.5|29875.5|29890.5|29870.5|29898.5|29878.5|29879.5|29859.5|168
1590980400000|2020-06-01 03:00:00|29893.3|29873.3|29898|29878|29903|29883|29887|29867|142
1590984000000|2020-06-01 04:00:00|29897.2|29877.2|29880|29860|29903|29883|29875.7|29855.7|134
1590987600000|2020-06-01 05:00:00|29881|29861|29879.5|29859.5|29894.5|29874.5|29877.8|29857.8|118
1590991200000|2020-06-01 06:00:00|29879|29859|29870|29850|29881|29861|29840.2|29820.2|322
1590994800000|2020-06-01 07:00:00|29868.5|29848.5|29852.5|29832.5|29886.8|29866.8|29852.3|29832.3|176
1590998400000|2020-06-01 08:00:00|29853|29833|29907.5|29887.5|29951|29909|29852.5|29832.5|214
1591002000000|2020-06-01 09:00:00|29908|29888|29917.5|29897.5|29920.8|29900.8|29892.8|29872.8|136
1591005600000|2020-06-01 10:00:00|29918.9|29898.9|29922.5|29902.5|29939.3|29919.3|29912.5|29892.5|122
1591009200000|2020-06-01 11:00:00|29921.8|29901.8|29922.5|29902.5|29942.3|29922.3|29921.8|29901.8|56
1591012800000|2020-06-01 12:00:00|29920.5|29900.5|29920|29900|29930.8|29910.8|29906|29886|54
1591016400000|2020-06-01 13:00:00|29918|29898|29893|29873|29923|29903|29887.7|29852.7|104
1591020000000|2020-06-01 14:00:00|29893.1|29873.1|29860|29840|29902.5|29882.5|29858.7|29827.7|133
1591023600000|2020-06-01 15:00:00|29861|29841|29866.4|29846.4|29870.4|29850.4|29860|29840|41
1591027200000|2020-06-01 16:00:00|29865.7|29845.7|29863|29843|29865.7|29845.7|29859.4|29839.4|20
1591030800000|2020-06-01 17:00:00|29862.1|29842.1|29855|29820|29871.4|29843.4|29854.6|29819.6|38
1591034400000|2020-06-01 18:00:00|29848|29828|29846|29826|29850.4|29830.4|29844.1|29824.1|27
1591038000000|2020-06-01 19:00:00|29845.5|29825.5|29841.8|29821.8|29845.5|29825.5|29840.1|29820.1|14
1591063200000|2020-06-02 02:00:00|29875.5|29855.5|29904.1|29884.1|29906|29886|29861|29841|207
1591066800000|2020-06-02 03:00:00|29903.6|29883.6|29879.5|29859.5|29903.6|29883.6|29877.5|29857.5|169
1591070400000|2020-06-02 04:00:00|29880|29860|29891.3|29871.3|29892|29872|29880|29860|63
1591074000000|2020-06-02 05:00:00|29897.5|29862.5|29877.2|29857.2|29897.5|29868.5|29876.2|29856.2|114
1591077600000|2020-06-02 06:00:00|29878.2|29858.2|29911.5|29891.5|29920|29900|29876.6|29856.6|209
1591081200000|2020-06-02 07:00:00|29912|29892|29902.5|29882.5|29921.5|29901.5|29900|29871.3|203
1591084800000|2020-06-02 08:00:00|29903|29883|29863|29843|29910.4|29888.9|29860|29838|172
1591088400000|2020-06-02 09:00:00|29860.5|29840.5|29867.5|29832.5|29868|29840.5|29845.5|29821.5|124
1591092000000|2020-06-02 10:00:00|29865.5|29830.5|29866.5|29846.5|29885.5|29859.8|29863|29830|59
1591095600000|2020-06-02 11:00:00|29865.8|29845.8|29864.3|29844.3|29872.5|29849|29858.5|29834.5|40
1591099200000|2020-06-02 12:00:00|29863.8|29843.8|29865.3|29845.3|29870.6|29850.6|29861|29827.5|54
1591102800000|2020-06-02 13:00:00|29864|29844|29810|29790|29868.7|29848.7|29810|29790|87
1591106400000|2020-06-02 14:00:00|29811.5|29791.5|29816.5|29781.5|29848.5|29813.5|29795.9|29775|224
1591110000000|2020-06-02 15:00:00|29815|29780|29869|29834|29873.3|29847|29812.5|29780|175
1591113600000|2020-06-02 16:00:00|29868.5|29833.5|29848|29813|29868.5|29833.5|29835.5|29807.5|61
1591117200000|2020-06-02 17:00:00|29845|29810|29877.5|29842.5|29877.5|29842.5|29833|29805|71
1591120800000|2020-06-02 18:00:00|29878|29843|29870.5|29850.5|29885.5|29854.3|29867.5|29838|42
1591124400000|2020-06-02 19:00:00|29872.5|29852.5|29885.5|29865.5|29899.3|29868|29872.5|29852.5|61
1591149600000|2020-06-03 02:00:00|29883.1|29863.1|29859.5|29839.5|29884.6|29864.6|29842.2|29809.5|156
1591153200000|2020-06-03 03:00:00|29858.5|29838.5|29864|29844|29877|29857|29854|29834|203
1591156800000|2020-06-03 04:00:00|29862.8|29842.8|29862.8|29842.8|29867|29847|29854|29834|64
1591160400000|2020-06-03 05:00:00|29862.5|29842.5|29862.8|29842.8|29869.5|29849.5|29851.3|29831.3|135
1591164000000|2020-06-03 06:00:00|29863.3|29843.3|29843.8|29823.8|29863.3|29843.3|29833.5|29813.5|295
1591167600000|2020-06-03 07:00:00|29843|29823|29857.5|29837.5|29858.9|29838.9|29833.5|29813.5|185
1591171200000|2020-06-03 08:00:00|29859|29839|29870.7|29850.7|29887.8|29859.3|29855|29828.8|150
1591174800000|2020-06-03 09:00:00|29871.4|29851.4|29860|29840|29874.2|29852.5|29857.5|29835|83
1591178400000|2020-06-03 10:00:00|29860.3|29840.3|29876.2|29856.2|29878.7|29858.7|29858.3|29835|40
1591182000000|2020-06-03 11:00:00|29875.5|29855.5|29877|29857|29887.8|29864.7|29868|29842.8|89
1591185600000|2020-06-03 12:00:00|29878.1|29858.1|29871|29851|29883|29863|29859.3|29835.8|45
1591189200000|2020-06-03 13:00:00|29870.5|29850.5|29890.5|29855.5|29890.5|29867|29858|29833|87
1591192800000|2020-06-03 14:00:00|29890|29855|29857.3|29837.3|29890|29858.3|29843.7|29820.3|144
1591196400000|2020-06-03 15:00:00|29856.8|29836.8|29862.5|29842.5|29874|29850.5|29833.7|29809.5|132
1591200000000|2020-06-03 16:00:00|29862.1|29842.1|29859.8|29839.8|29869.7|29849.7|29858|29838|28
1591203600000|2020-06-03 17:00:00|29860.4|29840.4|29871.3|29851.3|29878.8|29851.3|29860.4|29840.4|27
1591207200000|2020-06-03 18:00:00|29867|29847|29867.5|29847.5|29870.3|29850.3|29866.3|29846.3|11
1591210800000|2020-06-03 19:00:00|29867.6|29847.6|29861.5|29841.5|29867.6|29847.6|29860|29840|15
1591236000000|2020-06-04 02:00:00|29881.5|29861.5|29872.5|29852.5|29889|29869|29868|29848|115
1591239600000|2020-06-04 03:00:00|29873|29853|29863|29843|29874|29854|29856.5|29836.5|169
1591243200000|2020-06-04 04:00:00|29866.2|29846.2|29862|29842|29873.5|29853.5|29860|29840|82
1591246800000|2020-06-04 05:00:00|29859.5|29839.5|29868.5|29848.5|29869.5|29849.5|29855.5|29835.5|65
1591250400000|2020-06-04 06:00:00|29868|29848|29876.5|29856.5|29882.5|29862.5|29861.3|29841.3|250
1591254000000|2020-06-04 07:00:00|29876|29856|29870|29850|29876|29856|29862|29842|126
1591257600000|2020-06-04 08:00:00|29870.5|29850.5|29877.5|29857.5|29884.5|29864.5|29867.5|29847.5|57
1591261200000|2020-06-04 09:00:00|29875.8|29855.8|29901.9|29866.9|29902.5|29869.1|29865.8|29845.8|27
1591264800000|2020-06-04 10:00:00|29902|29867|29885.3|29865.3|29902|29867.9|29885.3|29859|11
1591268400000|2020-06-04 11:00:00|29885|29865|29878|29843|29893.5|29867.5|29873.8|29840.4|62
1591272000000|2020-06-04 12:00:00|29876.3|29841.3|29890.5|29855.5|29895.5|29860.5|29876.3|29841.3|62
1591275600000|2020-06-04 13:00:00|29892.5|29857.5|29886.5|29866.5|29895|29868|29876.5|29850|49
1591279200000|2020-06-04 14:00:00|29887|29867|29856|29836|29895|29868|29856|29827.5|187
1591282800000|2020-06-04 15:00:00|29856.5|29836.5|29890|29855|29890|29861.8|29856.5|29825|89
1591286400000|2020-06-04 16:00:00|29887.9|29852.9|29888|29853|29893|29861.8|29881.8|29847.5|30
1591290000000|2020-06-04 17:00:00|29886|29851|29883|29848|29890.5|29855.5|29880|29845|30
1591293600000|2020-06-04 18:00:00|29882.3|29847.3|29880|29845|29882.3|29854.8|29869.7|29835|40
1591297200000|2020-06-04 19:00:00|29882.5|29847.5|29882.5|29862.5|29888.8|29864|29877|29842.5|39
1591322400000|2020-06-05 02:00:00|29840.4|29820.4|29788.5|29768.5|29845|29820.4|29775|29752.3|127
1591326000000|2020-06-05 03:00:00|29789.7|29769.7|29713.7|29678.7|29792.5|29772.5|29707.2|29672.2|275
1591329600000|2020-06-05 04:00:00|29714.7|29679.7|29726|29706|29737|29717|29687|29660.5|385
1591333200000|2020-06-05 05:00:00|29725.5|29705.5|29691.6|29656.6|29733|29710|29663.7|29638.7|316
1591336800000|2020-06-05 06:00:00|29690.7|29655.7|29707|29687|29734.9|29711|29673.6|29646|657
1591340400000|2020-06-05 07:00:00|29707.5|29687.5|29675|29655|29707.5|29687.5|29659|29624.3|233
1591344000000|2020-06-05 08:00:00|29677.5|29657.5|29713|29693|29718|29698|29665.4|29637.5|147
1591347600000|2020-06-05 09:00:00|29704.5|29684.5|29705.5|29685.5|29730.5|29707.5|29692.5|29669.5|131
1591351200000|2020-06-05 10:00:00|29705|29685|29726.3|29691.3|29730.3|29695.5|29703|29683|53
1591354800000|2020-06-05 11:00:00|29724.8|29689.8|29690.8|29655.8|29724.8|29689.8|29683.3|29650.4|76
1591358400000|2020-06-05 12:00:00|29690.3|29655.3|29677|29644|29701|29662|29652.5|29617.5|147
1591362000000|2020-06-05 13:00:00|29676|29645|29642.9|29607.9|29676|29645|29585.5|29553.5|163
1591365600000|2020-06-05 14:00:00|29640.5|29605.5|29618.9|29583.9|29658.2|29627.3|29618.2|29583.9|127
1591369200000|2020-06-05 15:00:00|29619.1|29584.1|29614.5|29583.5|29625.4|29595|29570.3|29537.7|91
1591372800000|2020-06-05 16:00:00|29615.5|29584.5|29592.1|29557.1|29618.5|29591.5|29578.7|29543.7|57
1591376400000|2020-06-05 17:00:00|29591.4|29556.4|29606|29574|29615|29585.5|29586.4|29551.4|45
1591380000000|2020-06-05 18:00:00|29615|29580|29592.5|29557.5|29615|29580|29590.1|29555.1|25
1591383600000|2020-06-05 19:00:00|29591.3|29556.3|29582|29547|29592.5|29557.5|29580|29545|56
1591581600000|2020-06-08 02:00:00|29620.1|29600.1|29600|29580|29621.5|29601.5|29591.2|29571.2|218
1591585200000|2020-06-08 03:00:00|29599|29579|29600|29580|29605.7|29585.7|29582.5|29560|212
1591588800000|2020-06-08 04:00:00|29602.2|29582.2|29599|29579|29605|29585|29590|29570|97
1591592400000|2020-06-08 05:00:00|29599.5|29579.5|29605.5|29585.5|29609.5|29589.5|29585.8|29565.8|110
1591596000000|2020-06-08 06:00:00|29606.3|29586.3|29582.5|29562.5|29613.8|29593.8|29582.5|29562.5|205
1591599600000|2020-06-08 07:00:00|29578.8|29558.8|29615|29580|29615.5|29589|29578.8|29557.5|228
1591603200000|2020-06-08 08:00:00|29615.5|29580.5|29580.5|29560.5|29615.5|29580.5|29565|29545|58
1591606800000|2020-06-08 09:00:00|29583|29563|29597.5|29577.5|29602.5|29580|29577.8|29547.5|105
1591610400000|2020-06-08 10:00:00|29600|29580|29601.2|29581.2|29607.5|29584.3|29591.3|29570|26
1591614000000|2020-06-08 11:00:00|29600|29580|29605|29585|29607.8|29587.8|29600|29580|45
1591617600000|2020-06-08 12:00:00|29604|29584|29594.5|29574.5|29604|29584|29584.7|29560|64
1591621200000|2020-06-08 13:00:00|29594|29574|29595|29575|29615.5|29595.5|29579.5|29559.5|58
1591624800000|2020-06-08 14:00:00|29592|29572|29608|29588|29611|29591|29586.3|29566.3|107
1591628400000|2020-06-08 15:00:00|29607|29587|29595|29575|29608|29588|29585.5|29565.5|71
1591632000000|2020-06-08 16:00:00|29598|29578|29605|29585|29608|29585|29597.5|29570|24
1591635600000|2020-06-08 17:00:00|29610|29590|29595|29575|29610|29590|29595|29575|44
1591639200000|2020-06-08 18:00:00|29598|29578|29571.5|29551.5|29599.5|29579.5|29571.5|29551.5|17
1591642800000|2020-06-08 19:00:00|29567|29547|29538|29518|29570|29550|29535|29515|53
1591668000000|2020-06-09 02:00:00|29617.5|29597.5|29604|29584|29617.8|29597.8|29601|29577.5|88
1591671600000|2020-06-09 03:00:00|29604.5|29584.5|29597|29577|29610.5|29590.5|29590.5|29570.5|224
1591675200000|2020-06-09 04:00:00|29597.5|29577.5|29597|29577|29604.5|29584.5|29571.4|29551.4|206
1591678800000|2020-06-09 05:00:00|29596.7|29576.7|29586.5|29566.5|29601|29581|29585.3|29565.3|117
1591682400000|2020-06-09 06:00:00|29586|29566|29613.8|29593.8|29617.5|29597.5|29586|29566|294
1591686000000|2020-06-09 07:00:00|29612.5|29592.5|29616.3|29596.3|29648.5|29620|29602.8|29582.8|253
1591689600000|2020-06-09 08:00:00|29617.4|29597.4|29657.5|29622.5|29658|29631.2|29617.4|29596|126
1591693200000|2020-06-09 09:00:00|29657|29622|29651.2|29631.2|29660.5|29639.2|29632.5|29607.5|73
1591696800000|2020-06-09 10:00:00|29651.1|29631.1|29631.8|29611.8|29653|29633|29628.7|29608.7|62
1591700400000|2020-06-09 11:00:00|29632.5|29612.5|29617.2|29597.2|29636.4|29616.4|29609.5|29589.5|79
1591704000000|2020-06-09 12:00:00|29618.9|29598.9|29630|29595|29631.3|29607|29610.8|29590.8|67
1591707600000|2020-06-09 13:00:00|29628.4|29593.4|29610|29590|29628.4|29603.7|29607.5|29580|64
1591711200000|2020-06-09 14:00:00|29612.5|29592.5|29589.3|29569.3|29616.2|29594.8|29587.5|29564.5|159
1591714800000|2020-06-09 15:00:00|29590|29570|29587.6|29567.6|29602.3|29577.5|29582.5|29562.5|81
1591718400000|2020-06-09 16:00:00|29588.8|29568.8|29602.5|29567.5|29606.8|29586.8|29588.8|29567.5|23
1591722000000|2020-06-09 17:00:00|29595|29575|29620|29585|29620|29588.9|29595|29569.8|25
1591725600000|2020-06-09 18:00:00|29617.5|29582.5|29612.1|29592.1|29620|29595|29609.6|29580|15
1591729200000|2020-06-09 19:00:00|29612|29592|29617.5|29582.5|29617.5|29597.5|29602.5|29582|21
1591754400000|2020-06-10 02:00:00|29595|29575|29583.5|29563.5|29600|29577|29572|29543.2|191
1591758000000|2020-06-10 03:00:00|29585.5|29565.5|29554.3|29534.3|29597|29577|29539.3|29514.5|312
1591761600000|2020-06-10 04:00:00|29553.8|29533.8|29556.3|29521.3|29576.8|29544.8|29543.1|29520.8|65
1591765200000|2020-06-10 05:00:00|29554.5|29519.5|29472.3|29437.3|29554.5|29527.5|29459.1|29429.8|261
1591768800000|2020-06-10 06:00:00|29465.8|29445.8|29475|29455|29504.5|29479.6|29417.3|29397.3|465
1591772400000|2020-06-10 07:00:00|29482|29462|29445.5|29410.5|29482.5|29462.5|29428|29393.7|219
1591776000000|2020-06-10 08:00:00|29440.5|29420.5|29425.8|29405.8|29457|29425.5|29412.1|29388.3|84
1591779600000|2020-06-10 09:00:00|29429|29409|29440.5|29405.5|29457|29430.5|29421.5|29395.5|120
1591783200000|2020-06-10 10:00:00|29430.5|29410.5|29431.8|29396.8|29460.5|29425.5|29426.5|29396.8|41
1591786800000|2020-06-10 11:00:00|29431.3|29396.3|29402.5|29367.5|29431.3|29396.3|29397.5|29362.5|64
1591790400000|2020-06-10 12:00:00|29399.7|29364.7|29397.5|29377.5|29410.3|29382.5|29380|29354.1|60
1591794000000|2020-06-10 13:00:00|29402|29367|29411.2|29376.2|29448|29413|29392.8|29357.8|108
1591797600000|2020-06-10 14:00:00|29405.1|29385.1|29392.5|29357.5|29420.5|29385.5|29375.1|29340.1|109
1591801200000|2020-06-10 15:00:00|29390.5|29355.5|29379.3|29344.3|29406|29373.5|29379.3|29344.3|110
1591804800000|2020-06-10 16:00:00|29379.2|29344.2|29367.5|29332.5|29382.5|29349|29357.5|29322.5|71
1591808400000|2020-06-10 17:00:00|29360.8|29325.8|29366.8|29321.8|29378|29343|29336.4|29300.4|80
1591812000000|2020-06-10 18:00:00|29367.1|29322.1|29417.1|29382.1|29422.7|29387.1|29330.2|29294|196
1591815600000|2020-06-10 19:00:00|29417.2|29382|29433.2|29398.2|29435|29398.3|29396.3|29361.3|190
1591840800000|2020-06-11 02:00:00|29397.5|29362.5|29364|29344|29397.5|29367.8|29344.5|29323|264
1591844400000|2020-06-11 03:00:00|29364.5|29344.5|29467.8|29447.8|29499|29464|29364|29339.2|579
1591848000000|2020-06-11 04:00:00|29470.3|29450.3|29456.5|29436.5|29509|29474|29452|29420|451
1591851600000|2020-06-11 05:00:00|29457|29437|29476.5|29456.5|29498.8|29473.3|29453.5|29433.5|338
1591855200000|2020-06-11 06:00:00|29475|29455|29462.5|29442.5|29489.5|29469.5|29450|29430|383
1591858800000|2020-06-11 07:00:00|29463|29443|29485|29465|29505|29480|29461|29441|247
1591862400000|2020-06-11 08:00:00|29482.5|29462.5|29450|29430|29488.9|29468.9|29442.3|29422.3|89
1591866000000|2020-06-11 09:00:00|29447.5|29427.5|29447.5|29427.5|29455|29432.5|29432.2|29412.2|56
1591869600000|2020-06-11 10:00:00|29445|29425|29464.7|29429.7|29467.2|29437.2|29442.2|29411.8|26
1591873200000|2020-06-11 11:00:00|29462.2|29442.2|29487.8|29467.8|29489.7|29469.7|29462.2|29442.2|51
1591876800000|2020-06-11 12:00:00|29489|29469|29512.5|29492.5|29522.5|29497.8|29488|29468|54
1591880400000|2020-06-11 13:00:00|29511.5|29491.5|29502.5|29482.5|29522.7|29496|29497.9|29462.9|111
1591884000000|2020-06-11 14:00:00|29505.5|29485.5|29519|29484|29520.5|29489.5|29491.5|29471.5|114
1591887600000|2020-06-11 15:00:00|29516.1|29496.1|29535|29500|29537.9|29509.5|29503.5|29483.5|152
1591891200000|2020-06-11 16:00:00|29535.5|29500.5|29546|29504|29552.5|29521.8|29527.3|29499.5|90
1591894800000|2020-06-11 17:00:00|29544|29507|29558|29523|29569.9|29534.9|29537.5|29502.5|61
1591898400000|2020-06-11 18:00:00|29552.5|29517.5|29577.5|29542.5|29585|29550|29552.5|29517.5|41
1591902000000|2020-06-11 19:00:00|29575|29540|29565|29530|29582.5|29547.5|29557.5|29522.5|61
1591927200000|2020-06-12 02:00:00|29575.7|29555.7|29570.5|29550.5|29576.7|29556.7|29546.7|29526.7|165
1591930800000|2020-06-12 03:00:00|29569.5|29549.5|29555|29535|29580.5|29560.5|29548.3|29528.3|237
1591934400000|2020-06-12 04:00:00|29554.5|29534.5|29546|29526|29557.5|29537.5|29546|29516.8|127
1591938000000|2020-06-12 05:00:00|29542.5|29522.5|29523.5|29503.5|29548.8|29528.8|29522|29502|141
1591941600000|2020-06-12 06:00:00|29523|29503|29518|29498|29546|29526|29496.5|29476.5|268
1591945200000|2020-06-12 07:00:00|29520|29500|29477.5|29457.5|29533.5|29513.5|29477.5|29457.3|216
1591948800000|2020-06-12 08:00:00|29474.3|29454.3|29469.7|29434.7|29485|29457.5|29457.2|29434.7|78
1591952400000|2020-06-12 09:00:00|29464.7|29444.7|29475|29455|29486|29455|29462.4|29439.7|46
1591956000000|2020-06-12 10:00:00|29478.3|29458.3|29480|29460|29499.2|29467.5|29475|29455|33
1591959600000|2020-06-12 11:00:00|29477.5|29457.5|29487.5|29452.5|29490.5|29466.3|29462.4|29441.7|16
1591963200000|2020-06-12 12:00:00|29490|29455|29500.3|29480.3|29510.3|29480.3|29477.6|29455|76
1591966800000|2020-06-12 13:00:00|29505.3|29485.3|29500.5|29465.5|29515.5|29487.2|29480.3|29454.5|86
1591970400000|2020-06-12 14:00:00|29500|29465|29548|29513|29550|29524.5|29486|29463|176
1591974000000|2020-06-12 15:00:00|29543|29508|29502.5|29482.5|29552.5|29520.9|29501.9|29481.9|136
1591977600000|2020-06-12 16:00:00|29505|29485|29505|29485|29532.5|29497.5|29503.8|29475|73
1591981200000|2020-06-12 17:00:00|29506.3|29486.3|29538.6|29503.6|29548|29513|29506.3|29485.3|84
1591984800000|2020-06-12 18:00:00|29542.5|29507.5|29517|29497|29542.5|29510|29515.5|29490|37
1591988400000|2020-06-12 19:00:00|29517.5|29497.5|29497.5|29477.5|29521.8|29497.5|29497.5|29477|40
1592186400000|2020-06-15 02:00:00|29517|29497|29538.5|29518.5|29539|29519|29517|29497|226
1592190000000|2020-06-15 03:00:00|29537.5|29517.5|29506.5|29471.5|29538.5|29518.5|29496|29471.5|216
1592193600000|2020-06-15 04:00:00|29508|29473|29512.5|29492.5|29515.5|29495.5|29502|29472.5|118
1592197200000|2020-06-15 05:00:00|29513|29493|29541|29521|29544.5|29524.5|29513|29493|238
1592200800000|2020-06-15 06:00:00|29538.5|29518.5|29525|29505|29549.5|29529.5|29517.5|29497.5|306
1592204400000|2020-06-15 07:00:00|29525.5|29505.5|29524.7|29504.7|29539.5|29519.5|29517|29497|162
1592208000000|2020-06-15 08:00:00|29525.5|29505.5|29531.3|29511.3|29541.3|29521.3|29521.1|29501.1|66
1592211600000|2020-06-15 09:00:00|29533.8|29513.8|29540|29520|29545|29525|29529.9|29509.9|31
1592215200000|2020-06-15 10:00:00|29539|29519|29554.3|29534.3|29554.3|29534.3|29538|29512|32
1592218800000|2020-06-15 11:00:00|29555.2|29535.2|29542.3|29507.3|29555.5|29535.5|29526|29495.5|49
1592222400000|2020-06-15 12:00:00|29540.5|29505.5|29549|29514|29549|29524.3|29523.3|29502.3|58
1592226000000|2020-06-15 13:00:00|29549.5|29514.5|29530.5|29495.5|29558|29527.9|29528|29495|80
1592229600000|2020-06-15 14:00:00|29532.3|29497.3|29535|29515|29547.5|29522.5|29522.5|29496|81
1592233200000|2020-06-15 15:00:00|29534|29514|29543.3|29523.3|29553|29527|29532.8|29512.8|72
1592236800000|2020-06-15 16:00:00|29542.5|29522.5|29515|29495|29542.5|29522.5|29510|29490|77
1592240400000|2020-06-15 17:00:00|29516.5|29496.5|29515|29480|29530|29503.4|29505|29477.5|35
1592244000000|2020-06-15 18:00:00|29513|29478|29505.5|29470.5|29513|29484.8|29492.5|29465.3|72
1592247600000|2020-06-15 19:00:00|29503|29468|29505|29470|29511|29480|29500|29467.5|21
1592251200000|2020-06-15 20:00:00|29503|29468|29503|29468|29503|29468|29503|29468|1
1592272800000|2020-06-16 02:00:00|29450.5|29415.5|29430.5|29410.5|29450.5|29425.5|29402|29369.8|216
1592276400000|2020-06-16 03:00:00|29430|29410|29465|29430|29467|29437|29422.5|29402.5|255
1592280000000|2020-06-16 04:00:00|29465.5|29430.5|29453|29433|29473.2|29438.2|29449.8|29424.8|89
1592283600000|2020-06-16 05:00:00|29453.5|29433.5|29445.5|29425.5|29457.3|29435.7|29438.8|29411.3|116
1592287200000|2020-06-16 06:00:00|29445|29425|29509|29489|29534.2|29499.2|29443.5|29423.5|345
1592290800000|2020-06-16 07:00:00|29508.5|29488.5|29517.7|29497.7|29534.1|29507.8|29489.8|29469.8|235
1592294400000|2020-06-16 08:00:00|29517.8|29497.8|29512.7|29477.7|29527.5|29502.5|29498.3|29470.8|71
1592298000000|2020-06-16 09:00:00|29503.2|29483.2|29500|29480|29516|29494.4|29495|29462.8|60
1592301600000|2020-06-16 10:00:00|29503|29483|29500|29480|29503|29483|29497.8|29477.8|12
1592305200000|2020-06-16 11:00:00|29499|29479|29515|29480|29515|29490|29497.5|29477.5|18
1592308800000|2020-06-16 12:00:00|29505.3|29485.3|29491|29456|29505.3|29485.3|29475|29445.7|81
1592312400000|2020-06-16 13:00:00|29487.5|29452.5|29535.4|29515.4|29543.4|29517.2|29481|29452.5|122
1592316000000|2020-06-16 14:00:00|29537.2|29517.2|29557.2|29537.2|29557.2|29537.2|29521.9|29493|115
1592319600000|2020-06-16 15:00:00|29559.8|29539.8|29536.5|29501.5|29580.9|29545.9|29526|29492|111
1592323200000|2020-06-16 16:00:00|29536.9|29501.9|29531.8|29496.8|29544|29515.5|29517.3|29482.3|37
1592326800000|2020-06-16 17:00:00|29533.8|29498.8|29558|29523|29558|29523|29533.8|29498.8|51
1592330400000|2020-06-16 18:00:00|29557.5|29522.5|29544.3|29509.3|29557.5|29522.5|29543.3|29508.3|24
1592334000000|2020-06-16 19:00:00|29544.4|29509.4|29548|29513|29548|29513|29544.3|29509.3|14
1592359200000|2020-06-17 02:00:00|29541|29521|29543.5|29523.5|29553|29533|29536|29516|211
1592362800000|2020-06-17 03:00:00|29542.5|29522.5|29529.3|29509.3|29548|29528|29525.5|29505.5|166
1592366400000|2020-06-17 04:00:00|29527.8|29507.8|29525.5|29505.5|29543.3|29518.3|29524.8|29504.8|43
1592370000000|2020-06-17 05:00:00|29527|29507|29516|29496|29530|29510|29516|29496|57
1592373600000|2020-06-17 06:00:00|29516.5|29496.5|29515.5|29495.5|29527.2|29507.2|29497.5|29475.3|323
1592377200000|2020-06-17 07:00:00|29518|29498|29495|29475|29518|29498|29483.3|29450.3|191
1592380800000|2020-06-17 08:00:00|29495.5|29475.5|29490.1|29470.1|29502.2|29477.5|29480.8|29460|88
1592384400000|2020-06-17 09:00:00|29491.3|29471.3|29507|29487|29512.2|29487.7|29490.1|29463.3|56
1592388000000|2020-06-17 10:00:00|29507.5|29487.5|29515.6|29480.6|29520|29498.4|29506|29475|64
1592391600000|2020-06-17 11:00:00|29507.9|29487.9|29495|29475|29515|29492.1|29495|29467.5|53
1592395200000|2020-06-17 12:00:00|29494|29474|29495.3|29475.3|29497|29477|29491|29471|23
1592398800000|2020-06-17 13:00:00|29507.5|29472.5|29512.5|29477.5|29516|29481.9|29487.7|29467.5|71
1592402400000|2020-06-17 14:00:00|29515.5|29480.5|29518.1|29498.1|29531|29508|29510|29477.5|148
1592406000000|2020-06-17 15:00:00|29518.6|29498.6|29544.4|29509.4|29550.3|29519.3|29518.6|29498.6|83
1592409600000|2020-06-17 16:00:00|29544.9|29509.9|29530|29510|29544.9|29517.6|29525.3|29500.5|50
1592413200000|2020-06-17 17:00:00|29521.5|29501.5|29517.5|29497.5|29530.5|29503.7|29512.6|29490.8|30
1592416800000|2020-06-17 18:00:00|29518.8|29498.8|29518.7|29498.7|29520|29500|29515|29495|12
1592420400000|2020-06-17 19:00:00|29518.4|29498.4|29516.5|29496.5|29521.8|29501.8|29516.5|29496.5|9
1592424000000|2020-06-17 20:00:00|29517.1|29497.1|29517.1|29497.1|29517.1|29497.1|29517.1|29497.1|1
1592445600000|2020-06-18 02:00:00|29490.3|29470.3|29479.5|29459.5|29490.3|29470.3|29471|29451|116
1592449200000|2020-06-18 03:00:00|29478|29458|29443.4|29423.4|29478.2|29458.2|29437|29417|298
1592452800000|2020-06-18 04:00:00|29444.1|29424.1|29433|29413|29461.5|29431.9|29424.7|29401.5|209
1592456400000|2020-06-18 05:00:00|29434|29414|29471.3|29451.3|29471.3|29451.3|29432|29412|175
1592460000000|2020-06-18 06:00:00|29470.8|29450.8|29478.5|29458.5|29501.5|29477|29461.5|29441.5|241
1592463600000|2020-06-18 07:00:00|29478|29458|29472.5|29452.5|29481|29461|29467.5|29447.5|144
1592467200000|2020-06-18 08:00:00|29480.5|29445.5|29482.5|29447.5|29495.5|29465.3|29460.8|29425.8|137
1592470800000|2020-06-18 09:00:00|29484.3|29449.3|29490|29470|29497.5|29470.3|29475|29441.8|27
1592474400000|2020-06-18 10:00:00|29492.5|29472.5|29477.5|29457.5|29493.9|29473.9|29477|29457|42
1592478000000|2020-06-18 11:00:00|29472.8|29452.8|29501|29466|29501|29466.8|29472.8|29441.3|43
1592481600000|2020-06-18 12:00:00|29505.5|29470.5|29495|29475|29520.2|29496.3|29492.5|29467|82
1592485200000|2020-06-18 13:00:00|29496.8|29476.8|29487.5|29467.5|29499.3|29479.3|29484.5|29464.5|45
1592488800000|2020-06-18 14:00:00|29485.5|29465.5|29492.3|29472.3|29502.5|29482.5|29482.5|29460|126
1592492400000|2020-06-18 15:00:00|29492|29472|29480|29460|29492.9|29472.9|29472|29444.5|78
1592496000000|2020-06-18 16:00:00|29482|29462|29485|29465|29497.5|29477.5|29475|29455|56
1592499600000|2020-06-18 17:00:00|29486.5|29466.5|29505|29470|29505|29477.5|29482.2|29462.2|25
1592503200000|2020-06-18 18:00:00|29501.8|29466.8|29495|29475|29505.5|29475.5|29485|29465|23
1592506800000|2020-06-18 19:00:00|29505.3|29485.3|29495|29475|29505.3|29485.3|29492.5|29472.5|13
1592532000000|2020-06-19 02:00:00|29485|29465|29493.3|29473.3|29502.5|29482.5|29484.8|29464.8|101
1592535600000|2020-06-19 03:00:00|29492.8|29472.8|29464.5|29444.5|29493.5|29473.5|29464.5|29444.5|117
1592539200000|2020-06-19 04:00:00|29464.3|29444.3|29470|29450|29472.2|29452.2|29460.5|29440.5|112
1592542800000|2020-06-19 05:00:00|29471|29451|29465.2|29445.2|29472.5|29452.5|29465.2|29445.2|340
1592546400000|2020-06-19 06:00:00|29465.4|29445.4|29423.9|29403.9|29466.2|29446.2|29423.9|29403.9|243
1592550000000|2020-06-19 07:00:00|29424.2|29404.2|29448.2|29428.2|29482.5|29447.8|29424.2|29404.2|120
1592553600000|2020-06-19 08:00:00|29446.1|29426.1|29447.5|29412.5|29456|29432.2|29427.5|29407.5|84
1592557200000|2020-06-19 09:00:00|29436.5|29416.5|29442.5|29407.5|29449|29419.5|29423.1|29397.5|56
1592560800000|2020-06-19 10:00:00|29445|29410|29440|29420|29447.5|29420|29435|29406.7|18
1592564400000|2020-06-19 11:00:00|29442.3|29422.3|29432.8|29412.8|29472.7|29437.7|29432.8|29412.8|56
1592568000000|2020-06-19 12:00:00|29427.8|29407.8|29427|29407|29445|29414|29415.9|29395.9|80
1592571600000|2020-06-19 13:00:00|29427.1|29407.1|29443|29423|29461|29427.5|29425|29405|76
1592575200000|2020-06-19 14:00:00|29447.8|29412.8|29447|29427|29461|29436.7|29436.5|29407|75
1592578800000|2020-06-19 15:00:00|29447.1|29427.1|29460.5|29425.5|29475.5|29444|29447|29425.5|73
1592582400000|2020-06-19 16:00:00|29462.3|29427.3|29456.5|29436.5|29476|29448|29453|29427.3|38
1592586000000|2020-06-19 17:00:00|29461.4|29441.4|29470.8|29435.8|29470.8|29442.8|29457.8|29430.8|18
1592589600000|2020-06-19 18:00:00|29470|29435|29470.5|29435.5|29475|29448|29458|29434.5|30
1592593200000|2020-06-19 19:00:00|29458|29438|29477.5|29442.5|29477.5|29442.5|29458|29427.5|21
1592791200000|2020-06-22 02:00:00|29457.5|29437.5|29444.5|29424.5|29463|29439|29440|29420|112
1592794800000|2020-06-22 03:00:00|29447.5|29427.5|29447|29427|29455.5|29435.5|29441.5|29421.5|179
1592798400000|2020-06-22 04:00:00|29446.5|29426.5|29443.5|29423.5|29447|29427|29434.5|29414.5|77
1592802000000|2020-06-22 05:00:00|29443.3|29423.3|29467.8|29447.8|29472|29452|29443.3|29423.3|118
1592805600000|2020-06-22 06:00:00|29466.7|29446.7|29445|29425|29472.2|29452.2|29441|29420.5|240
1592809200000|2020-06-22 07:00:00|29444.5|29424.5|29442.5|29422.5|29447.5|29427.5|29436.1|29416.1|137
1592812800000|2020-06-22 08:00:00|29440|29420|29450|29415|29462.8|29434|29437.7|29411.5|80
1592816400000|2020-06-22 09:00:00|29453|29418|29460|29425|29460|29437|29437.5|29412.5|29
1592820000000|2020-06-22 10:00:00|29459.8|29424.8|29457.5|29422.5|29459.8|29431.5|29446.1|29421.5|26
1592823600000|2020-06-22 11:00:00|29460|29425|29457.5|29422.5|29462.8|29438.9|29447.5|29417.5|27
1592827200000|2020-06-22 12:00:00|29455|29420|29463|29428|29463|29438.3|29447.5|29420|70
1592830800000|2020-06-22 13:00:00|29462.5|29427.5|29457.5|29422.5|29468|29440.5|29447.7|29415.7|69
1592834400000|2020-06-22 14:00:00|29455.5|29420.5|29460|29425|29465|29438|29441.3|29406.3|68
1592838000000|2020-06-22 15:00:00|29458|29423|29446|29411|29458|29426.3|29445|29410|13
1592841600000|2020-06-22 16:00:00|29445.5|29410.5|29442.3|29407.3|29445.5|29410.5|29440|29405|30
1592845200000|2020-06-22 17:00:00|29444|29409|29445.5|29410.5|29456.2|29421.2|29439.3|29408.3|20
1592848800000|2020-06-22 18:00:00|29446.3|29411.3|29453|29418|29453|29418|29446.3|29411.3|30
1592852400000|2020-06-22 19:00:00|29455|29420|29458|29423|29465.5|29430.5|29450.5|29415.5|19
1592877600000|2020-06-23 02:00:00|29460|29425|29447.8|29427.8|29469|29447.5|29434|29408.8|188
1592881200000|2020-06-23 03:00:00|29447.6|29427.6|29455.5|29435.5|29475.5|29455.5|29445.5|29423.5|265
1592884800000|2020-06-23 04:00:00|29456.8|29436.8|29456|29436|29458.5|29438.5|29451.5|29431.5|64
1592888400000|2020-06-23 05:00:00|29455|29435|29443.5|29423.5|29463|29443|29443.5|29419|150
1592892000000|2020-06-23 06:00:00|29443|29423|29451|29431|29464.3|29444.3|29440|29420|283
1592895600000|2020-06-23 07:00:00|29450.5|29430.5|29455|29420|29465.5|29433.9|29432.9|29403.5|216
1592899200000|2020-06-23 08:00:00|29453|29418|29463.6|29428.6|29468.1|29440.6|29446.2|29417.5|92
1592902800000|2020-06-23 09:00:00|29461.7|29426.7|29442.5|29407.5|29463.6|29435.1|29437.8|29407.5|42
1592906400000|2020-06-23 10:00:00|29442.8|29407.8|29415|29380|29444.6|29418.9|29404.5|29378|48
1592910000000|2020-06-23 11:00:00|29415.3|29380.3|29396.4|29376.4|29425|29390|29392.3|29367|126
1592913600000|2020-06-23 12:00:00|29402.8|29367.8|29375.3|29355.3|29402.8|29377.8|29370.3|29350|119
1592917200000|2020-06-23 13:00:00|29379.3|29359.3|29420|29385|29437.2|29402.5|29379.3|29352.8|110
1592920800000|2020-06-23 14:00:00|29412.5|29392.5|29424.9|29389.9|29427|29393.7|29392.5|29360.9|77
1592924400000|2020-06-23 15:00:00|29423|29388|29430|29395|29432.3|29397.3|29404|29377.5|60
1592928000000|2020-06-23 16:00:00|29427.5|29392.5|29425.5|29390.5|29433|29401.3|29416.4|29383|48
1592931600000|2020-06-23 17:00:00|29431.6|29396.6|29423|29388|29431.6|29401.3|29421.3|29387.6|11
1592935200000|2020-06-23 18:00:00|29418|29398|29427.4|29407.4|29433.5|29407.4|29418|29397.8|5
1592938800000|2020-06-23 19:00:00|29428.4|29408.4|29440|29405|29443|29408.9|29428.3|29401|14
1592964000000|2020-06-24 02:00:00|29399|29379|29394.8|29374.8|29414|29394|29386.5|29366.5|211
1592967600000|2020-06-24 03:00:00|29394.5|29374.5|29387|29367|29397.3|29377.3|29357.5|29337.5|293
1592971200000|2020-06-24 04:00:00|29387.5|29367.5|29387.8|29367.8|29395|29375|29380.8|29360.8|81
1592974800000|2020-06-24 05:00:00|29387.2|29367.2|29380.5|29360.5|29394.5|29374.5|29376.5|29356.5|90
1592978400000|2020-06-24 06:00:00|29382|29362|29363.5|29343.5|29383.5|29363.5|29350.5|29330.5|358
1592982000000|2020-06-24 07:00:00|29362.5|29342.5|29350.3|29330.3|29370.3|29350.3|29344|29317.5|370
1592985600000|2020-06-24 08:00:00|29350.8|29330.8|29355.5|29320.5|29385.3|29358|29343.6|29316|119
1592989200000|2020-06-24 09:00:00|29356.1|29321.1|29358|29323|29383.9|29352.8|29341.6|29321.1|182
1592992800000|2020-06-24 10:00:00|29348.5|29328.5|29370|29335|29378|29346|29343.5|29313.8|77
1592996400000|2020-06-24 11:00:00|29371|29336|29375|29340|29381|29353.5|29371|29336|50
1593000000000|2020-06-24 12:00:00|29365.5|29345.5|29372.8|29352.8|29378.9|29358.9|29365|29345|61
1593003600000|2020-06-24 13:00:00|29372.3|29352.3|29383.5|29363.5|29398.5|29371|29366|29342|122
1593007200000|2020-06-24 14:00:00|29386.5|29366.5|29397.8|29377.8|29415.5|29395.5|29377|29355|128
1593010800000|2020-06-24 15:00:00|29400|29380|29426.5|29391.5|29442.5|29407.5|29393|29373|90
1593014400000|2020-06-24 16:00:00|29422.8|29387.8|29411|29376|29422.8|29387.8|29405.8|29375.3|47
1593018000000|2020-06-24 17:00:00|29413.5|29378.5|29433.5|29398.5|29433.8|29410|29413.3|29378.3|27
1593021600000|2020-06-24 18:00:00|29436.4|29401.4|29420.1|29385.1|29436.4|29404.5|29406|29381|29
1593025200000|2020-06-24 19:00:00|29420.6|29385.6|29411|29391|29421.5|29391.7|29407.3|29372.3|45
1593050400000|2020-06-25 02:00:00|29419.5|29384.5|29423.5|29403.5|29435.5|29407.5|29416|29381|65
1593054000000|2020-06-25 03:00:00|29422.5|29402.5|29425.5|29405.5|29432.5|29412|29414|29391|120
1593057600000|2020-06-25 04:00:00|29425|29405|29418|29398|29429|29405|29417|29394|36
1593061200000|2020-06-25 05:00:00|29417|29397|29417.5|29382.5|29422|29398.5|29402.5|29371.3|64
1593064800000|2020-06-25 06:00:00|29417.3|29382.3|29404.5|29384.5|29422|29393|29398.2|29375.2|120
1593068400000|2020-06-25 07:00:00|29404|29384|29432.5|29397.5|29432.5|29405|29391.5|29366|102
1593072000000|2020-06-25 08:00:00|29430|29395|29412.5|29392.5|29430.3|29402.5|29405.3|29378.2|37
1593075600000|2020-06-25 09:00:00|29413.9|29393.9|29397.5|29362.5|29430.3|29395.3|29397.5|29362.5|17
1593079200000|2020-06-25 10:00:00|29405|29370|29412|29377|29412|29377|29391.3|29356.3|16
1593082800000|2020-06-25 11:00:00|29410.2|29375.2|29422.2|29387.2|29431.6|29404.4|29406.2|29372.5|63
1593086400000|2020-06-25 12:00:00|29414.7|29394.7|29411.1|29391.1|29429.9|29402.4|29407.6|29385|38
1593090000000|2020-06-25 13:00:00|29423|29388|29413.8|29378.8|29425|29390|29411.4|29376.4|32
1593093600000|2020-06-25 14:00:00|29405.3|29385.3|29398.3|29378.3|29415|29385.3|29387.5|29367.5|56
1593097200000|2020-06-25 15:00:00|29398.8|29378.8|29417.5|29397.5|29438|29408.8|29398.8|29378.8|71
1593100800000|2020-06-25 16:00:00|29417.1|29397.1|29420.5|29385.5|29424.3|29404.3|29407.6|29382.5|51
1593104400000|2020-06-25 17:00:00|29421|29386|29422.5|29402.5|29432.5|29402.5|29412.6|29385.1|21
1593108000000|2020-06-25 18:00:00|29425|29405|29422.5|29402.5|29425|29405|29422.5|29402.5|4
1593111600000|2020-06-25 19:00:00|29419.8|29384.8|29410|29375|29419.8|29384.8|29406.6|29371.6|18
1593136800000|2020-06-26 02:00:00|29391.5|29356.5|29399.5|29364.5|29399.5|29368.5|29386.5|29351.5|37
1593140400000|2020-06-26 03:00:00|29400.5|29365.5|29383.8|29363.8|29402|29374.5|29383|29355.5|83
1593144000000|2020-06-26 04:00:00|29384.3|29364.3|29386|29351|29402|29371|29380.5|29351|58
1593147600000|2020-06-26 05:00:00|29385|29350|29389|29354|29389|29354|29385|29350|12
1593151200000|2020-06-26 06:00:00|29390|29355|29399|29364|29399|29375|29380.5|29355|113
1593154800000|2020-06-26 07:00:00|29398.5|29363.5|29385|29365|29398.5|29373.8|29385|29362.5|58
1593158400000|2020-06-26 08:00:00|29388.9|29368.9|29385|29365|29407.5|29380|29385|29365|17
1593162000000|2020-06-26 09:00:00|29389.5|29369.5|29397.5|29377.5|29397.6|29377.6|29389|29369|8
1593165600000|2020-06-26 10:00:00|29397.6|29377.6|29406.8|29371.8|29407.5|29382.3|29397.6|29370|10
1593169200000|2020-06-26 11:00:00|29407.5|29372.5|29407.5|29372.5|29408.3|29385.3|29400|29372.3|12
1593172800000|2020-06-26 12:00:00|29410|29375|29421|29386|29426|29398.5|29397.4|29370.9|44
1593176400000|2020-06-26 13:00:00|29413.5|29393.5|29426.5|29391.5|29427.5|29403.5|29408.1|29381.5|26
1593180000000|2020-06-26 14:00:00|29428.5|29393.5|29424.8|29389.8|29440.4|29415|29415.5|29387.8|34
1593183600000|2020-06-26 15:00:00|29423.5|29388.5|29416.3|29396.3|29430|29405.5|29400|29375|55
1593187200000|2020-06-26 16:00:00|29415|29395|29421.5|29386.5|29429|29406.2|29415|29382.9|24
1593190800000|2020-06-26 17:00:00|29421.3|29386.3|29411|29376|29421.9|29396.3|29405|29375|27
1593194400000|2020-06-26 18:00:00|29404.4|29384.4|29414|29394|29415.8|29395.8|29403.5|29383.5|18
1593198000000|2020-06-26 19:00:00|29425.5|29390.5|29429|29394|29431.5|29404.3|29414.8|29390.5|32
1593396000000|2020-06-29 02:00:00|29385.5|29365.5|29387|29367|29395.2|29375.2|29382.1|29362.1|107
1593399600000|2020-06-29 03:00:00|29386.4|29366.4|29386.5|29366.5|29391|29371|29373|29353|198
1593403200000|2020-06-29 04:00:00|29387.5|29367.5|29386|29366|29392.5|29372.5|29386|29366|65
1593406800000|2020-06-29 05:00:00|29385.5|29365.5|29358.5|29338.5|29386|29366|29348|29328|127
1593410400000|2020-06-29 06:00:00|29359|29339|29318.5|29298.5|29365.5|29345.5|29311|29291|256
1593414000000|2020-06-29 07:00:00|29319|29299|29307.8|29287.8|29337.5|29305|29299.2|29279.2|273
1593417600000|2020-06-29 08:00:00|29308.2|29288.2|29310|29290|29322.8|29296.7|29297.5|29275|99
1593421200000|2020-06-29 09:00:00|29309.5|29289.5|29302.5|29282.5|29313.9|29293.9|29300|29280|46
1593424800000|2020-06-29 10:00:00|29300|29280|29307.5|29272.5|29310|29285|29297.5|29270|67
1593428400000|2020-06-29 11:00:00|29307.3|29272.3|29302.5|29282.5|29308.3|29288.3|29295|29270|43
1593432000000|2020-06-29 12:00:00|29300.8|29280.8|29297.5|29277.5|29307.5|29287.5|29297.5|29277.5|48
1593435600000|2020-06-29 13:00:00|29298.8|29278.8|29313|29293|29322.5|29293|29297.5|29277.5|57
1593439200000|2020-06-29 14:00:00|29312|29292|29304.6|29284.6|29317.4|29297.4|29297.1|29262.1|93
1593442800000|2020-06-29 15:00:00|29302.1|29282.1|29293.9|29273.9|29313.5|29285.4|29286.9|29253.5|27
1593446400000|2020-06-29 16:00:00|29291.9|29271.9|29294|29274|29304.2|29280.3|29286.4|29256.2|57
1593450000000|2020-06-29 17:00:00|29295.2|29275.2|29306.2|29271.2|29306.2|29281.4|29293.9|29268.9|10
1593453600000|2020-06-29 18:00:00|29306|29271|29301.5|29266.5|29306|29271|29301.5|29266.5|4
1593457200000|2020-06-29 19:00:00|29301.6|29266.6|29305.5|29270.5|29311|29276|29297|29262|19
1593482400000|2020-06-30 02:00:00|29244|29224|29243|29223|29257.5|29237.5|29236|29216|231
1593486000000|2020-06-30 03:00:00|29242.5|29222.5|29244.5|29224.5|29246|29226|29228.5|29208.5|190
1593489600000|2020-06-30 04:00:00|29244|29224|29290.8|29255.8|29292.5|29267.8|29237|29217|250
1593493200000|2020-06-30 05:00:00|29292.8|29257.8|29331.5|29311.5|29344.5|29318|29287.1|29257.8|276
1593496800000|2020-06-30 06:00:00|29327.5|29307.5|29299|29279|29343.5|29317.7|29297.5|29277.5|421
1593500400000|2020-06-30 07:00:00|29298|29278|29257.5|29222.5|29308.5|29288.5|29255|29220|262
1593504000000|2020-06-30 08:00:00|29260|29225|29293.7|29273.7|29295.5|29273.7|29252.5|29225|145
1593507600000|2020-06-30 09:00:00|29292.5|29272.5|29293|29258|29317.5|29295|29290|29257.6|89
1593511200000|2020-06-30 10:00:00|29294|29259|29299|29264|29307.6|29272.6|29293.2|29258.2|33
1593514800000|2020-06-30 11:00:00|29297.8|29262.8|29298|29278|29304.7|29278|29290|29261.8|40
1593518400000|2020-06-30 12:00:00|29297.2|29277.2|29303.8|29268.8|29321|29288.9|29297.2|29268.8|48
1593522000000|2020-06-30 13:00:00|29303.5|29268.5|29292.5|29272.5|29310.5|29281.8|29282.6|29259.5|75
1593525600000|2020-06-30 14:00:00|29292.4|29272.4|29281.3|29261.3|29300|29272.5|29280.6|29252.5|68
1593529200000|2020-06-30 15:00:00|29282.3|29262.3|29296.2|29261.2|29297.6|29272.7|29273|29238|100
1593532800000|2020-06-30 16:00:00|29283.8|29263.8|29265.9|29245.9|29295.9|29265|29265.9|29240.5|62
1593536400000|2020-06-30 17:00:00|29267.2|29247.2|29272.5|29237.5|29282|29248.8|29262.5|29235.5|42
1593540000000|2020-06-30 18:00:00|29262.5|29242.5|29265|29245|29284.5|29250|29257.5|29225|33
1593543600000|2020-06-30 19:00:00|29272.5|29237.5|29265|29230|29280|29254.5|29256.3|29227.5|46
1593568800000|2020-07-01 02:00:00|29300|29280|29306|29286|29307.5|29287.5|29293|29273|115
1593572400000|2020-07-01 03:00:00|29305.5|29285.5|29319.3|29299.3|29326.5|29306.5|29302.8|29282.5|155
1593576000000|2020-07-01 04:00:00|29320.3|29300.3|29345.3|29310.3|29346.6|29313.3|29318.1|29296.5|110
1593579600000|2020-07-01 05:00:00|29344.8|29309.8|29333|29313|29348.3|29324.3|29323.4|29298|152
1593583200000|2020-07-01 06:00:00|29332|29312|29317|29297|29343.5|29319.6|29315.5|29295|295
1593586800000|2020-07-01 07:00:00|29317.5|29297.5|29317.8|29297.8|29332.8|29309.5|29317|29292.8|92
1593590400000|2020-07-01 08:00:00|29317.5|29297.5|29312.5|29292.5|29322.5|29299.5|29297.5|29270|47
1593594000000|2020-07-01 09:00:00|29315|29295|29320|29285|29325|29295|29302.8|29277.5|47
1593597600000|2020-07-01 10:00:00|29322.5|29287.5|29328.8|29293.8|29328.8|29302.2|29315.8|29284.4|44
1593601200000|2020-07-01 11:00:00|29327.5|29292.5|29333.1|29298.1|29346.5|29314.2|29313.3|29291.1|35
1593604800000|2020-07-01 12:00:00|29334.2|29299.2|29325|29290|29345.9|29319.3|29321.8|29290|61
1593608400000|2020-07-01 13:00:00|29327.5|29292.5|29321|29301|29337.2|29315|29312.1|29289.6|84
1593612000000|2020-07-01 14:00:00|29328.5|29293.5|29325|29290|29328.6|29302.2|29291.2|29271.1|123
1593615600000|2020-07-01 15:00:00|29321.6|29286.6|29307.5|29287.5|29330|29307.2|29302.5|29271.3|65
1593619200000|2020-07-01 16:00:00|29308|29273|29295|29275|29313.7|29281.6|29287.5|29254.8|51
1593622800000|2020-07-01 17:00:00|29297.5|29277.5|29312.5|29277.5|29312.5|29287.4|29297.5|29275|7
1593626400000|2020-07-01 18:00:00|29310|29275|29312.5|29277.5|29312.5|29277.5|29310|29275|4
1593630000000|2020-07-01 19:00:00|29310|29275|29323|29288|29323|29288|29293|29270.5|31
1593655200000|2020-07-02 02:00:00|29327.7|29292.7|29304|29284|29331.5|29305.5|29303|29273.8|166
1593658800000|2020-07-02 03:00:00|29305.9|29285.9|29323|29303|29329.2|29304.7|29305.9|29285.9|213
1593662400000|2020-07-02 04:00:00|29330|29310|29307|29287|29330|29310|29304|29284|49
1593666000000|2020-07-02 05:00:00|29307.5|29287.5|29312|29292|29312|29292|29299.5|29279.5|61
1593669600000|2020-07-02 06:00:00|29313|29293|29300.5|29280.5|29319.5|29299.5|29297.5|29274|306
1593673200000|2020-07-02 07:00:00|29301|29281|29297.5|29277.5|29312|29287.3|29284|29264|173
1593676800000|2020-07-02 08:00:00|29296.1|29276.1|29307.5|29272.5|29317.5|29287.7|29289.7|29259.7|91
1593680400000|2020-07-02 09:00:00|29312.5|29277.5|29312.5|29277.5|29329.3|29297.8|29302.2|29270|55
1593684000000|2020-07-02 10:00:00|29310|29275|29310|29290|29315.3|29292.2|29301.1|29275|19
1593687600000|2020-07-02 11:00:00|29308.9|29288.9|29307.5|29287.5|29320|29289.9|29307.5|29282.5|23
1593691200000|2020-07-02 12:00:00|29305.8|29285.8|29322.5|29287.5|29323|29288.9|29305.8|29275.5|54
1593694800000|2020-07-02 13:00:00|29323.3|29288.3|29315|29280|29332.5|29308|29305.1|29279|92
1593698400000|2020-07-02 14:00:00|29314.9|29279.9|29328.9|29293.9|29332.3|29297.3|29288.9|29256.7|96
1593702000000|2020-07-02 15:00:00|29327.8|29292.8|29325|29290|29332.5|29305|29322.2|29289.5|37
1593705600000|2020-07-02 16:00:00|29329.5|29294.5|29324.6|29304.6|29330|29304.6|29324.6|29292.5|5
1593709200000|2020-07-02 17:00:00|29325|29305|29315|29295|29325.4|29305.4|29315|29295|19
1593712800000|2020-07-02 18:00:00|29322|29287|29314.4|29294.4|29322|29294.4|29314.4|29280|9
1593716400000|2020-07-02 19:00:00|29315|29295|29322.5|29287.5|29323|29295.5|29312.5|29287.5|7
1593741600000|2020-07-03 02:00:00|29332.5|29312.5|29352.8|29332.8|29353.8|29333.8|29332.5|29312.5|75
1593745200000|2020-07-03 03:00:00|29352.5|29332.5|29340|29320|29354.5|29334.5|29338.3|29318.3|100
1593748800000|2020-07-03 04:00:00|29339.8|29319.8|29339.3|29319.3|29343.8|29323.8|29337.8|29317.8|43
1593752400000|2020-07-03 05:00:00|29339|29319|29353.8|29333.8|29354.3|29334.3|29339|29319|63
1593756000000|2020-07-03 06:00:00|29354|29334|29349|29329|29362.5|29342.5|29332.5|29312.5|217
1593759600000|2020-07-03 07:00:00|29348.5|29328.5|29360|29325|29365.8|29345.8|29346.5|29325|122
1593763200000|2020-07-03 08:00:00|29360.5|29325.5|29362.5|29327.5|29364.2|29334.2|29339.1|29311.2|95
1593766800000|2020-07-03 09:00:00|29363|29328|29368|29348|29377.6|29351|29361.5|29327.5|66
1593770400000|2020-07-03 10:00:00|29370.6|29350.6|29363|29328|29370.9|29350.9|29357.8|29322.8|35
1593774000000|2020-07-03 11:00:00|29362|29327|29363.3|29328.3|29365|29330|29362|29327|4
1593777600000|2020-07-03 12:00:00|29365|29330|29362.5|29327.5|29366.4|29331.4|29361.5|29326.5|17
1593781200000|2020-07-03 13:00:00|29360|29325|29362.5|29327.5|29363.3|29328.3|29360|29325|14
1593784800000|2020-07-03 14:00:00|29364.5|29329.5|29355|29320|29364.5|29329.5|29355|29320|7
1593788400000|2020-07-03 15:00:00|29357.9|29322.9|29355|29320|29364.9|29329.9|29355|29320|19
1593792000000|2020-07-03 16:00:00|29355.5|29320.5|29349|29312|29355.5|29320.5|29348|29307|17
1593795600000|2020-07-03 17:00:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1593802800000|2020-07-03 19:00:00|29355|29314|29354|29309|29355|29314|29352|29309|10
1594000800000|2020-07-06 02:00:00|29353.5|29333.5|29362.8|29342.8|29363.3|29343.3|29349.3|29329.3|140
1594004400000|2020-07-06 03:00:00|29363.3|29343.3|29343.8|29323.8|29366|29346|29339.9|29319.9|122
1594008000000|2020-07-06 04:00:00|29342.8|29322.8|29335.5|29315.5|29349.5|29324.4|29334.2|29312|120
1594011600000|2020-07-06 05:00:00|29335|29315|29321.5|29301.5|29336|29316|29316|29296|181
1594015200000|2020-07-06 06:00:00|29322|29302|29319|29299|29334.5|29314.5|29311.5|29291.5|312
1594018800000|2020-07-06 07:00:00|29318|29298|29339.8|29304.8|29350|29321.5|29314|29285|195
1594022400000|2020-07-06 08:00:00|29341.9|29306.9|29352.5|29317.5|29357.5|29330.2|29339.5|29304.5|79
1594026000000|2020-07-06 09:00:00|29350|29315|29335.1|29300.1|29350|29315|29330.3|29295.3|70
1594029600000|2020-07-06 10:00:00|29329.6|29309.6|29322.5|29287.5|29340|29309.6|29314|29285.3|65
1594033200000|2020-07-06 11:00:00|29320|29285|29312.6|29277.6|29326.7|29291.7|29312.6|29277.6|42
1594036800000|2020-07-06 12:00:00|29313.5|29278.5|29323.7|29288.7|29325.9|29293.4|29302.6|29277.6|94
1594040400000|2020-07-06 13:00:00|29321.2|29286.2|29318.5|29283.5|29325|29294.3|29306.2|29279.3|55
1594044000000|2020-07-06 14:00:00|29317.5|29282.5|29313.9|29278.9|29337.2|29306.2|29301.3|29275.4|82
1594047600000|2020-07-06 15:00:00|29312.2|29277.2|29325|29290|29325|29292.5|29301.6|29275.4|38
1594051200000|2020-07-06 16:00:00|29322.5|29287.5|29325|29290|29325|29290|29322.5|29287.5|2
1594054800000|2020-07-06 17:00:00|29324.6|29289.6|29301.4|29281.4|29324.6|29289.6|29300.1|29280.1|9
1594058400000|2020-07-06 18:00:00|29302.7|29282.7|29301.4|29281.4|29306.4|29286.4|29300.1|29280.1|6
1594062000000|2020-07-06 19:00:00|29301.1|29281.1|29297.5|29277.5|29310.5|29283.6|29296.1|29269|29
1594087200000|2020-07-07 02:00:00|29294.8|29274.8|29318.5|29298.5|29340.5|29312.8|29294.8|29268.5|200
1594090800000|2020-07-07 03:00:00|29321|29301|29343|29323|29372|29345|29318|29295|399
1594094400000|2020-07-07 04:00:00|29343.5|29323.5|29346.2|29326.2|29361|29334.8|29340.2|29319.7|90
1594098000000|2020-07-07 05:00:00|29346.7|29326.7|29364.5|29344.5|29365|29345|29339|29319|103
1594101600000|2020-07-07 06:00:00|29365|29345|29365|29345|29376|29356|29345.5|29325.5|271
1594105200000|2020-07-07 07:00:00|29366|29346|29370|29335|29372.5|29347.5|29357.5|29329.9|144
1594108800000|2020-07-07 08:00:00|29367.5|29332.5|29367.5|29332.5|29374.7|29347.2|29356.3|29331.3|48
1594112400000|2020-07-07 09:00:00|29370|29335|29372.8|29352.8|29380.5|29352.8|29362.5|29334.3|52
1594116000000|2020-07-07 10:00:00|29372.3|29352.3|29367.5|29347.5|29380.5|29352.8|29363.9|29340.5|55
1594119600000|2020-07-07 11:00:00|29369.8|29349.8|29377.3|29342.3|29377.5|29349.8|29360|29332.8|53
1594123200000|2020-07-07 12:00:00|29378.5|29343.5|29377.5|29357.5|29387.8|29364.2|29371.3|29343.5|108
1594126800000|2020-07-07 13:00:00|29382.5|29347.5|29358.9|29338.9|29387.5|29362.5|29353.7|29327.3|54
1594130400000|2020-07-07 14:00:00|29356.1|29336.1|29380|29360|29386.5|29362.3|29353.9|29333.9|61
1594134000000|2020-07-07 15:00:00|29390|29355|29386.4|29351.4|29391.5|29366|29374.1|29339.1|66
1594137600000|2020-07-07 16:00:00|29379.4|29359.4|29387.5|29352.5|29389.1|29364.7|29376.6|29346.5|30
1594141200000|2020-07-07 17:00:00|29379.6|29359.6|29386.6|29351.6|29390.5|29366.8|29379.6|29351.6|14
1594144800000|2020-07-07 18:00:00|29381.1|29361.1|29385|29365|29387.5|29367.5|29381.1|29361.1|9
1594148400000|2020-07-07 19:00:00|29385.2|29365.2|29391.3|29371.3|29393|29371.8|29385.2|29358|16
1594173600000|2020-07-08 02:00:00|29400|29365|29375.5|29355.5|29400|29371|29364.4|29344.4|173
1594177200000|2020-07-08 03:00:00|29377|29357|29358|29338|29381.3|29361.3|29355.5|29335.5|182
1594180800000|2020-07-08 04:00:00|29358.5|29338.5|29365|29345|29368.5|29348.5|29355|29335|65
1594184400000|2020-07-08 05:00:00|29365.5|29345.5|29367.5|29347.5|29368|29348|29361.5|29341.5|56
1594188000000|2020-07-08 06:00:00|29367|29347|29378|29358|29378.2|29358.2|29362.8|29342.8|164
1594191600000|2020-07-08 07:00:00|29377.5|29357.5|29377.8|29357.8|29382.8|29358.9|29372.5|29344.7|99
1594195200000|2020-07-08 08:00:00|29377.5|29357.5|29383|29363|29389.3|29366.8|29374.2|29347.5|48
1594198800000|2020-07-08 09:00:00|29382.9|29362.9|29402|29367|29404.3|29379|29381.4|29360|36
1594202400000|2020-07-08 10:00:00|29392.3|29372.3|29388.5|29368.5|29398.3|29372.8|29386.8|29362|21
1594206000000|2020-07-08 11:00:00|29397|29362|29377.5|29357.5|29397|29368.7|29371.1|29346.5|45
1594209600000|2020-07-08 12:00:00|29372.5|29352.5|29393|29358|29397.8|29372.2|29370.2|29346|80
1594213200000|2020-07-08 13:00:00|29392.5|29357.5|29371.4|29336.4|29392.5|29363.8|29361.4|29336.4|30
1594216800000|2020-07-08 14:00:00|29372.1|29337.1|29377.9|29357.9|29382.6|29359.2|29365.4|29334.8|35
1594220400000|2020-07-08 15:00:00|29373|29353|29377.5|29342.5|29380.4|29353|29365.4|29337.5|31
1594224000000|2020-07-08 16:00:00|29367.5|29347.5|29372.5|29337.5|29375.3|29350|29363|29328|28
1594227600000|2020-07-08 17:00:00|29372.1|29337.1|29370|29335|29374.8|29340.4|29357.9|29332.5|21
1594231200000|2020-07-08 18:00:00|29372.5|29337.5|29365|29330|29372.5|29337.5|29365|29330|5
1594234800000|2020-07-08 19:00:00|29367.5|29332.5|29372.5|29337.5|29377.5|29345.3|29357.5|29330|19
1594260000000|2020-07-09 02:00:00|29348.5|29328.5|29335|29315|29357|29337|29333.5|29313.5|115
1594263600000|2020-07-09 03:00:00|29335.5|29315.5|29315|29295|29350|29330|29312.5|29292.5|164
1594267200000|2020-07-09 04:00:00|29314.5|29294.5|29302|29282|29314.5|29294.5|29285.5|29259|183
1594270800000|2020-07-09 05:00:00|29303.5|29283.5|29320|29300|29334.3|29307.5|29303.5|29282.3|127
1594274400000|2020-07-09 06:00:00|29314.5|29294.5|29333.5|29313.5|29341.5|29315|29309|29288|183
1594278000000|2020-07-09 07:00:00|29334|29314|29338|29318|29351.8|29330.2|29328.5|29307.8|162
1594281600000|2020-07-09 08:00:00|29337.8|29317.8|29339|29319|29352.2|29322.8|29332.8|29307.8|34
1594285200000|2020-07-09 09:00:00|29340|29320|29334|29314|29353.1|29327.8|29333.3|29312.5|31
1594288800000|2020-07-09 10:00:00|29334.6|29314.6|29339.6|29319.6|29350.9|29322.9|29333.7|29312.6|14
1594292400000|2020-07-09 11:00:00|29339.9|29319.9|29339.2|29304.2|29340.6|29320.6|29334.2|29299.2|19
1594296000000|2020-07-09 12:00:00|29339.1|29304.1|29332.5|29297.5|29339.1|29307.5|29317.5|29282.5|48
1594299600000|2020-07-09 13:00:00|29327.5|29307.5|29343.7|29308.7|29355.4|29320.4|29317.6|29289|68
1594303200000|2020-07-09 14:00:00|29333.7|29313.7|29357.8|29322.8|29357.8|29322.8|29331.8|29302.5|61
1594306800000|2020-07-09 15:00:00|29359.3|29324.3|29360.2|29325.2|29370.3|29335.3|29350.5|29315.5|91
1594310400000|2020-07-09 16:00:00|29360.5|29325.5|29357.5|29322.5|29362.5|29327.5|29357.5|29322.5|7
1594314000000|2020-07-09 17:00:00|29357.3|29322.3|29360.5|29325.5|29362.5|29327.5|29355.5|29320.5|8
1594317600000|2020-07-09 18:00:00|29357.8|29322.8|29357.5|29322.5|29360.5|29325.5|29357.5|29322.5|4
1594321200000|2020-07-09 19:00:00|29344.8|29324.8|29352.5|29317.5|29358|29324.8|29342.5|29307.5|17
1594346400000|2020-07-10 02:00:00|29420.7|29400.7|29421|29401|29432.5|29412.5|29412.8|29392.8|136
1594350000000|2020-07-10 03:00:00|29424.5|29404.5|29401.2|29381.2|29426.5|29406.5|29390|29370|156
1594353600000|2020-07-10 04:00:00|29401.4|29381.4|29421.3|29401.3|29424.5|29404.5|29397|29377|92
1594357200000|2020-07-10 05:00:00|29422.8|29402.8|29439.8|29419.8|29470|29442|29422.8|29402.8|189
1594360800000|2020-07-10 06:00:00|29439|29419|29405.2|29385.2|29445|29420|29385|29359.1|311
1594364400000|2020-07-10 07:00:00|29405|29385|29405.8|29385.8|29408.9|29388.9|29393.6|29370.7|118
1594368000000|2020-07-10 08:00:00|29405.3|29385.3|29399.4|29379.4|29406.7|29386.7|29389.9|29369.9|112
1594371600000|2020-07-10 09:00:00|29398.1|29378.1|29397.8|29362.8|29399.4|29379.4|29372.3|29352.3|52
1594375200000|2020-07-10 10:00:00|29393.8|29358.8|29389.5|29369.5|29396.3|29376.1|29382.3|29358.8|45
1594378800000|2020-07-10 11:00:00|29392.5|29372.5|29407.5|29387.5|29408.2|29388.2|29387.5|29367.5|26
1594382400000|2020-07-10 12:00:00|29408.5|29388.5|29415|29395|29441.8|29407.5|29408.5|29383.3|67
1594386000000|2020-07-10 13:00:00|29412.8|29392.8|29395.5|29360.5|29425|29395.3|29389.8|29354.8|67
1594389600000|2020-07-10 14:00:00|29387.5|29352.5|29387.5|29352.5|29409.3|29374.3|29387.5|29352.5|64
1594393200000|2020-07-10 15:00:00|29390|29355|29390|29355|29392.5|29367.5|29373.5|29347.5|45
1594396800000|2020-07-10 16:00:00|29385|29365|29405|29370|29417.5|29387.4|29385|29365|37
1594400400000|2020-07-10 17:00:00|29395|29375|29397.8|29377.8|29412.5|29378.8|29391.2|29371.2|16
1594404000000|2020-07-10 18:00:00|29392.6|29372.6|29400|29365|29400|29377.4|29392.6|29362.5|6
1594407600000|2020-07-10 19:00:00|29395|29360|29404.5|29369.5|29420|29385|29390|29355|27
1594605600000|2020-07-13 02:00:00|29352.2|29332.2|29357.2|29337.2|29363.9|29337.2|29350|29322.5|22
1594609200000|2020-07-13 03:00:00|29356.9|29336.9|29336.9|29316.9|29357.2|29337.2|29330|29303.5|73
1594612800000|2020-07-13 04:00:00|29337.2|29317.2|29337.5|29317.5|29350|29322.5|29335.6|29310|14
1594616400000|2020-07-13 05:00:00|29335.6|29315.6|29342.5|29322.5|29347.5|29323.2|29327.8|29307.5|33
1594620000000|2020-07-13 06:00:00|29340|29320|29350|29330|29363.9|29343.9|29340|29312.5|116
1594623600000|2020-07-13 07:00:00|29348.8|29328.8|29345.3|29325.3|29356|29336|29337.8|29317.8|98
1594627200000|2020-07-13 08:00:00|29347.8|29327.8|29352.5|29332.5|29360|29340|29347.8|29327.8|71
1594630800000|2020-07-13 09:00:00|29351.1|29331.1|29352.8|29332.8|29362.6|29342.6|29351.1|29331.1|27
1594634400000|2020-07-13 10:00:00|29352.5|29332.5|29352.8|29332.8|29355.3|29335.3|29352.5|29332.5|5
1594638000000|2020-07-13 11:00:00|29354.2|29334.2|29360|29340|29362.5|29342.5|29352.6|29332.6|36
1594641600000|2020-07-13 12:00:00|29354|29334|29362.5|29342.5|29364.3|29344.3|29354|29334|12
1594645200000|2020-07-13 13:00:00|29362.3|29342.3|29357.5|29337.5|29367.3|29347.3|29345|29325|28
1594648800000|2020-07-13 14:00:00|29355|29335|29353.9|29333.9|29355.6|29335.6|29345.6|29325.6|32
1594652400000|2020-07-13 15:00:00|29355.4|29335.4|29360.7|29340.7|29363.9|29343.9|29339.5|29319.5|29
1594656000000|2020-07-13 16:00:00|29360.6|29340.6|29349.1|29329.1|29363.9|29343.9|29344.4|29324.4|24
1594659600000|2020-07-13 17:00:00|29351.9|29331.9|29357.5|29337.5|29357.5|29337.5|29343.9|29323.9|16
1594663200000|2020-07-13 18:00:00|29360|29340|29360|29340|29360|29340|29353.6|29333.6|4
1594666800000|2020-07-13 19:00:00|29365|29345|29368|29348|29376|29356|29362.5|29342.5|35
1594692000000|2020-07-14 02:00:00|29391.1|29371.1|29386.3|29366.3|29395.5|29375.5|29383.3|29363.3|85
1594695600000|2020-07-14 03:00:00|29385.8|29365.8|29387.5|29367.5|29390.2|29370.2|29372|29352|105
1594699200000|2020-07-14 04:00:00|29387|29367|29385.2|29365.2|29391.7|29371.7|29383.5|29363.5|55
1594702800000|2020-07-14 05:00:00|29382|29362|29389|29369|29390.7|29370.7|29381|29361|70
1594706400000|2020-07-14 06:00:00|29389.5|29369.5|29386|29366|29389.5|29369.5|29371.5|29351.5|145
1594710000000|2020-07-14 07:00:00|29385.5|29365.5|29405|29385|29409|29389|29383.3|29363.3|144
1594713600000|2020-07-14 08:00:00|29405.5|29385.5|29393|29373|29408.5|29388.5|29387|29367|164
1594717200000|2020-07-14 09:00:00|29392.5|29372.5|29397.5|29377.5|29417.5|29385.9|29386.1|29366.1|52
1594720800000|2020-07-14 10:00:00|29401.3|29381.3|29410|29375|29417.2|29387.2|29400|29372.3|18
1594724400000|2020-07-14 11:00:00|29410.3|29375.3|29400|29380|29410.3|29380|29400|29372.8|4
1594728000000|2020-07-14 12:00:00|29395.8|29375.8|29415|29380|29415.5|29393.9|29395.8|29375.8|103
1594731600000|2020-07-14 13:00:00|29405|29385|29412.5|29392.5|29427.4|29407.4|29405|29379.5|66
1594735200000|2020-07-14 14:00:00|29415|29395|29402.5|29382.5|29417.5|29395|29397.6|29377.6|44
1594738800000|2020-07-14 15:00:00|29405|29385|29395|29375|29419.5|29395|29392.6|29372.6|42
1594742400000|2020-07-14 16:00:00|29393|29373|29392.5|29372.5|29395.1|29375.1|29392.5|29372.5|7
1594746000000|2020-07-14 17:00:00|29393.3|29373.3|29394.9|29374.9|29395|29375|29392.5|29372.5|5
1594749600000|2020-07-14 18:00:00|29392.9|29372.9|29410.4|29375.4|29413|29378|29392.9|29372.9|11
1594753200000|2020-07-14 19:00:00|29410.2|29375.2|29410|29375|29410.5|29375.5|29406.8|29371.8|8
1594778400000|2020-07-15 02:00:00|29370.5|29350.5|29379|29359|29386.5|29366.5|29370|29350|119
1594782000000|2020-07-15 03:00:00|29377.5|29357.5|29374.3|29354.3|29379|29359|29371.6|29351.6|102
1594785600000|2020-07-15 04:00:00|29374.5|29354.5|29371|29351|29374.5|29354.5|29368.3|29348.3|51
1594789200000|2020-07-15 05:00:00|29370.5|29350.5|29361.5|29341.5|29370.5|29350.5|29361|29341|38
1594792800000|2020-07-15 06:00:00|29361|29341|29354.1|29334.1|29362.5|29342.5|29336.5|29312|171
1594796400000|2020-07-15 07:00:00|29354.6|29334.6|29357.5|29322.5|29357.5|29337.5|29342.5|29315.2|122
1594800000000|2020-07-15 08:00:00|29356.5|29321.5|29348.3|29328.3|29356.5|29331.3|29341.3|29312.2|81
1594803600000|2020-07-15 09:00:00|29347.3|29327.3|29356.8|29336.8|29356.8|29336.8|29345|29325|32
1594807200000|2020-07-15 10:00:00|29358.3|29338.3|29355.5|29320.5|29365.9|29338.3|29347.2|29320.5|22
1594810800000|2020-07-15 11:00:00|29352.5|29317.5|29352.5|29317.5|29360.3|29328.2|29345.7|29315.5|15
1594814400000|2020-07-15 12:00:00|29355|29320|29342.5|29322.5|29355.3|29325|29341.3|29316.4|17
1594818000000|2020-07-15 13:00:00|29341.5|29321.5|29352.5|29317.5|29358|29328.8|29339.8|29317|53
1594821600000|2020-07-15 14:00:00|29347.5|29327.5|29365.4|29345.4|29375.1|29346.1|29341.9|29310.9|51
1594825200000|2020-07-15 15:00:00|29360.9|29340.9|29367.8|29347.8|29370.4|29347.8|29360.9|29335.4|19
1594828800000|2020-07-15 16:00:00|29369.2|29349.2|29367.2|29347.2|29384.6|29352.8|29367.1|29334.6|22
1594832400000|2020-07-15 17:00:00|29379.6|29344.6|29370|29335|29379.6|29347.1|29356.5|29327|20
1594836000000|2020-07-15 18:00:00|29369.6|29334.6|29374.6|29339.6|29376|29341|29366.7|29331.7|34
1594839600000|2020-07-15 19:00:00|29374.9|29339.9|29377|29342|29382|29350|29370|29337.5|10
1594864800000|2020-07-16 02:00:00|29371.5|29351.5|29362|29342|29372|29352|29355.5|29335.5|194
1594868400000|2020-07-16 03:00:00|29359.6|29339.6|29354.5|29334.5|29360.5|29340.5|29340.5|29320.5|212
1594872000000|2020-07-16 04:00:00|29355|29335|29364.5|29344.5|29365.5|29345.5|29353.5|29333.5|69
1594875600000|2020-07-16 05:00:00|29365|29345|29362.5|29342.5|29378.5|29358.5|29358|29330.5|153
1594879200000|2020-07-16 06:00:00|29362|29342|29368.5|29348.5|29375|29355|29354|29328.5|215
1594882800000|2020-07-16 07:00:00|29369.5|29349.5|29365|29345|29373.8|29353.8|29358.8|29338.8|94
1594886400000|2020-07-16 08:00:00|29360|29340|29380|29345|29380.5|29352.5|29352.5|29327.5|60
1594890000000|2020-07-16 09:00:00|29372.5|29352.5|29384.9|29364.9|29397.9|29364.9|29370|29342.5|42
1594893600000|2020-07-16 10:00:00|29384.4|29364.4|29383.8|29348.8|29386.3|29364.9|29371.3|29345.9|26
1594897200000|2020-07-16 11:00:00|29386.3|29351.3|29382.5|29347.5|29391.3|29363.8|29371.6|29345|39
1594900800000|2020-07-16 12:00:00|29377.5|29357.5|29392.5|29357.5|29395.3|29366.8|29376.1|29349.7|37
1594904400000|2020-07-16 13:00:00|29391.5|29356.5|29377.9|29357.9|29392.8|29369.3|29377.9|29347.5|29
1594908000000|2020-07-16 14:00:00|29380.4|29360.4|29382.5|29347.5|29390.4|29365.4|29367.2|29340.5|22
1594911600000|2020-07-16 15:00:00|29385|29350|29372.5|29352.5|29385|29352.5|29370|29342.5|5
1594915200000|2020-07-16 16:00:00|29373.8|29353.8|29374.6|29354.6|29378.4|29358.4|29372.1|29352.1|18
1594918800000|2020-07-16 17:00:00|29377.1|29357.1|29392.5|29357.5|29404|29367|29375.8|29355.8|41
1594922400000|2020-07-16 18:00:00|29378.8|29358.8|29387.5|29352.5|29387.5|29359.6|29378.4|29345|12
1594926000000|2020-07-16 19:00:00|29382.5|29362.5|29392.5|29357.5|29397.5|29365|29382.5|29356.3|20
1594951200000|2020-07-17 02:00:00|29392|29372|29382|29362|29400|29372|29378|29358|108
1594954800000|2020-07-17 03:00:00|29381.5|29361.5|29384.5|29364.5|29395|29366.7|29373.8|29344.5|76
1594958400000|2020-07-17 04:00:00|29383.5|29363.5|29389.3|29369.3|29391.5|29371.5|29383.3|29363.3|39
1594962000000|2020-07-17 05:00:00|29389.8|29369.8|29387.5|29367.5|29392|29372|29387.5|29367.5|22
1594965600000|2020-07-17 06:00:00|29387|29367|29394|29374|29394|29374|29379.3|29359.3|92
1594969200000|2020-07-17 07:00:00|29393.5|29373.5|29385.3|29365.3|29403.5|29379.1|29377.8|29356|112
1594972800000|2020-07-17 08:00:00|29382.8|29362.8|29382.8|29362.8|29395.5|29373.7|29382.8|29360|48
1594976400000|2020-07-17 09:00:00|29384.2|29364.2|29385.7|29365.7|29402.5|29371.9|29383.7|29353.7|46
1594980000000|2020-07-17 10:00:00|29390.3|29355.3|29388.7|29368.7|29392.8|29368.7|29383.2|29352|11
1594983600000|2020-07-17 11:00:00|29393.4|29373.4|29404.2|29369.2|29407|29375.7|29388.7|29361|21
1594987200000|2020-07-17 12:00:00|29404.1|29369.1|29392.5|29372.5|29404.1|29375|29387.5|29354.2|34
1594990800000|2020-07-17 13:00:00|29393.8|29373.8|29395|29375|29400|29378.8|29390|29365|22
1594994400000|2020-07-17 14:00:00|29397.5|29377.5|29394.1|29359.1|29397.5|29377.5|29378.9|29354.9|38
1594998000000|2020-07-17 15:00:00|29393.9|29358.9|29377.5|29357.5|29394.1|29361.4|29375.1|29355.1|23
1595001600000|2020-07-17 16:00:00|29375|29355|29372.5|29352.5|29380.8|29355.5|29370|29340|20
1595005200000|2020-07-17 17:00:00|29371.1|29351.1|29369.6|29349.6|29392.5|29359|29368.6|29346.8|41
1595008800000|2020-07-17 18:00:00|29367.1|29347.1|29369.1|29349.1|29369.6|29349.6|29366.4|29346.4|20
1595012400000|2020-07-17 19:00:00|29369|29349|29375|29355|29380|29357.5|29367|29345|8
1595210400000|2020-07-20 02:00:00|29383|29363|29381.3|29361.3|29387.3|29367.3|29376.1|29356.1|83
1595214000000|2020-07-20 03:00:00|29378.8|29358.8|29376|29356|29382|29362|29372|29352|119
1595217600000|2020-07-20 04:00:00|29375.5|29355.5|29375|29355|29378.3|29358.3|29370.5|29350.5|82
1595221200000|2020-07-20 05:00:00|29374|29354|29362|29342|29374|29354|29362|29342|98
1595224800000|2020-07-20 06:00:00|29361|29341|29358.8|29338.8|29364.7|29344.7|29354|29334|147
1595228400000|2020-07-20 07:00:00|29358.3|29338.3|29362.5|29342.5|29367.5|29347.5|29357|29337|46
1595232000000|2020-07-20 08:00:00|29363|29343|29380|29345|29380|29352.5|29362.5|29337.5|66
1595235600000|2020-07-20 09:00:00|29370|29350|29375|29355|29382.5|29357.2|29370|29345|14
1595239200000|2020-07-20 10:00:00|29377.8|29357.8|29372.5|29352.5|29377.8|29357.8|29372.5|29352.5|3
1595242800000|2020-07-20 11:00:00|29373.9|29353.9|29370|29350|29373.9|29353.9|29367.5|29347.5|9
1595246400000|2020-07-20 12:00:00|29372.5|29352.5|29370|29350|29372.5|29352.5|29367.8|29347.8|9
1595250000000|2020-07-20 13:00:00|29373.3|29353.3|29375|29355|29380.9|29360.9|29370|29345|22
1595253600000|2020-07-20 14:00:00|29378.9|29358.9|29367.5|29347.5|29385.9|29362.9|29367.5|29345|31
1595257200000|2020-07-20 15:00:00|29366.9|29346.9|29348.9|29313.9|29371.3|29346.9|29336.1|29310|70
1595260800000|2020-07-20 16:00:00|29344.2|29324.2|29349.6|29329.6|29356.1|29330.6|29342.9|29316.7|36
1595264400000|2020-07-20 17:00:00|29349.2|29329.2|29360.4|29325.4|29361.7|29329.6|29349.2|29321.7|7
1595268000000|2020-07-20 18:00:00|29359.2|29324.2|29359.2|29324.2|29361.7|29326.7|29359.2|29324.2|3
1595271600000|2020-07-20 19:00:00|29359.3|29324.3|29348.4|29313.4|29359.3|29324.3|29345.9|29310.9|11
1595296800000|2020-07-21 02:00:00|29329|29309|29334.3|29314.3|29336|29316|29328.5|29308.5|88
1595300400000|2020-07-21 03:00:00|29335.3|29315.3|29340|29320|29359.3|29329.5|29329.1|29309.1|282
1595304000000|2020-07-21 04:00:00|29341.5|29321.5|29343.8|29323.8|29357.5|29332.5|29337.5|29317.5|108
1595307600000|2020-07-21 05:00:00|29344.3|29324.3|29338.5|29318.5|29357|29330.5|29338.5|29314|145
1595311200000|2020-07-21 06:00:00|29338|29318|29338|29318|29348.5|29328.5|29330.5|29310.5|248
1595314800000|2020-07-21 07:00:00|29338.5|29318.5|29356.9|29336.9|29359.7|29337.2|29328.1|29303.5|192
1595318400000|2020-07-21 08:00:00|29352.2|29332.2|29327.5|29307.5|29360|29340|29327.5|29305|80
1595322000000|2020-07-21 09:00:00|29328.9|29308.9|29332.5|29297.5|29350.5|29315.5|29327.5|29297.5|40
1595325600000|2020-07-21 10:00:00|29332.8|29297.8|29337.5|29302.5|29347.5|29312.5|29330|29297.5|20
1595329200000|2020-07-21 11:00:00|29335|29300|29327.2|29307.2|29337.5|29310|29324.7|29289.7|26
1595332800000|2020-07-21 12:00:00|29324.7|29304.7|29317.2|29297.2|29326.1|29304.7|29310.7|29290.7|46
1595336400000|2020-07-21 13:00:00|29319.7|29299.7|29302.5|29282.5|29327.5|29307.3|29302.5|29280|62
1595340000000|2020-07-21 14:00:00|29308.5|29273.5|29290|29270|29312.9|29285.4|29282.5|29262.5|65
1595343600000|2020-07-21 15:00:00|29288|29268|29285|29265|29296|29270|29282.5|29260|14
1595347200000|2020-07-21 16:00:00|29284.8|29264.8|29279.4|29244.4|29289.5|29269.3|29274.4|29242.5|33
1595350800000|2020-07-21 17:00:00|29279.6|29244.6|29297|29262|29317|29282.8|29279.6|29244.6|82
1595354400000|2020-07-21 18:00:00|29302.5|29267.5|29280|29245|29302.5|29272.5|29277.6|29245|17
1595358000000|2020-07-21 19:00:00|29282|29247|29297.5|29277.5|29297.5|29277.5|29277.5|29247|30
1595383200000|2020-07-22 02:00:00|29279.5|29259.5|29272|29252|29282.5|29262.5|29271.5|29251.5|121
1595386800000|2020-07-22 03:00:00|29272.5|29252.5|29282.5|29262.5|29282.5|29262.5|29272.5|29252.5|116
1595390400000|2020-07-22 04:00:00|29277.5|29257.5|29281|29261|29283.5|29263.5|29276.5|29256.5|36
1595394000000|2020-07-22 05:00:00|29281.5|29261.5|29280.3|29260.3|29284|29264|29279.5|29259.5|70
1595397600000|2020-07-22 06:00:00|29279.3|29259.3|29273.5|29253.5|29279.5|29259.5|29268.8|29248.8|112
1595401200000|2020-07-22 07:00:00|29274.5|29254.5|29312.5|29277.5|29328.3|29293.3|29267|29247|310
1595404800000|2020-07-22 08:00:00|29312.2|29277.2|29323|29288|29343|29308|29303.5|29268.5|79
1595408400000|2020-07-22 09:00:00|29322.5|29287.5|29302.5|29267.5|29324.5|29292.6|29287.5|29258|94
1595412000000|2020-07-22 10:00:00|29303|29268|29297.5|29277.5|29308|29277.5|29292.5|29267.5|30
1595415600000|2020-07-22 11:00:00|29302.3|29282.3|29302.5|29267.5|29307.5|29282.5|29298.3|29266.1|19
1595419200000|2020-07-22 12:00:00|29301.5|29266.5|29282.2|29262.2|29301.5|29273.3|29277.3|29257|44
1595422800000|2020-07-22 13:00:00|29283.5|29263.5|29288|29268|29302.8|29275|29281|29256.3|46
1595426400000|2020-07-22 14:00:00|29288.6|29268.6|29297.5|29277.5|29302.9|29282.9|29287.9|29267.5|35
1595430000000|2020-07-22 15:00:00|29298.8|29278.8|29289.6|29269.6|29322.5|29290.3|29289.6|29259.9|33
1595433600000|2020-07-22 16:00:00|29292.1|29272.1|29299.1|29279.1|29304.6|29279.6|29287.2|29265.1|16
1595437200000|2020-07-22 17:00:00|29301.4|29281.4|29320.4|29300.4|29321.8|29301.8|29301.4|29278.4|22
1595440800000|2020-07-22 18:00:00|29317.9|29297.9|29320|29300|29325|29300|29317.5|29290|5
1595444400000|2020-07-22 19:00:00|29318.8|29298.8|29320|29285|29324.5|29302.5|29310.5|29281.8|36
1595469600000|2020-07-23 02:00:00|29329.8|29309.8|29327.5|29307.5|29329.8|29309.8|29322.8|29302.8|36
1595473200000|2020-07-23 03:00:00|29327.8|29307.8|29309.7|29289.7|29327.8|29307.8|29301.8|29278.5|128
1595476800000|2020-07-23 04:00:00|29313.5|29293.5|29305|29285|29319.5|29299.5|29302.9|29282.9|124
1595480400000|2020-07-23 05:00:00|29307|29287|29304.5|29284.5|29307|29287|29298.5|29278.5|73
1595484000000|2020-07-23 06:00:00|29306.5|29286.5|29308.5|29273.5|29309|29288|29295.6|29273.5|75
1595487600000|2020-07-23 07:00:00|29307.5|29272.5|29295.5|29275.5|29326.5|29295|29295.5|29272.5|90
1595491200000|2020-07-23 08:00:00|29305|29270|29295|29275|29310.3|29288.9|29291.7|29264.7|67
1595494800000|2020-07-23 09:00:00|29305|29270|29319.8|29299.8|29334.3|29302.2|29295|29267.5|87
1595498400000|2020-07-23 10:00:00|29332.5|29297.5|29312.5|29277.5|29332.5|29297.9|29309|29274|47
1595502000000|2020-07-23 11:00:00|29312.2|29277.2|29328|29293|29337.5|29310|29307.5|29277.2|44
1595505600000|2020-07-23 12:00:00|29327.2|29292.2|29342.5|29322.5|29347.5|29322.5|29327.2|29292.2|56
1595509200000|2020-07-23 13:00:00|29343.5|29323.5|29327.3|29292.3|29355.5|29327.5|29327.3|29292.3|57
1595512800000|2020-07-23 14:00:00|29330|29295|29325|29290|29347.9|29321.1|29312.6|29287.5|67
1595516400000|2020-07-23 15:00:00|29322.5|29287.5|29314.7|29294.7|29337|29312.8|29313.4|29287.5|51
1595520000000|2020-07-23 16:00:00|29317.5|29297.5|29340|29305|29340|29306.3|29316.2|29288.9|95
1595523600000|2020-07-23 17:00:00|29340.4|29305.4|29353.9|29318.9|29355.5|29320.5|29330.1|29305|72
1595527200000|2020-07-23 18:00:00|29355|29320|29346.6|29311.6|29363|29331.9|29341.1|29311.6|34
1595530800000|2020-07-23 19:00:00|29346.9|29311.9|29352.3|29317.3|29357|29328.3|29335.8|29310.5|40
1595556000000|2020-07-24 02:00:00|29325|29305|29323.5|29303.5|29334|29314|29322.5|29302.5|124
1595559600000|2020-07-24 03:00:00|29324|29304|29359.5|29339.5|29393|29363|29319|29299|292
1595563200000|2020-07-24 04:00:00|29359|29339|29371.5|29351.5|29384.5|29357.2|29351|29331|143
1595566800000|2020-07-24 05:00:00|29372.5|29352.5|29367.5|29347.5|29389.5|29363.5|29363|29338|186
1595570400000|2020-07-24 06:00:00|29366.5|29346.5|29353.8|29333.8|29367|29347|29346.5|29324.5|237
1595574000000|2020-07-24 07:00:00|29354.5|29334.5|29375|29340|29385|29360|29352.8|29332.8|197
1595577600000|2020-07-24 08:00:00|29375.1|29340.1|29372.5|29337.5|29382.8|29357.8|29357.5|29330|77
1595581200000|2020-07-24 09:00:00|29372.8|29337.8|29377.5|29357.5|29395.2|29372.2|29367.5|29337.8|78
1595584800000|2020-07-24 10:00:00|29387.3|29352.3|29392.8|29357.8|29395.5|29368.9|29381.1|29352.3|47
1595588400000|2020-07-24 11:00:00|29395.4|29360.4|29390|29355|29399.3|29374.3|29386.4|29355|34
1595592000000|2020-07-24 12:00:00|29392.5|29357.5|29392.6|29372.6|29397.7|29377.7|29387.2|29357.5|38
1595595600000|2020-07-24 13:00:00|29400.1|29365.1|29408|29373|29413.7|29388.4|29392|29363|75
1595599200000|2020-07-24 14:00:00|29407.8|29372.8|29405.9|29370.9|29412.8|29383.8|29387.5|29362.5|61
1595602800000|2020-07-24 15:00:00|29404.6|29369.6|29390.9|29355.9|29404.6|29370.6|29384.1|29349.1|42
1595606400000|2020-07-24 16:00:00|29392.6|29357.6|29401.1|29366.1|29401.1|29370.1|29386.7|29357|29
1595610000000|2020-07-24 17:00:00|29401.7|29366.7|29387.9|29352.9|29409.2|29374.2|29379.7|29352.2|39
1595613600000|2020-07-24 18:00:00|29387.2|29352.2|29399.4|29364.4|29411.1|29376.1|29387.2|29352.2|34
1595617200000|2020-07-24 19:00:00|29400.1|29365.1|29399.5|29364.5|29407.5|29372.5|29396|29361|20
1595815200000|2020-07-27 02:00:00|29318|29298|29294|29274|29325.2|29305.2|29292.8|29267|139
1595818800000|2020-07-27 03:00:00|29293.8|29273.8|29285|29265|29296.5|29276.5|29259.2|29235|274
1595822400000|2020-07-27 04:00:00|29284.5|29264.5|29285|29265|29289.4|29269.4|29283.3|29263.3|48
1595826000000|2020-07-27 05:00:00|29284.5|29264.5|29282.2|29247.2|29288|29268|29269.9|29246|80
1595829600000|2020-07-27 06:00:00|29272.4|29252.4|29204|29184|29282.2|29256.4|29193.6|29165.9|424
1595833200000|2020-07-27 07:00:00|29203.3|29183.3|29250.2|29215.2|29255|29220|29195|29175|215
1595836800000|2020-07-27 08:00:00|29248.5|29213.5|29254.6|29219.6|29254.7|29221.9|29231.2|29196.2|89
1595840400000|2020-07-27 09:00:00|29247.6|29227.6|29244.5|29224.5|29267.1|29232.1|29238.2|29203.3|61
1595844000000|2020-07-27 10:00:00|29256.7|29221.7|29249.9|29214.9|29257.5|29224.3|29229|29207.2|41
1595847600000|2020-07-27 11:00:00|29247.5|29212.5|29242.8|29207.8|29252.5|29221.7|29241.7|29207.8|7
1595851200000|2020-07-27 12:00:00|29243.1|29208.1|29242.5|29207.5|29247.5|29212.5|29228.3|29194.4|59
1595854800000|2020-07-27 13:00:00|29243.4|29208.4|29236.4|29201.4|29247.8|29212.8|29227.6|29196.1|43
1595858400000|2020-07-27 14:00:00|29235.1|29200.1|29217.5|29182.5|29240|29212.4|29210.1|29175.1|55
1595862000000|2020-07-27 15:00:00|29220|29185|29202.5|29182.5|29224.8|29192|29197.6|29172.2|49
1595865600000|2020-07-27 16:00:00|29203.8|29183.8|29220.5|29185.5|29233.7|29200|29202.5|29177.5|35
1595869200000|2020-07-27 17:00:00|29218|29183|29207.9|29172.9|29218|29185.4|29198.7|29167.9|17
1595872800000|2020-07-27 18:00:00|29197.9|29177.9|29203.3|29183.3|29207.9|29184.4|29193.2|29167.9|37
1595876400000|2020-07-27 19:00:00|29203.4|29183.4|29210|29175|29219|29184|29203.4|29173.8|22
1595901600000|2020-07-28 02:00:00|29107.2|29087.2|29123.5|29103.5|29131|29106|29105|29085|163
1595905200000|2020-07-28 03:00:00|29124|29104|29172.5|29137.5|29180.3|29147.2|29119.3|29099.3|416
1595908800000|2020-07-28 04:00:00|29177.5|29142.5|29157.2|29137.2|29190|29155|29138|29112.5|128
1595912400000|2020-07-28 05:00:00|29158.7|29138.7|29162.5|29127.5|29171.3|29140.5|29145.5|29114|75
1595916000000|2020-07-28 06:00:00|29158.3|29123.3|29147.8|29112.8|29166|29139.5|29139.5|29111.2|197
1595919600000|2020-07-28 07:00:00|29147.5|29112.5|29179.9|29144.9|29182.7|29150.7|29119.5|29099.5|348
1595923200000|2020-07-28 08:00:00|29177.5|29142.5|29168.5|29133.5|29203.1|29170.5|29163|29129.9|195
1595926800000|2020-07-28 09:00:00|29169.9|29134.9|29165.3|29130.3|29178.2|29149.2|29161|29130.3|58
1595930400000|2020-07-28 10:00:00|29165.9|29130.9|29162.3|29142.3|29176.8|29146.4|29155.3|29128.3|46
1595934000000|2020-07-28 11:00:00|29161.3|29141.3|29189.6|29154.6|29191.3|29158.5|29161|29135.9|34
1595937600000|2020-07-28 12:00:00|29189.5|29154.5|29172.5|29152.5|29192.9|29157.9|29167.5|29139.1|79
1595941200000|2020-07-28 13:00:00|29180|29145|29185|29150|29187.5|29155|29160|29127|138
1595944800000|2020-07-28 14:00:00|29183|29148|29193|29158|29195|29160|29175.5|29140.5|70
1595948400000|2020-07-28 15:00:00|29195|29160|29197.5|29162.5|29206|29172.3|29183.5|29157.5|97
1595952000000|2020-07-28 16:00:00|29192.3|29157.3|29205|29170|29205|29170|29189.8|29154.8|26
1595955600000|2020-07-28 17:00:00|29203|29168|29205.5|29170.5|29207.5|29179.8|29199.8|29167.5|7
1595959200000|2020-07-28 18:00:00|29200.5|29165.5|29195.5|29160.5|29202.5|29167.5|29195.5|29160.5|3
1595962800000|2020-07-28 19:00:00|29196.3|29161.3|29212.8|29177.8|29218|29183|29188.5|29153.5|29
1595988000000|2020-07-29 02:00:00|29190|29170|29194|29174|29196.5|29176.5|29173.3|29146.3|188
1595991600000|2020-07-29 03:00:00|29194.5|29174.5|29200.5|29180.5|29201.5|29181.5|29183|29160.5|180
1595995200000|2020-07-29 04:00:00|29199.5|29179.5|29192.3|29172.3|29200.5|29180.5|29182.8|29162.8|93
1595998800000|2020-07-29 05:00:00|29191|29171|29192.8|29172.8|29196|29176|29186|29166|68
1596002400000|2020-07-29 06:00:00|29193.3|29173.3|29179.5|29159.5|29199.5|29179.5|29173.3|29153.3|176
1596006000000|2020-07-29 07:00:00|29178.5|29158.5|29167.5|29147.5|29179.5|29159.5|29161.1|29130|179
1596009600000|2020-07-29 08:00:00|29168.9|29148.9|29152.5|29132.5|29177.5|29152|29151.3|29131.3|85
1596013200000|2020-07-29 09:00:00|29151.3|29131.3|29157.5|29122.5|29165.5|29141.3|29147.5|29117.5|69
1596016800000|2020-07-29 10:00:00|29159.9|29124.9|29155|29135|29162.5|29137.6|29152|29122.5|42
1596020400000|2020-07-29 11:00:00|29155.3|29135.3|29167.5|29147.5|29175.3|29153|29155.3|29132.5|39
1596024000000|2020-07-29 12:00:00|29170|29150|29172.5|29137.5|29183|29153.9|29166.1|29137.5|18
1596027600000|2020-07-29 13:00:00|29177.8|29142.8|29185|29150|29188|29153|29172.5|29137.5|33
1596031200000|2020-07-29 14:00:00|29182.8|29147.8|29132.5|29097.5|29191|29156|29125|29096.6|103
1596034800000|2020-07-29 15:00:00|29133|29098|29148.2|29113.2|29163.2|29128.2|29128|29097.5|123
1596038400000|2020-07-29 16:00:00|29150.7|29115.7|29145.7|29110.7|29151.2|29116.2|29143.2|29108.2|45
1596042000000|2020-07-29 17:00:00|29145.2|29110.2|29133|29093|29151|29116|29131|29093|22
1596045600000|2020-07-29 18:00:00|29138|29097|29143.7|29108.7|29145.8|29110.8|29120.4|29085.4|61
1596049200000|2020-07-29 19:00:00|29147|29110.3|29151|29116|29151.5|29116.5|29123|29088|93
1596074400000|2020-07-30 02:00:00|29157.5|29137.5|29161.7|29141.7|29171.8|29149|29150|29130|158
1596078000000|2020-07-30 03:00:00|29161.2|29141.2|29149|29129|29161.2|29141.2|29138|29115.5|188
1596081600000|2020-07-30 04:00:00|29148.4|29128.4|29165.3|29145.3|29182.5|29154.5|29148.4|29128.4|82
1596085200000|2020-07-30 05:00:00|29165.8|29145.8|29178.3|29158.3|29187|29165|29165.8|29145.8|114
1596088800000|2020-07-30 06:00:00|29180.3|29160.3|29178.8|29158.8|29193|29173|29177|29157|166
1596092400000|2020-07-30 07:00:00|29179|29159|29187.5|29152.5|29191.8|29171.5|29175|29152.5|151
1596096000000|2020-07-30 08:00:00|29188|29153|29187.5|29167.5|29189|29169|29172.5|29143.4|60
1596099600000|2020-07-30 09:00:00|29192.5|29172.5|29194.9|29159.9|29195|29175|29185|29159.9|39
1596103200000|2020-07-30 10:00:00|29195|29160|29189.8|29169.8|29195|29172.8|29183|29160|22
1596106800000|2020-07-30 11:00:00|29188.5|29168.5|29193|29173|29195|29175|29182.5|29162.5|30
1596110400000|2020-07-30 12:00:00|29192.5|29172.5|29200.1|29180.1|29214.6|29180.1|29188|29168|64
1596114000000|2020-07-30 13:00:00|29200|29180|29200|29165|29203|29180|29180.3|29157.5|31
1596117600000|2020-07-30 14:00:00|29192|29172|29213|29178|29225|29190.5|29189.5|29160.8|61
1596121200000|2020-07-30 15:00:00|29210.5|29175.5|29205.5|29185.5|29225.5|29190.5|29205.5|29175.5|39
1596124800000|2020-07-30 16:00:00|29207.5|29187.5|29218|29183|29218|29187.5|29202|29178.5|18
1596128400000|2020-07-30 17:00:00|29215.5|29180.5|29220|29185|29220|29185|29212|29177|29
1596132000000|2020-07-30 18:00:00|29219|29184|29216|29181|29222.5|29187.5|29197|29173|27
1596135600000|2020-07-30 19:00:00|29215.3|29180.3|29200.5|29180.5|29218|29183|29196.8|29171.9|38
1596160800000|2020-07-31 02:00:00|29160.5|29140.5|29167.4|29147.4|29169.4|29149.4|29148.9|29128.9|115
1596164400000|2020-07-31 03:00:00|29165.4|29145.4|29201.5|29181.5|29208.8|29182.5|29158.7|29138.7|253
1596168000000|2020-07-31 04:00:00|29191.5|29171.5|29189.3|29169.3|29200.8|29179|29174.5|29154.5|146
1596171600000|2020-07-31 05:00:00|29192.2|29172.2|29216.3|29196.3|29223|29199.5|29192.2|29172.2|137
1596175200000|2020-07-31 06:00:00|29216.8|29196.8|29235|29215|29245|29224.3|29204|29184|430
1596178800000|2020-07-31 07:00:00|29234.3|29214.3|29242.1|29222.1|29259.8|29239.8|29230.7|29210.7|296
1596182400000|2020-07-31 08:00:00|29248.6|29228.6|29228|29193|29248.6|29228.6|29204.5|29179.3|229
1596186000000|2020-07-31 09:00:00|29218|29198|29219.5|29184.5|29238.4|29212.9|29217.1|29184.5|41
1596189600000|2020-07-31 10:00:00|29219.4|29184.4|29240.4|29205.4|29240.4|29206|29210|29178.2|42
1596193200000|2020-07-31 11:00:00|29239.9|29204.9|29230|29210|29242.8|29217.8|29230|29197.5|16
1596196800000|2020-07-31 12:00:00|29230.1|29210.1|29233|29213|29240.8|29215|29222.3|29194.9|22
1596200400000|2020-07-31 13:00:00|29235|29215|29287.3|29252.3|29287.3|29257.5|29235|29215|77
1596204000000|2020-07-31 14:00:00|29286.3|29251.3|29278|29243|29287|29262.5|29255|29220|110
1596207600000|2020-07-31 15:00:00|29285|29250|29283|29263|29295|29271.5|29277.5|29250|62
1596211200000|2020-07-31 16:00:00|29285|29265|29299.4|29264.4|29301.3|29280.5|29283|29262.5|48
1596214800000|2020-07-31 17:00:00|29297|29262|29290.5|29270.5|29297.5|29277.5|29274.4|29243.3|42
1596218400000|2020-07-31 18:00:00|29295.3|29275.3|29290.5|29270.5|29300.5|29280.5|29289.9|29260.5|28
1596222000000|2020-07-31 19:00:00|29290|29270|29287.5|29267.5|29298.3|29275.5|29285.5|29263.3|23
1596420000000|2020-08-03 02:00:00|29267.8|29247.8|29262.8|29242.8|29268.3|29248.3|29258|29238|103
1596423600000|2020-08-03 03:00:00|29264.3|29244.3|29272.5|29252.5|29272.5|29252.5|29254.3|29234.3|143
1596427200000|2020-08-03 04:00:00|29271.1|29251.1|29262.5|29242.5|29278|29258|29261.1|29241.1|85
1596430800000|2020-08-03 05:00:00|29263|29243|29275.5|29255.5|29277.3|29257.3|29258.3|29238.3|99
1596434400000|2020-08-03 06:00:00|29272.8|29252.8|29296.3|29276.3|29303.7|29283.7|29272.8|29252.8|270
1596438000000|2020-08-03 07:00:00|29295.8|29275.8|29285|29265|29295.8|29275.8|29274.5|29254.5|159
1596441600000|2020-08-03 08:00:00|29282.5|29262.5|29280|29260|29293.9|29273.9|29277.5|29257.5|89
1596445200000|2020-08-03 09:00:00|29282|29262|29295.8|29275.8|29301.7|29281.7|29282|29262|35
1596448800000|2020-08-03 10:00:00|29294.5|29274.5|29293|29273|29300|29280|29291.4|29271.4|30
1596452400000|2020-08-03 11:00:00|29292.5|29272.5|29290|29270|29292.5|29272.5|29287.5|29267.5|30
1596456000000|2020-08-03 12:00:00|29288|29268|29297.5|29262.5|29300.5|29276.4|29277.7|29253.6|78
1596459600000|2020-08-03 13:00:00|29300.3|29265.3|29292.1|29272.1|29304.1|29278.9|29291.4|29265.3|25
1596463200000|2020-08-03 14:00:00|29291.8|29271.8|29275|29255|29295.9|29271.8|29272.5|29244.4|78
1596466800000|2020-08-03 15:00:00|29277.5|29257.5|29270|29250|29285.8|29262.5|29270|29245|35
1596470400000|2020-08-03 16:00:00|29272.5|29252.5|29267.5|29247.5|29280|29252.5|29267.2|29245|21
1596474000000|2020-08-03 17:00:00|29267.8|29247.8|29270|29250|29282.5|29255|29267.8|29245|13
1596477600000|2020-08-03 18:00:00|29272.5|29252.5|29267.5|29247.5|29275|29252.5|29266.8|29237.5|8
1596481200000|2020-08-03 19:00:00|29268.8|29248.8|29269.5|29249.5|29275|29251.2|29262.5|29237.5|17
1596506400000|2020-08-04 02:00:00|29293|29273|29286.5|29266.5|29293|29273|29277.5|29257.5|162
1596510000000|2020-08-04 03:00:00|29286.2|29266.2|29290|29270|29292.2|29272.2|29273.5|29253.5|86
1596513600000|2020-08-04 04:00:00|29290.5|29270.5|29290|29270|29291.8|29271.8|29285.5|29265.5|35
1596517200000|2020-08-04 05:00:00|29289|29269|29287.5|29267.5|29293|29273|29286.5|29266.5|55
1596520800000|2020-08-04 06:00:00|29287.8|29267.8|29285.5|29265.5|29293|29273|29283|29263|135
1596524400000|2020-08-04 07:00:00|29286.2|29266.2|29287.5|29267.5|29291|29271|29280|29260|126
1596528000000|2020-08-04 08:00:00|29285.8|29265.8|29290|29270|29311.1|29279|29282.5|29262.5|52
1596531600000|2020-08-04 09:00:00|29287.5|29267.5|29290.8|29270.8|29296.3|29272.5|29286.8|29261.3|35
1596535200000|2020-08-04 10:00:00|29292.5|29272.5|29309.3|29274.3|29309.3|29274.3|29291|29267.5|31
1596538800000|2020-08-04 11:00:00|29297.8|29277.8|29297.5|29277.5|29310|29287.2|29295|29265|33
1596542400000|2020-08-04 12:00:00|29297.2|29277.2|29305|29285|29312.5|29285|29290|29270|20
1596546000000|2020-08-04 13:00:00|29307.5|29287.5|29317.5|29282.5|29320.5|29292.5|29305|29270|34
1596549600000|2020-08-04 14:00:00|29315.5|29280.5|29305.5|29270.5|29315.5|29280.5|29294.7|29269.4|18
1596553200000|2020-08-04 15:00:00|29312.5|29277.5|29298|29263|29313|29278|29293.3|29258.3|68
1596556800000|2020-08-04 16:00:00|29294.1|29274.1|29299.4|29264.4|29303|29277.5|29287.6|29260|20
1596560400000|2020-08-04 17:00:00|29289.6|29269.6|29290.4|29270.4|29290.4|29270.4|29288.6|29268.6|4
1596564000000|2020-08-04 18:00:00|29297.9|29262.9|29301.4|29266.4|29302.9|29270.6|29285.4|29261.6|19
1596567600000|2020-08-04 19:00:00|29302.1|29267.1|29290|29255|29302.3|29267.3|29284.5|29252.5|36
1596592800000|2020-08-05 02:00:00|29246.2|29226.2|29229.5|29209.5|29248.5|29228.5|29227.5|29200.8|138
1596596400000|2020-08-05 03:00:00|29227.5|29207.5|29231.3|29211.3|29241.5|29220|29217.8|29193.3|219
1596600000000|2020-08-05 04:00:00|29230.8|29210.8|29236.5|29216.5|29236.5|29216.5|29226.2|29206.2|66
1596603600000|2020-08-05 05:00:00|29236|29216|29248|29228|29248|29228|29233.6|29213.6|57
1596607200000|2020-08-05 06:00:00|29246.5|29226.5|29220.2|29200.2|29261.1|29241.1|29204.3|29183.3|278
1596610800000|2020-08-05 07:00:00|29219.5|29199.5|29214.4|29194.4|29242.5|29222.5|29202.9|29180|299
1596614400000|2020-08-05 08:00:00|29211.9|29191.9|29230.5|29210.5|29245.5|29210.5|29204.7|29172.2|101
1596618000000|2020-08-05 09:00:00|29229.6|29209.6|29225.5|29190.5|29240.5|29210.7|29221.8|29187|114
1596621600000|2020-08-05 10:00:00|29225.2|29190.2|29227|29207|29237.5|29207|29218|29187.3|27
1596625200000|2020-08-05 11:00:00|29225.5|29205.5|29227.2|29192.2|29227.2|29206|29213.2|29192.2|41
1596628800000|2020-08-05 12:00:00|29218.8|29198.8|29232.5|29197.5|29232.5|29208.6|29216.7|29193.8|75
1596632400000|2020-08-05 13:00:00|29233|29198|29219.8|29199.8|29233|29207.5|29217.5|29197.5|35
1596636000000|2020-08-05 14:00:00|29220|29200|29215|29195|29226.3|29202.5|29205|29175.7|46
1596639600000|2020-08-05 15:00:00|29208|29188|29206.1|29171.1|29213.6|29191.1|29188.9|29158|71
1596643200000|2020-08-05 16:00:00|29211.1|29176.1|29216.6|29181.6|29218.9|29192.4|29203.9|29171.4|30
1596646800000|2020-08-05 17:00:00|29211.4|29191.4|29216.4|29196.4|29217.7|29197.7|29210.1|29190.1|20
1596650400000|2020-08-05 18:00:00|29212|29192|29221.3|29201.3|29221.3|29201.3|29212|29192|4
1596654000000|2020-08-05 19:00:00|29221.4|29201.4|29225.5|29190.5|29225.5|29203.6|29221.1|29187.5|12
1596679200000|2020-08-06 02:00:00|29233.2|29213.2|29232.5|29212.5|29237.5|29217.5|29223.3|29203.3|141
1596682800000|2020-08-06 03:00:00|29233.5|29213.5|29219.3|29199.3|29235|29215|29211.1|29191.1|201
1596686400000|2020-08-06 04:00:00|29219.6|29199.6|29227.5|29207.5|29227.5|29207.5|29212.2|29192.2|66
1596690000000|2020-08-06 05:00:00|29226.1|29206.1|29227|29207|29235|29215|29224.3|29204.3|110
1596693600000|2020-08-06 06:00:00|29226.5|29206.5|29232.5|29212.5|29238.6|29218.6|29217.8|29197.8|236
1596697200000|2020-08-06 07:00:00|29233.7|29213.7|29247.5|29227.5|29249.5|29229.5|29232.5|29212.5|210
1596700800000|2020-08-06 08:00:00|29248.9|29228.9|29257.5|29237.5|29262.5|29238.3|29247.5|29222.5|29
1596704400000|2020-08-06 09:00:00|29262.5|29227.5|29260|29225|29262.5|29238.9|29247.5|29222.3|31
1596708000000|2020-08-06 10:00:00|29262.5|29227.5|29257.5|29237.5|29262.5|29238.9|29246.5|29221.3|26
1596711600000|2020-08-06 11:00:00|29258.9|29238.9|29257.9|29237.9|29274.7|29249.3|29257.2|29230|32
1596715200000|2020-08-06 12:00:00|29257.8|29237.8|29267.5|29232.5|29274.7|29248.9|29257.5|29230.3|22
1596718800000|2020-08-06 13:00:00|29262.5|29242.5|29272.5|29237.5|29291.9|29257.5|29262.5|29235.5|66
1596722400000|2020-08-06 14:00:00|29272.8|29237.8|29282.5|29262.5|29287.5|29262.5|29267.5|29237.5|39
1596726000000|2020-08-06 15:00:00|29280|29260|29284.1|29249.1|29290|29263.8|29277.5|29246.1|31
1596729600000|2020-08-06 16:00:00|29281.9|29246.9|29291.6|29256.6|29296.6|29262.5|29270|29241.1|30
1596733200000|2020-08-06 17:00:00|29293.3|29258.3|29292.1|29257.1|29294.9|29262.1|29277.2|29252.1|14
1596736800000|2020-08-06 18:00:00|29290.4|29255.4|29292.5|29257.5|29292.5|29267.5|29278.8|29252.1|14
1596740400000|2020-08-06 19:00:00|29295|29260|29290|29255|29295|29260|29287.5|29252.5|6
1596765600000|2020-08-07 02:00:00|29319|29299|29311.8|29291.8|29319|29299|29304.3|29282.7|124
1596769200000|2020-08-07 03:00:00|29317.5|29282.5|29307.5|29287.5|29317.5|29296|29297.5|29272.5|165
1596772800000|2020-08-07 04:00:00|29311.5|29291.5|29312.2|29292.2|29319.5|29292.5|29296.8|29271.5|153
1596776400000|2020-08-07 05:00:00|29312.5|29292.5|29301.5|29281.5|29317.3|29294|29300.5|29277|100
1596780000000|2020-08-07 06:00:00|29302|29282|29302.5|29282.5|29313.7|29293.7|29287.5|29267.5|205
1596783600000|2020-08-07 07:00:00|29303.8|29283.8|29297.5|29277.5|29308.3|29283.8|29291.1|29267.5|94
1596787200000|2020-08-07 08:00:00|29298.9|29278.9|29302.2|29282.2|29312.2|29283.9|29298.9|29272.5|49
1596790800000|2020-08-07 09:00:00|29301|29281|29307.5|29287.5|29314.7|29288.9|29301|29277.2|21
1596794400000|2020-08-07 10:00:00|29308.9|29288.9|29312.5|29277.5|29315.2|29288.9|29302.5|29277.5|24
1596798000000|2020-08-07 11:00:00|29314.7|29279.7|29304.5|29284.5|29315.2|29290.5|29304.5|29276.5|16
1596801600000|2020-08-07 12:00:00|29307.5|29287.5|29308.7|29273.7|29322.5|29291.3|29286.5|29265.2|70
1596805200000|2020-08-07 13:00:00|29309.4|29274.4|29334.6|29299.6|29346|29316.3|29307.5|29274.4|88
1596808800000|2020-08-07 14:00:00|29322|29302|29325|29290|29337.4|29312.1|29310.3|29275.3|77
1596812400000|2020-08-07 15:00:00|29322.5|29287.5|29333.9|29298.9|29333.9|29298.9|29312.1|29287.5|20
1596816000000|2020-08-07 16:00:00|29334.1|29299.1|29347.5|29312.5|29347.5|29313.8|29331.4|29299.1|35
1596819600000|2020-08-07 17:00:00|29346.6|29311.6|29330.8|29310.8|29348.6|29313.6|29329.6|29294.6|32
1596823200000|2020-08-07 18:00:00|29332.1|29312.1|29347.5|29312.5|29347.5|29312.5|29332.1|29309.6|5
1596826800000|2020-08-07 19:00:00|29345|29310|29352.5|29317.5|29355|29320|29345|29310|4
1597024800000|2020-08-10 02:00:00|29315.6|29295.6|29318.8|29298.8|29327.3|29301.2|29313.3|29290|55
1597028400000|2020-08-10 03:00:00|29327.5|29292.5|29327.3|29292.3|29332.8|29308.5|29318.8|29292.3|104
1597032000000|2020-08-10 04:00:00|29326.7|29291.7|29322.5|29302.5|29327.8|29303.3|29314.5|29291.7|63
1597035600000|2020-08-10 05:00:00|29323.5|29303.5|29317.8|29297.8|29332.5|29308.3|29316.2|29292|42
1597039200000|2020-08-10 06:00:00|29327.5|29292.5|29341.6|29321.6|29345.8|29323.8|29317.5|29291.8|162
1597042800000|2020-08-10 07:00:00|29341.1|29321.1|29342.5|29322.5|29347.8|29325.1|29336.6|29311|83
1597046400000|2020-08-10 08:00:00|29341.1|29321.1|29345|29325|29350|29330|29341.1|29321.1|35
1597050000000|2020-08-10 09:00:00|29342.5|29322.5|29350|29315|29350|29322.5|29335.3|29304.8|15
1597053600000|2020-08-10 10:00:00|29347.2|29327.2|29347.5|29327.5|29348.9|29328.9|29346.1|29326.1|9
1597057200000|2020-08-10 11:00:00|29348.9|29328.9|29349.7|29314.7|29353.1|29328.9|29344.7|29314.7|19
1597060800000|2020-08-10 12:00:00|29349.6|29314.6|29322.6|29302.6|29349.6|29328.6|29322.6|29302.6|45
1597064400000|2020-08-10 13:00:00|29327.5|29292.5|29326.4|29291.4|29335|29300|29326.1|29291.1|15
1597068000000|2020-08-10 14:00:00|29319.6|29299.6|29332|29312|29337.5|29312|29317.5|29293.9|43
1597071600000|2020-08-10 15:00:00|29330|29310|29330|29295|29335|29312.1|29317.5|29295|26
1597075200000|2020-08-10 16:00:00|29329.6|29294.6|29320.1|29300.1|29337.1|29312|29320.1|29294.6|16
1597078800000|2020-08-10 17:00:00|29322.1|29302.1|29320|29300|29324.6|29302.1|29317.1|29287.1|10
1597082400000|2020-08-10 18:00:00|29322.5|29302.5|29329.6|29309.6|29337.5|29310|29322.5|29300|13
1597086000000|2020-08-10 19:00:00|29337|29302|29335.5|29300.5|29337|29306.5|29321.1|29296.5|17
1597111200000|2020-08-11 02:00:00|29305|29285|29316.2|29296.2|29317.2|29297.2|29301.1|29281.1|61
1597114800000|2020-08-11 03:00:00|29316.7|29296.7|29322.8|29302.8|29331.2|29311.2|29315.9|29292|125
1597118400000|2020-08-11 04:00:00|29323.3|29303.3|29334.5|29314.5|29334.8|29314.8|29321.5|29301.5|95
1597122000000|2020-08-11 05:00:00|29332.8|29312.8|29339.5|29319.5|29343.3|29323.3|29327.5|29307.5|117
1597125600000|2020-08-11 06:00:00|29339.2|29319.2|29342|29322|29355.5|29335.5|29335.5|29312.5|261
1597129200000|2020-08-11 07:00:00|29341.5|29321.5|29335|29315|29350|29329|29330|29307.5|117
1597132800000|2020-08-11 08:00:00|29335.3|29315.3|29335.5|29315.5|29345|29315.9|29327.8|29307.5|48
1597136400000|2020-08-11 09:00:00|29333|29313|29331.8|29311.8|29350.8|29326.2|29329.6|29304.8|36
1597140000000|2020-08-11 10:00:00|29330.5|29310.5|29316.7|29296.7|29335.9|29311.2|29316.7|29288.6|95
1597143600000|2020-08-11 11:00:00|29319.2|29299.2|29328.7|29293.7|29331.5|29304.2|29311.4|29283.7|58
1597147200000|2020-08-11 12:00:00|29320.3|29300.3|29323|29288|29323|29302.8|29307.8|29282.5|48
1597150800000|2020-08-11 13:00:00|29323.5|29288.5|29330.4|29295.4|29336.7|29307.9|29307.5|29287.5|66
1597154400000|2020-08-11 14:00:00|29325.4|29305.4|29330.4|29310.4|29336.3|29313.3|29323.1|29300.4|17
1597158000000|2020-08-11 15:00:00|29327.9|29307.9|29340|29320|29347.5|29320|29325|29300|47
1597161600000|2020-08-11 16:00:00|29337.5|29317.5|29330|29310|29340|29320|29327.5|29300|16
1597165200000|2020-08-11 17:00:00|29332.5|29312.5|29335|29315|29337.4|29317.4|29332.5|29312.5|4
1597168800000|2020-08-11 18:00:00|29332.5|29312.5|29340|29320|29342.4|29322.4|29327.6|29307.6|22
1597172400000|2020-08-11 19:00:00|29342.5|29322.5|29356.3|29321.3|29372.5|29337.5|29341.2|29310.5|44
1597197600000|2020-08-12 02:00:00|29356|29321|29350.8|29330.8|29356|29333.5|29341|29316.2|69
1597201200000|2020-08-12 03:00:00|29350.3|29330.3|29367.8|29332.8|29372.5|29342.2|29350.3|29318.5|121
1597204800000|2020-08-12 04:00:00|29368.1|29333.1|29390.3|29355.3|29390.8|29358.8|29361.1|29333.1|69
1597208400000|2020-08-12 05:00:00|29391.8|29356.8|29372.5|29352.5|29393.6|29367.5|29371|29347.5|53
1597212000000|2020-08-12 06:00:00|29375|29355|29392.5|29357.5|29393.3|29366.3|29367.5|29339|181
1597215600000|2020-08-12 07:00:00|29392.8|29357.8|29372.5|29352.5|29393.3|29368|29370.9|29350.4|141
1597219200000|2020-08-12 08:00:00|29372.8|29352.8|29362.5|29342.5|29378.3|29357.8|29362.5|29330.3|71
1597222800000|2020-08-12 09:00:00|29363.6|29343.6|29358|29323|29370|29344.7|29347.5|29312.5|54
1597226400000|2020-08-12 10:00:00|29355.7|29320.7|29337.5|29317.5|29371.3|29336.3|29334.3|29305|97
1597230000000|2020-08-12 11:00:00|29338.7|29318.7|29355|29320|29359.2|29324.2|29337.5|29312.5|36
1597233600000|2020-08-12 12:00:00|29352.5|29317.5|29354.1|29319.1|29366.2|29336.5|29336.4|29316.2|65
1597237200000|2020-08-12 13:00:00|29345.6|29325.6|29340|29320|29354.2|29329.2|29340|29316.4|31
1597240800000|2020-08-12 14:00:00|29342.5|29322.5|29323.8|29303.8|29347.5|29325|29322.5|29293|74
1597244400000|2020-08-12 15:00:00|29322.5|29302.5|29332.5|29297.5|29332.5|29307.5|29312.8|29287.5|30
1597248000000|2020-08-12 16:00:00|29327.5|29307.5|29332.5|29297.5|29337.3|29307.5|29326.2|29294.8|25
1597251600000|2020-08-12 17:00:00|29332|29297|29332.5|29297.5|29332.5|29297.5|29329.8|29294.8|7
1597255200000|2020-08-12 18:00:00|29322.5|29302.5|29324.8|29289.8|29332.5|29302.5|29316.3|29282.5|26
1597258800000|2020-08-12 19:00:00|29324.3|29289.3|29329.5|29294.5|29330.2|29308|29320.8|29289|14
1597284000000|2020-08-13 02:00:00|29325|29305|29339.6|29319.6|29340|29320|29322.5|29302.5|89
1597287600000|2020-08-13 03:00:00|29340|29320|29333.5|29313.5|29345.5|29323.5|29330.5|29310.5|166
1597291200000|2020-08-13 04:00:00|29333|29313|29335|29315|29345|29324|29333|29307.5|75
1597294800000|2020-08-13 05:00:00|29335.5|29315.5|29340|29320|29366.5|29343.5|29335.5|29315.5|69
1597298400000|2020-08-13 06:00:00|29339.5|29319.5|29344.8|29324.8|29356.5|29328.5|29337.3|29311.8|205
1597302000000|2020-08-13 07:00:00|29347|29327|29347.5|29327.5|29364|29332.8|29342.5|29314.7|192
1597305600000|2020-08-13 08:00:00|29343.8|29323.8|29332.5|29297.5|29347.8|29323.8|29307.5|29285|86
1597309200000|2020-08-13 09:00:00|29327.5|29307.5|29360|29325|29360|29338.8|29327.5|29307.5|41
1597312800000|2020-08-13 10:00:00|29362.2|29342.2|29348|29313|29376.5|29342.6|29340|29313|52
1597316400000|2020-08-13 11:00:00|29350.3|29315.3|29375|29340|29375|29341.5|29342.5|29312.5|15
1597320000000|2020-08-13 12:00:00|29372.5|29337.5|29357.5|29337.5|29375|29347.5|29357.5|29332.5|23
1597323600000|2020-08-13 13:00:00|29363.5|29328.5|29346.4|29311.4|29364.2|29344.2|29334|29311.4|49
1597327200000|2020-08-13 14:00:00|29346.3|29311.3|29352.6|29332.6|29365.9|29333.3|29336.4|29308.9|55
1597330800000|2020-08-13 15:00:00|29367.6|29330.9|29379.1|29344.1|29379.1|29347.1|29347.3|29318.4|41
1597334400000|2020-08-13 16:00:00|29362.5|29327.5|29365|29330|29377.1|29342.1|29362.5|29327.5|28
1597338000000|2020-08-13 17:00:00|29362.5|29327.5|29379.5|29344.5|29387.5|29362.2|29362.5|29327.5|22
1597341600000|2020-08-13 18:00:00|29377.5|29342.5|29372.5|29337.5|29377.5|29342.5|29366|29331|7
1597345200000|2020-08-13 19:00:00|29372.6|29337.6|29383|29348|29383|29348|29372.6|29337.6|5
1597370400000|2020-08-14 02:00:00|29363.3|29343.3|29379|29344|29389.6|29358|29362.5|29339|122
1597374000000|2020-08-14 03:00:00|29380|29345|29357.5|29337.5|29394|29362.7|29352.8|29327.8|174
1597377600000|2020-08-14 04:00:00|29360|29340|29357.5|29337.5|29360|29340|29357.5|29337.5|8
1597381200000|2020-08-14 05:00:00|29356.6|29336.6|29347.2|29327.2|29362.5|29337|29345|29319|55
1597384800000|2020-08-14 06:00:00|29347|29327|29343|29323|29352.5|29329|29337.5|29312.3|225
1597388400000|2020-08-14 07:00:00|29342.5|29322.5|29360|29325|29360|29331.5|29340|29310.5|131
1597392000000|2020-08-14 08:00:00|29360.5|29325.5|29360|29325|29361.4|29333.7|29346.1|29320.5|143
1597395600000|2020-08-14 09:00:00|29360.5|29325.5|29365|29330|29367.5|29332.5|29352.5|29322.5|83
1597399200000|2020-08-14 10:00:00|29365.5|29330.5|29365.5|29330.5|29367.5|29332.5|29357.5|29322.5|49
1597402800000|2020-08-14 11:00:00|29358|29323|29365|29330|29365.5|29330.5|29358|29323|10
1597406400000|2020-08-14 12:00:00|29366.4|29331.4|29360.4|29325.4|29370.1|29335.1|29357.5|29322.5|31
1597410000000|2020-08-14 13:00:00|29359.9|29324.9|29343|29323|29371.6|29342.6|29339.6|29317.5|76
1597413600000|2020-08-14 14:00:00|29341.6|29321.6|29357.3|29322.3|29357.4|29328.1|29341.4|29313.4|42
1597417200000|2020-08-14 15:00:00|29344.9|29324.9|29353.7|29318.7|29354.1|29325.6|29344.9|29316.8|16
1597420800000|2020-08-14 16:00:00|29355.8|29320.8|29359.4|29324.4|29365.2|29330.6|29350.6|29319.2|31
1597424400000|2020-08-14 17:00:00|29360.8|29325.8|29358.9|29323.9|29366.2|29334.7|29353.7|29323.9|21
1597428000000|2020-08-14 18:00:00|29353.7|29333.7|29367.2|29332.2|29367.2|29334.7|29353.7|29326.5|12
1597431600000|2020-08-14 19:00:00|29367|29332|29357.5|29322.5|29367|29337|29347.5|29320.5|19
1597629600000|2020-08-17 02:00:00|29347.2|29327.2|29342.2|29322.2|29347.5|29327.5|29338.3|29318.3|54
1597633200000|2020-08-17 03:00:00|29343|29323|29347|29327|29347.2|29327.2|29340.8|29320.8|33
1597636800000|2020-08-17 04:00:00|29347.5|29327.5|29351.7|29331.7|29352.2|29332.2|29347|29327|25
1597640400000|2020-08-17 05:00:00|29349.5|29329.5|29352.2|29332.2|29358.9|29333.6|29347|29322.5|36
1597644000000|2020-08-17 06:00:00|29349.1|29329.1|29351.2|29316.2|29357.5|29332.2|29334.2|29308|235
1597647600000|2020-08-17 07:00:00|29352.2|29317.2|29352.5|29332.5|29362.8|29337.5|29342.5|29315.7|133
1597651200000|2020-08-17 08:00:00|29362.5|29327.5|29349.6|29329.6|29362.5|29337.5|29343.7|29314.8|30
1597654800000|2020-08-17 09:00:00|29346.8|29326.8|29351.6|29331.6|29363.2|29333|29346.8|29326.8|21
1597658400000|2020-08-17 10:00:00|29361.2|29326.2|29355.3|29335.3|29363.7|29338.7|29350.4|29323.7|31
1597662000000|2020-08-17 11:00:00|29357.8|29337.8|29357.2|29337.2|29358.6|29338.6|29352.2|29332.2|13
1597665600000|2020-08-17 12:00:00|29356.9|29322.2|29353.8|29318.8|29360.9|29338.6|29351.3|29316.3|9
1597669200000|2020-08-17 13:00:00|29353.9|29318.9|29345|29310|29355|29322.3|29342.3|29307.5|20
1597672800000|2020-08-17 14:00:00|29347.5|29312.5|29347.5|29312.5|29352.4|29322.3|29337.5|29306.4|28
1597676400000|2020-08-17 15:00:00|29345|29310|29344|29309|29347.5|29317.5|29337.5|29307.5|18
1597680000000|2020-08-17 16:00:00|29342.3|29307.3|29338.8|29303.8|29342.3|29307.3|29324.3|29295|36
1597683600000|2020-08-17 17:00:00|29339.8|29304.8|29337.5|29302.5|29342.5|29307.5|29327.5|29302.5|10
1597687200000|2020-08-17 18:00:00|29332.3|29312.3|29342.5|29307.5|29342.5|29312.3|29331.2|29302.5|8
1597690800000|2020-08-17 19:00:00|29342.3|29307.3|29338|29303|29343.3|29313|29327.5|29302|38
1597716000000|2020-08-18 02:00:00|29335.1|29315.1|29339.7|29319.7|29342.2|29322.2|29332.5|29312.5|63
1597719600000|2020-08-18 03:00:00|29340.7|29320.7|29341|29321|29346.5|29322.5|29333.7|29311.5|122
1597723200000|2020-08-18 04:00:00|29340.5|29320.5|29337.5|29317.5|29341.5|29321.5|29336.7|29316.7|34
1597726800000|2020-08-18 05:00:00|29337.2|29317.2|29340|29320|29342.2|29322.2|29337.2|29317.2|32
1597730400000|2020-08-18 06:00:00|29339.8|29319.8|29347.5|29327.5|29348.7|29328.7|29331.8|29311.8|108
1597734000000|2020-08-18 07:00:00|29346.3|29326.3|29334.7|29314.7|29350.5|29327.5|29331.9|29311.9|100
1597737600000|2020-08-18 08:00:00|29339.2|29319.2|29310|29275|29344.7|29321.9|29305.5|29272.5|108
1597741200000|2020-08-18 09:00:00|29300|29280|29319.7|29299.7|29324.7|29302.2|29300|29280|31
1597744800000|2020-08-18 10:00:00|29318.8|29298.8|29324.5|29304.5|29336.5|29307.7|29312.8|29291|47
1597748400000|2020-08-18 11:00:00|29322.3|29302.3|29330|29295|29330|29305|29317.8|29292.3|13
1597752000000|2020-08-18 12:00:00|29320|29300|29327.5|29307.5|29327.5|29307.5|29316.1|29296.1|28
1597755600000|2020-08-18 13:00:00|29322.8|29302.8|29326.1|29306.1|29333.6|29311.1|29317.5|29296.1|58
1597759200000|2020-08-18 14:00:00|29327.4|29307.4|29342.1|29322.1|29345|29323.7|29325|29300|64
1597762800000|2020-08-18 15:00:00|29340.8|29320.8|29357.5|29322.5|29360|29332.8|29340.8|29315.4|39
1597766400000|2020-08-18 16:00:00|29352.5|29332.5|29343|29308|29354.5|29333.8|29343|29308|14
1597770000000|2020-08-18 17:00:00|29344.8|29309.8|29336.6|29301.6|29347|29312|29326.9|29297.9|17
1597773600000|2020-08-18 18:00:00|29337.6|29302.6|29330.4|29310.4|29338.6|29312.4|29330.4|29301.6|11
1597777200000|2020-08-18 19:00:00|29330.5|29310.5|29350|29315|29350|29315|29330.5|29300.9|32
1597802400000|2020-08-19 02:00:00|29332.5|29312.5|29328.8|29308.8|29340|29313.5|29323.3|29303.3|65
1597806000000|2020-08-19 03:00:00|29328.3|29308.3|29319.8|29299.8|29329|29308.3|29313|29288.5|109
1597809600000|2020-08-19 04:00:00|29320|29300|29325.5|29305.5|29335.7|29307.7|29318.3|29292.8|66
1597813200000|2020-08-19 05:00:00|29326|29306|29322.5|29287.5|29327.5|29307.5|29307|29279.5|98
1597816800000|2020-08-19 06:00:00|29322|29287|29318.5|29298.5|29324|29300|29297.8|29273.9|218
1597820400000|2020-08-19 07:00:00|29319|29299|29297.5|29277.5|29323.5|29303.5|29285|29264.8|166
1597824000000|2020-08-19 08:00:00|29298.9|29278.9|29288.7|29268.7|29298.9|29278.9|29272.2|29252.2|99
1597827600000|2020-08-19 09:00:00|29288.6|29268.6|29280.5|29260.5|29289.7|29269.7|29262.3|29242.3|118
1597831200000|2020-08-19 10:00:00|29275.8|29255.8|29285.5|29265.5|29290.8|29266|29275.5|29250.8|65
1597834800000|2020-08-19 11:00:00|29286.2|29266.2|29299.8|29264.8|29305.8|29270.8|29285.5|29264.8|18
1597838400000|2020-08-19 12:00:00|29294.5|29274.5|29301|29281|29305|29285|29294.2|29274.2|46
1597842000000|2020-08-19 13:00:00|29312.5|29277.5|29295|29275|29314.8|29284.7|29285.3|29262.5|42
1597845600000|2020-08-19 14:00:00|29292.5|29272.5|29302.5|29267.5|29305.5|29278.9|29291.4|29267.5|41
1597849200000|2020-08-19 15:00:00|29292.5|29272.5|29310|29275|29312.5|29285|29286.2|29257.3|46
1597852800000|2020-08-19 16:00:00|29307.5|29272.5|29310|29275|29312.5|29288.8|29297.5|29270|20
1597856400000|2020-08-19 17:00:00|29314.3|29279.3|29309.9|29274.9|29315|29282.5|29300|29273.9|15
1597860000000|2020-08-19 18:00:00|29312.2|29277.2|29315|29280|29326.2|29291.2|29310.2|29275.2|46
1597863600000|2020-08-19 19:00:00|29318|29283|29325|29290|29330|29295|29315|29280|45
1597888800000|2020-08-20 02:00:00|29332.8|29312.8|29335.5|29315.5|29356|29325.8|29332.8|29312.8|127
1597892400000|2020-08-20 03:00:00|29336|29316|29338.5|29318.5|29346.7|29326.7|29332.5|29312.5|189
1597896000000|2020-08-20 04:00:00|29338|29318|29340.8|29320.8|29341|29321|29336|29316|32
1597899600000|2020-08-20 05:00:00|29341|29321|29350.7|29330.7|29369.8|29340|29341|29321|96
1597903200000|2020-08-20 06:00:00|29350.4|29330.4|29344.7|29324.7|29360|29332.5|29341.9|29321.9|250
1597906800000|2020-08-20 07:00:00|29344.2|29324.2|29337.5|29317.5|29344.7|29324.7|29335.5|29315.5|97
1597910400000|2020-08-20 08:00:00|29338|29318|29345.6|29325.6|29367.5|29342.5|29337.5|29310.5|59
1597914000000|2020-08-20 09:00:00|29346.7|29326.7|29364.5|29344.5|29364.5|29344.5|29344|29315|35
1597917600000|2020-08-20 10:00:00|29364.7|29344.7|29355|29335|29376.4|29354.7|29352.6|29332.5|42
1597921200000|2020-08-20 11:00:00|29366.9|29331.9|29350|29330|29374.2|29344.2|29350|29320|38
1597924800000|2020-08-20 12:00:00|29360|29325|29362|29327|29363|29335|29347.4|29325|20
1597928400000|2020-08-20 13:00:00|29359.8|29324.8|29372.5|29337.5|29378|29343|29357.5|29322.5|46
1597932000000|2020-08-20 14:00:00|29370.8|29350.8|29369.9|29349.9|29380.5|29352.4|29361.2|29330|48
1597935600000|2020-08-20 15:00:00|29368.9|29348.9|29368.7|29333.7|29382.9|29356.2|29356.2|29330.9|40
1597939200000|2020-08-20 16:00:00|29354.9|29334.9|29355.9|29335.9|29363|29337.4|29354.3|29326.8|16
1597942800000|2020-08-20 17:00:00|29365.8|29330.8|29363.7|29328.7|29365.8|29330.8|29362.5|29327.5|3
1597946400000|2020-08-20 18:00:00|29363.4|29328.4|29362.2|29327.2|29363.4|29328.4|29361.5|29326.5|7
1597950000000|2020-08-20 19:00:00|29362|29327|29353|29318|29371.8|29336.8|29349|29314|29
1597975200000|2020-08-21 02:00:00|29305.3|29285.3|29302.5|29282.5|29321.5|29297.5|29297.8|29276|76
1597978800000|2020-08-21 03:00:00|29301.6|29281.6|29324|29304|29325|29305|29296|29276|96
1597982400000|2020-08-21 04:00:00|29329|29294|29318.3|29298.3|29330|29303.5|29317.8|29291|45
1597986000000|2020-08-21 05:00:00|29317.8|29297.8|29311.6|29291.6|29317.8|29297.8|29306.2|29280|55
1597989600000|2020-08-21 06:00:00|29311|29291|29320|29300|29323|29303|29305.5|29283.5|134
1597993200000|2020-08-21 07:00:00|29319.8|29299.8|29317.2|29297.2|29334.5|29311.3|29307.5|29285.7|269
1597996800000|2020-08-21 08:00:00|29315|29295|29327.5|29307.5|29340.5|29309.5|29315|29290|66
1598000400000|2020-08-21 09:00:00|29328.9|29308.9|29322.5|29302.5|29328.9|29308.9|29322.5|29302.5|21
1598004000000|2020-08-21 10:00:00|29323.9|29303.9|29325.5|29305.5|29342.5|29315|29323.9|29302.5|65
1598007600000|2020-08-21 11:00:00|29322.5|29302.5|29357.5|29322.5|29364.3|29329.3|29322.5|29302.5|104
1598011200000|2020-08-21 12:00:00|29359|29324|29357.5|29322.5|29362.5|29337.5|29347.5|29320|27
1598014800000|2020-08-21 13:00:00|29352.4|29332.4|29360|29340|29370.5|29342.5|29351.1|29322.5|37
1598018400000|2020-08-21 14:00:00|29360.8|29340.8|29358.6|29338.6|29370|29347.5|29348.5|29313.5|63
1598022000000|2020-08-21 15:00:00|29373.4|29338.4|29360|29340|29373.4|29346.4|29356.4|29336.4|28
1598025600000|2020-08-21 16:00:00|29362.5|29342.5|29363|29328|29382.5|29347.5|29360|29328|41
1598029200000|2020-08-21 17:00:00|29362|29327|29360|29325|29367.5|29337.5|29356.2|29325|9
1598032800000|2020-08-21 18:00:00|29357.5|29322.5|29360|29325|29362|29327|29357.5|29322.5|6
1598036400000|2020-08-21 19:00:00|29356.3|29321.3|29362|29327|29362.5|29327.5|29356.3|29321.3|10
1598234400000|2020-08-24 02:00:00|29319.5|29299.5|29322.5|29302.5|29329|29309|29310.5|29290.5|139
1598238000000|2020-08-24 03:00:00|29321|29301|29310|29290|29323.5|29303.5|29306.5|29286.5|178
1598241600000|2020-08-24 04:00:00|29310.5|29290.5|29310|29290|29312|29292|29308|29288|26
1598245200000|2020-08-24 05:00:00|29310.5|29290.5|29306.5|29286.5|29312.5|29292.5|29306|29286|46
1598248800000|2020-08-24 06:00:00|29307|29287|29309|29289|29314.5|29294.5|29304.8|29284.8|80
1598252400000|2020-08-24 07:00:00|29307.8|29287.8|29320|29285|29320|29293.9|29303.1|29281.8|120
1598256000000|2020-08-24 08:00:00|29320.5|29285.5|29305|29285|29320.5|29293.9|29297.5|29277.5|49
1598259600000|2020-08-24 09:00:00|29307.5|29287.5|29310|29290|29325|29298|29305|29285|54
1598263200000|2020-08-24 10:00:00|29312.5|29292.5|29306.2|29286.2|29317.2|29297.2|29292.3|29271.3|27
1598266800000|2020-08-24 11:00:00|29307.1|29287.1|29317.5|29297.5|29317.5|29297.5|29305.8|29285.8|21
1598270400000|2020-08-24 12:00:00|29316.1|29296.1|29324.5|29304.5|29325|29304.5|29308.8|29288.8|32
1598274000000|2020-08-24 13:00:00|29325|29305|29317.7|29297.7|29335|29305.3|29309.5|29282.5|34
1598277600000|2020-08-24 14:00:00|29325|29305|29313.8|29293.8|29325|29305|29312.1|29292.1|72
1598281200000|2020-08-24 15:00:00|29315|29295|29303.9|29283.9|29325.9|29301|29296.7|29273.9|45
1598284800000|2020-08-24 16:00:00|29306.3|29286.3|29301.4|29281.4|29320.6|29286.5|29300.1|29277.8|24
1598288400000|2020-08-24 17:00:00|29303.9|29283.9|29303.9|29283.9|29303.9|29283.9|29301.4|29281.4|3
1598292000000|2020-08-24 18:00:00|29311.5|29276.5|29313.9|29278.9|29314|29279|29311.5|29276.5|3
1598295600000|2020-08-24 19:00:00|29314|29279|29303.6|29283.6|29314|29283.6|29301.1|29273.8|8
1598320800000|2020-08-25 02:00:00|29297.5|29277.5|29296.5|29276.5|29304.3|29284.3|29296|29276|31
1598324400000|2020-08-25 03:00:00|29295.5|29275.5|29301.2|29281.2|29303.5|29283.5|29292.8|29272.8|83
1598328000000|2020-08-25 04:00:00|29300.7|29280.7|29300.7|29280.7|29301.5|29281.5|29293.4|29273.4|28
1598331600000|2020-08-25 05:00:00|29301.7|29281.7|29306|29286|29308.3|29288.3|29301.7|29281.7|37
1598335200000|2020-08-25 06:00:00|29305.5|29285.5|29299.8|29279.8|29306.7|29286.7|29296.3|29276.3|90
1598338800000|2020-08-25 07:00:00|29297.5|29277.5|29297.5|29277.5|29302.5|29282.5|29295.3|29275.3|38
1598342400000|2020-08-25 08:00:00|29300|29280|29305|29285|29315.5|29287.5|29300|29277.5|36
1598346000000|2020-08-25 09:00:00|29307.5|29287.5|29310.3|29290.3|29326|29291.8|29302.5|29282.5|38
1598349600000|2020-08-25 10:00:00|29310.8|29290.8|29320|29285|29324.8|29297.3|29303.3|29283.3|36
1598353200000|2020-08-25 11:00:00|29319.7|29284.7|29321.3|29301.3|29330.3|29301.3|29314.7|29284.7|9
1598356800000|2020-08-25 12:00:00|29318.8|29298.8|29328|29308|29330|29310|29310.8|29290.8|69
1598360400000|2020-08-25 13:00:00|29327.5|29307.5|29327.5|29307.5|29340|29309|29312.8|29292.8|42
1598364000000|2020-08-25 14:00:00|29325|29305|29325|29305|29327.5|29307.5|29322.5|29302.5|22
1598367600000|2020-08-25 15:00:00|29322.5|29302.5|29328.9|29308.9|29332.5|29308.9|29320|29286.6|31
1598371200000|2020-08-25 16:00:00|29325.6|29305.6|29327.1|29307.1|29328.9|29308.9|29325|29305|11
1598374800000|2020-08-25 17:00:00|29327.5|29307.5|29318.6|29283.6|29329.1|29309.1|29318.6|29283.6|15
1598378400000|2020-08-25 18:00:00|29315.6|29280.6|29309.4|29274.4|29315.6|29284.1|29301.1|29269.4|17
1598382000000|2020-08-25 19:00:00|29309.3|29274.3|29312|29277|29312.5|29277.5|29309.3|29274.3|10
1598407200000|2020-08-26 02:00:00|29282.8|29262.8|29290.8|29270.8|29298.3|29278.3|29267.8|29247.8|142
1598410800000|2020-08-26 03:00:00|29293.3|29273.3|29287.8|29267.8|29294.3|29274.3|29287.3|29267.3|48
1598414400000|2020-08-26 04:00:00|29288.8|29268.8|29293|29273|29294.3|29274.3|29287.8|29267.8|29
1598418000000|2020-08-26 05:00:00|29292.5|29272.5|29300.5|29280.5|29300.5|29280.5|29288.1|29268.1|57
1598421600000|2020-08-26 06:00:00|29299.8|29279.8|29298|29278|29300.5|29280.5|29287.8|29267.8|156
1598425200000|2020-08-26 07:00:00|29300|29280|29302.5|29282.5|29309.5|29289.5|29285.3|29265.3|131
1598428800000|2020-08-26 08:00:00|29305|29285|29305|29285|29320|29287.5|29290.3|29265|73
1598432400000|2020-08-26 09:00:00|29302.9|29282.9|29317.5|29297.5|29331.6|29297.5|29302.5|29282.5|39
1598436000000|2020-08-26 10:00:00|29315|29295|29312.2|29292.2|29317.5|29297.5|29312.2|29292.2|13
1598439600000|2020-08-26 11:00:00|29314.7|29294.7|29314.7|29294.7|29317.5|29297.5|29312|29280.5|23
1598443200000|2020-08-26 12:00:00|29312.2|29292.2|29322.5|29302.5|29332.2|29312.2|29312.2|29292.2|68
1598446800000|2020-08-26 13:00:00|29325|29305|29317.1|29297.1|29327.5|29307.5|29312.1|29292.1|24
1598450400000|2020-08-26 14:00:00|29317|29297|29311.2|29291.2|29320|29300|29308.9|29288.9|47
1598454000000|2020-08-26 15:00:00|29312.5|29292.5|29302.5|29282.5|29312.5|29292.5|29301.2|29281.2|12
1598457600000|2020-08-26 16:00:00|29303.8|29283.8|29325|29290|29325|29302.4|29302.5|29282.5|48
1598461200000|2020-08-26 17:00:00|29315.4|29295.4|29325|29305|29335|29305|29311.2|29285.5|26
1598464800000|2020-08-26 18:00:00|29330|29295|29335|29300|29335|29305|29317.6|29295|11
1598468400000|2020-08-26 19:00:00|29333|29298|29330|29295|29333|29300.5|29317.5|29294.5|18
1598493600000|2020-08-27 02:00:00|29297.8|29277.8|29296.5|29276.5|29298.5|29278.5|29287|29267|81
1598497200000|2020-08-27 03:00:00|29296|29276|29303|29283|29307.2|29287.2|29294.5|29274.5|118
1598500800000|2020-08-27 04:00:00|29302.5|29282.5|29303.4|29283.4|29303.4|29283.4|29297|29277|52
1598504400000|2020-08-27 05:00:00|29302.9|29282.9|29303.7|29283.7|29305.7|29285.7|29302.9|29282.9|19
1598508000000|2020-08-27 06:00:00|29304|29284|29298|29278|29313.1|29293.1|29298|29278|107
1598511600000|2020-08-27 07:00:00|29299.5|29279.5|29287.7|29267.7|29304.2|29284.2|29285|29265|82
1598515200000|2020-08-27 08:00:00|29292.7|29272.7|29308.9|29288.9|29315|29288.9|29290.5|29270.5|47
1598518800000|2020-08-27 09:00:00|29307.5|29287.5|29307.5|29287.5|29309.8|29289.8|29306.1|29286.1|20
1598522400000|2020-08-27 10:00:00|29308.9|29288.9|29310.8|29290.8|29312.2|29292.2|29307.5|29287.5|9
1598526000000|2020-08-27 11:00:00|29310|29290|29314|29294|29314|29294|29310|29290|15
1598529600000|2020-08-27 12:00:00|29323.8|29288.8|29313|29293|29327.5|29307.5|29308|29288|77
1598533200000|2020-08-27 13:00:00|29310|29290|29317.5|29282.5|29330|29295|29292.5|29257.5|189
1598536800000|2020-08-27 14:00:00|29318|29283|29323.7|29303.7|29330|29303.7|29307.6|29282.5|77
1598540400000|2020-08-27 15:00:00|29326.2|29306.2|29322.6|29302.6|29335.4|29315.4|29317.9|29290.4|54
1598544000000|2020-08-27 16:00:00|29323|29303|29330|29295|29330|29308.8|29315|29290|50
1598547600000|2020-08-27 17:00:00|29317.8|29297.8|29333|29298|29333|29309.7|29317.8|29295.5|18
1598551200000|2020-08-27 18:00:00|29330.5|29295.5|29343|29308|29343|29308|29327.5|29292.5|18
1598554800000|2020-08-27 19:00:00|29340.5|29305.5|29343|29308|29345.2|29315.5|29335.5|29305.5|11
1598580000000|2020-08-28 02:00:00|29296.8|29276.8|29292.2|29272.2|29296.8|29276.8|29287.5|29267.5|90
1598583600000|2020-08-28 03:00:00|29291.7|29271.7|29306.4|29286.4|29309.5|29289.5|29287.8|29267.8|150
1598587200000|2020-08-28 04:00:00|29305.4|29285.4|29302.5|29282.5|29313|29293|29300.5|29280.5|100
1598590800000|2020-08-28 05:00:00|29306.5|29286.5|29313.7|29293.7|29324.9|29295.3|29303.8|29280.5|135
1598594400000|2020-08-28 06:00:00|29311.5|29291.5|29310|29290|29317.3|29297.3|29302.5|29282.5|140
1598598000000|2020-08-28 07:00:00|29310.5|29290.5|29307.8|29287.8|29327.3|29298.9|29306.4|29286.4|130
1598601600000|2020-08-28 08:00:00|29307.7|29287.7|29307.8|29287.8|29312.5|29292.5|29304.9|29284.9|43
1598605200000|2020-08-28 09:00:00|29306.4|29286.4|29302.5|29282.5|29307.8|29287.8|29287.2|29267.2|62
1598608800000|2020-08-28 10:00:00|29320|29285|29300|29280|29320|29285|29297.5|29274.5|25
1598612400000|2020-08-28 11:00:00|29297.5|29277.5|29292.5|29272.5|29297.5|29277.5|29287.8|29267.8|25
1598616000000|2020-08-28 12:00:00|29290|29270|29322|29287|29335.3|29305.3|29283|29263|99
1598619600000|2020-08-28 13:00:00|29324.8|29289.8|29300.1|29265.1|29324.8|29289.8|29300|29265|75
1598623200000|2020-08-28 14:00:00|29301.3|29266.3|29287.5|29252.5|29315|29280|29277.5|29250.5|101
1598626800000|2020-08-28 15:00:00|29288|29253|29295|29260|29300|29265|29272.4|29249.8|76
1598630400000|2020-08-28 16:00:00|29291.5|29256.5|29305|29270|29307.5|29272.5|29282.5|29255|47
1598634000000|2020-08-28 17:00:00|29305.5|29270.5|29303|29268|29308|29273|29300.5|29265.5|17
1598637600000|2020-08-28 18:00:00|29300|29265|29305|29270|29305|29270|29300|29265|6
1598641200000|2020-08-28 19:00:00|29308|29273|29293|29258|29308|29273|29285|29250|30
1598839200000|2020-08-31 02:00:00|29289.3|29269.3|29295.7|29275.7|29301|29281|29284.1|29264.1|98
1598842800000|2020-08-31 03:00:00|29296.2|29276.2|29302|29282|29303|29283|29287.5|29267.5|141
1598846400000|2020-08-31 04:00:00|29302.5|29282.5|29321.7|29301.7|29326.2|29306.2|29302|29282|81
1598850000000|2020-08-31 05:00:00|29321.2|29301.2|29316|29296|29331.5|29311.5|29316|29296|74
1598853600000|2020-08-31 06:00:00|29312.8|29292.8|29311.7|29291.7|29327.2|29307.2|29304.5|29284.5|201
1598857200000|2020-08-31 07:00:00|29312|29292|29331.5|29311.5|29337.8|29317.8|29311.8|29291.8|245
1598860800000|2020-08-31 08:00:00|29332.5|29312.5|29338|29318|29352.5|29327.3|29330.7|29310|115
1598864400000|2020-08-31 09:00:00|29337.5|29317.5|29339.3|29319.3|29347|29320|29329.5|29307.5|66
1598868000000|2020-08-31 10:00:00|29344.3|29309.3|29342.5|29307.5|29350|29318.8|29338.8|29307.5|13
1598871600000|2020-08-31 11:00:00|29358|29323|29338|29302|29358|29323|29338|29302|10
1598875200000|2020-08-31 12:00:00|29348.5|29304.5|29325|29305|29349|29309.5|29320|29300|33
1598878800000|2020-08-31 13:00:00|29324|29304|29326.4|29306.4|29326.5|29306.5|29322.1|29302.1|12
1598882400000|2020-08-31 14:00:00|29323.9|29303.9|29325.2|29305.2|29326.8|29306.8|29316.7|29296.7|31
1598886000000|2020-08-31 15:00:00|29323|29303|29333.7|29313.7|29340.8|29320.8|29319.5|29299.5|72
1598889600000|2020-08-31 16:00:00|29336.9|29316.9|29333.4|29313.4|29336.9|29316.9|29329.9|29309.9|21
1598893200000|2020-08-31 17:00:00|29333.2|29313.2|29326.2|29306.2|29335.1|29315.1|29326.1|29306.1|21
1598896800000|2020-08-31 18:00:00|29325.8|29305.8|29328.3|29308.3|29328.3|29308.3|29325.8|29305.8|4
1598900400000|2020-08-31 19:00:00|29329.1|29309.1|29327.5|29307.5|29329.1|29309.1|29325|29305|12
1598925600000|2020-09-01 02:00:00|29298|29278|29288|29268|29298|29278|29282.8|29262.8|136
1598929200000|2020-09-01 03:00:00|29287.5|29267.5|29288.8|29268.8|29295|29275|29284.8|29264.8|86
1598932800000|2020-09-01 04:00:00|29289.8|29269.8|29296.5|29276.5|29298|29278|29288.8|29268.8|52
1598936400000|2020-09-01 05:00:00|29297|29277|29294.5|29274.5|29298|29278|29291.6|29271.6|44
1598940000000|2020-09-01 06:00:00|29295|29275|29312|29292|29317.7|29297.7|29293.3|29273.3|222
1598943600000|2020-09-01 07:00:00|29311.5|29291.5|29300.7|29280.7|29317.2|29297.2|29300.7|29280.7|175
1598947200000|2020-09-01 08:00:00|29302.1|29282.1|29316.6|29296.6|29320.6|29300.6|29302.1|29282.1|43
1598950800000|2020-09-01 09:00:00|29316.7|29296.7|29321.2|29301.2|29324.4|29304.4|29316.1|29296.1|46
1598954400000|2020-09-01 10:00:00|29323.7|29303.7|29307.2|29287.2|29323.7|29303.7|29295.7|29275.7|28
1598958000000|2020-09-01 11:00:00|29305.7|29285.7|29307.8|29287.8|29313.2|29293.2|29301.5|29281.5|17
1598961600000|2020-09-01 12:00:00|29305|29285|29312.5|29292.5|29315|29295|29296.5|29276.5|28
1598965200000|2020-09-01 13:00:00|29313|29293|29321.9|29301.9|29325|29305|29306.9|29286.9|60
1598968800000|2020-09-01 14:00:00|29323|29303|29316.2|29296.2|29323|29303|29309.1|29289.1|71
1598972400000|2020-09-01 15:00:00|29316.9|29296.9|29326.9|29306.9|29327.5|29307.5|29313.3|29293.3|38
1598976000000|2020-09-01 16:00:00|29330|29310|29332.5|29312.5|29332.5|29312.5|29329.8|29309.8|5
1598979600000|2020-09-01 17:00:00|29333.7|29313.7|29330|29310|29333.7|29313.7|29330|29310|14
1598983200000|2020-09-01 18:00:00|29331.3|29311.3|29335|29315|29335|29315|29328.5|29308.5|14
1598986800000|2020-09-01 19:00:00|29333.8|29313.8|29332.5|29312.5|29342.8|29322.8|29330|29310|19
1599012000000|2020-09-02 02:00:00|29300.5|29280.5|29310.8|29290.8|29313.5|29293.5|29299|29279|84
1599015600000|2020-09-02 03:00:00|29315.8|29295.8|29309.5|29289.5|29315.8|29295.8|29303.8|29283.8|120
1599019200000|2020-09-02 04:00:00|29310|29290|29306.5|29286.5|29313|29293|29303|29283|91
1599022800000|2020-09-02 05:00:00|29306.3|29286.3|29302|29282|29306.3|29286.3|29298.5|29278.5|60
1599026400000|2020-09-02 06:00:00|29303|29283|29293|29273|29303|29283|29292.5|29272.5|100
1599030000000|2020-09-02 07:00:00|29293.5|29273.5|29307.5|29287.5|29310|29290|29290.3|29270.3|164
1599033600000|2020-09-02 08:00:00|29306.1|29286.1|29307.5|29287.5|29308.9|29288.9|29306.1|29286.1|14
1599037200000|2020-09-02 09:00:00|29308.9|29288.9|29305|29285|29310|29290|29302.5|29282.5|16
1599040800000|2020-09-02 10:00:00|29301.3|29281.3|29300|29280|29302.5|29282.5|29295|29275|11
1599044400000|2020-09-02 11:00:00|29302.5|29282.5|29302.5|29282.5|29308.7|29288.7|29302.5|29282.5|16
1599048000000|2020-09-02 12:00:00|29305|29285|29307.5|29287.5|29308.9|29288.9|29302.5|29282.5|34
1599051600000|2020-09-02 13:00:00|29308|29288|29312.6|29292.6|29316|29296|29302.5|29282.5|48
1599055200000|2020-09-02 14:00:00|29311.6|29291.6|29315|29295|29317.4|29297.4|29307.5|29287.5|30
1599058800000|2020-09-02 15:00:00|29315.8|29295.8|29315|29295|29318.4|29298.4|29315|29295|28
1599062400000|2020-09-02 16:00:00|29314.3|29294.3|29312.5|29292.5|29317.5|29297.5|29312.5|29292.5|7
1599066000000|2020-09-02 17:00:00|29313.8|29293.8|29322.5|29302.5|29330|29310|29312.5|29292.5|87
1599069600000|2020-09-02 18:00:00|29325|29305|29330|29310|29332.5|29312.5|29325|29305|14
1599073200000|2020-09-02 19:00:00|29328.3|29308.3|29317.5|29297.5|29330|29310|29315|29295|24
1599098400000|2020-09-03 02:00:00|29285.5|29265.5|29283.8|29263.8|29288.5|29268.5|29283.3|29263.3|51
1599102000000|2020-09-03 03:00:00|29285.3|29265.3|29292.2|29272.2|29293.5|29273.5|29283.5|29263.5|75
1599105600000|2020-09-03 04:00:00|29292.5|29272.5|29304.8|29284.8|29305.8|29285.8|29288.8|29268.8|71
1599109200000|2020-09-03 05:00:00|29305|29285|29312.2|29292.2|29313|29293|29303|29283|77
1599112800000|2020-09-03 06:00:00|29307.8|29287.8|29293.3|29273.3|29310.8|29290.8|29290|29270|229
1599116400000|2020-09-03 07:00:00|29295|29275|29297.5|29277.5|29303.9|29283.9|29289.5|29269.5|120
1599120000000|2020-09-03 08:00:00|29299.2|29279.2|29295|29275|29303.7|29283.7|29292.5|29272.5|22
1599123600000|2020-09-03 09:00:00|29292.9|29272.9|29302.3|29282.3|29302.3|29282.3|29292.5|29272.5|36
1599127200000|2020-09-03 10:00:00|29302.2|29282.2|29306.3|29286.3|29307.2|29287.2|29300|29280|102
1599130800000|2020-09-03 11:00:00|29307.7|29287.7|29307.5|29287.5|29311.2|29291.2|29302.5|29282.5|23
1599134400000|2020-09-03 12:00:00|29306.1|29286.1|29300|29280|29310.5|29290.5|29300|29280|16
1599138000000|2020-09-03 13:00:00|29299.8|29279.8|29298.7|29278.7|29303.7|29283.7|29297.5|29277.5|26
1599141600000|2020-09-03 14:00:00|29299.3|29279.3|29298|29278|29303.7|29283.7|29290.5|29270.5|35
1599145200000|2020-09-03 15:00:00|29300.4|29280.4|29308.7|29288.7|29308.7|29288.7|29295.5|29275.5|62
1599148800000|2020-09-03 16:00:00|29307.7|29287.7|29305.5|29285.5|29311.5|29291.5|29293|29273|37
1599152400000|2020-09-03 17:00:00|29307.4|29287.4|29305.5|29285.5|29308.4|29288.4|29295.5|29275.5|34
1599156000000|2020-09-03 18:00:00|29304.3|29284.3|29303.4|29283.4|29305.5|29285.5|29303.4|29283.4|9
1599159600000|2020-09-03 19:00:00|29303.3|29283.3|29303.3|29283.3|29307.3|29287.3|29302.6|29282.6|13
1599184800000|2020-09-04 02:00:00|29291.7|29271.7|29298.6|29278.6|29299.5|29279.5|29291.2|29271.2|88
1599188400000|2020-09-04 03:00:00|29300.1|29280.1|29304.3|29284.3|29307|29287|29292.5|29272.5|135
1599192000000|2020-09-04 04:00:00|29302.8|29282.8|29295.2|29275.2|29302.8|29282.8|29292|29272|26
1599195600000|2020-09-04 05:00:00|29294.7|29274.7|29292.8|29272.8|29296|29276|29292.8|29272.8|12
1599199200000|2020-09-04 06:00:00|29291.5|29271.5|29300.5|29280.5|29302.5|29282.5|29287.1|29267.1|128
1599202800000|2020-09-04 07:00:00|29300|29280|29287.4|29267.4|29302|29282|29283.2|29263.2|121
1599206400000|2020-09-04 08:00:00|29287.7|29267.7|29297.5|29277.5|29299.3|29279.3|29287.4|29267.4|63
1599210000000|2020-09-04 09:00:00|29293|29273|29297|29277|29300.7|29280.7|29292.2|29272.2|21
1599213600000|2020-09-04 10:00:00|29298.3|29278.3|29299.5|29279.5|29304.2|29284.2|29297|29277|13
1599217200000|2020-09-04 11:00:00|29302|29282|29304.5|29284.5|29304.8|29284.8|29299.5|29279.5|7
1599220800000|2020-09-04 12:00:00|29304.2|29284.2|29308.3|29288.3|29310.5|29290.5|29298.3|29278.3|52
1599224400000|2020-09-04 13:00:00|29310.5|29290.5|29312.5|29292.5|29312.5|29292.5|29307.5|29287.5|24
1599228000000|2020-09-04 14:00:00|29305.3|29285.3|29305.5|29285.5|29317.4|29297.4|29305|29285|48
1599231600000|2020-09-04 15:00:00|29307.5|29287.5|29302.5|29282.5|29310.5|29290.5|29297.6|29277.6|37
1599235200000|2020-09-04 16:00:00|29301.2|29281.2|29300.5|29280.5|29305.5|29285.5|29300|29280|12
1599238800000|2020-09-04 17:00:00|29301|29281|29300.5|29280.5|29302.5|29282.5|29300.5|29280.5|5
1599242400000|2020-09-04 18:00:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29292.5|29272.5|26
1599246000000|2020-09-04 19:00:00|29298.8|29278.8|29308|29288|29308|29288|29298.8|29278.8|25
1599444000000|2020-09-07 02:00:00|29274|29254|29279|29259|29281|29261|29273|29253|37
1599447600000|2020-09-07 03:00:00|29280|29260|29277.5|29257.5|29280.5|29260.5|29272.5|29252.5|47
1599451200000|2020-09-07 04:00:00|29278.5|29258.5|29278|29258|29279|29259|29277|29257|10
1599454800000|2020-09-07 05:00:00|29279|29259|29278|29258|29280|29260|29278|29258|14
1599458400000|2020-09-07 06:00:00|29279|29259|29283.1|29263.1|29283.1|29263.1|29277.1|29257.1|94
1599462000000|2020-09-07 07:00:00|29283.8|29263.8|29267.5|29247.5|29284.3|29264.3|29262.2|29240.4|98
1599465600000|2020-09-07 08:00:00|29275|29240|29273|29238|29278|29248.9|29262.5|29235|53
1599469200000|2020-09-07 09:00:00|29270.5|29235.5|29273.5|29238.5|29275.5|29240.5|29270|29235|15
1599472800000|2020-09-07 10:00:00|29275.5|29240.5|29272.5|29237.5|29280|29247.5|29262.8|29237.5|45
1599476400000|2020-09-07 11:00:00|29262.5|29242.5|29267.6|29247.6|29272.5|29252.4|29262.5|29235.3|12
1599480000000|2020-09-07 12:00:00|29270|29250|29267.5|29247.5|29280|29252.2|29266.1|29237.5|14
1599483600000|2020-09-07 13:00:00|29277.5|29242.5|29272.5|29237.5|29280|29247.5|29266.2|29237.5|10
1599487200000|2020-09-07 14:00:00|29262.5|29242.5|29274.8|29239.8|29274.8|29247.4|29262.5|29235|10
1599490800000|2020-09-07 15:00:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1599494400000|2020-09-07 16:00:00|29272.6|29237.6|29270|29235|29272.6|29237.6|29270|29235|5
1599501600000|2020-09-07 18:00:00|29268.7|29233.7|29270|29235|29270|29235|29268.7|29233.7|2
1599505200000|2020-09-07 19:00:00|29268.7|29233.7|29270|29235|29270|29235|29268.7|29233.7|2
1599530400000|2020-09-08 02:00:00|29206.7|29171.7|29191.1|29171.1|29213.5|29183.5|29190.6|29166.5|90
1599534000000|2020-09-08 03:00:00|29191|29171|29177.5|29157.5|29202.9|29177.2|29167.2|29137.5|222
1599537600000|2020-09-08 04:00:00|29179|29159|29177.5|29157.5|29186|29159.5|29172.2|29138.5|52
1599541200000|2020-09-08 05:00:00|29177.2|29157.2|29140.8|29120.8|29187.8|29167.5|29134.2|29101|167
1599544800000|2020-09-08 06:00:00|29141.3|29121.3|29159.2|29139.2|29168.5|29139.7|29118.3|29091|392
1599548400000|2020-09-08 07:00:00|29158.5|29138.5|29142.5|29107.5|29164.2|29144.2|29122.5|29097.5|132
1599552000000|2020-09-08 08:00:00|29141|29106|29157.5|29122.5|29165.5|29130.5|29135|29100|123
1599555600000|2020-09-08 09:00:00|29160.5|29125.5|29170|29135|29174|29139|29152.5|29117.5|61
1599559200000|2020-09-08 10:00:00|29167.5|29132.5|29167|29132|29178|29143|29159|29124|84
1599562800000|2020-09-08 11:00:00|29163|29128|29167|29132|29177|29142|29160.5|29125.5|54
1599566400000|2020-09-08 12:00:00|29165.5|29130.5|29167.2|29132.2|29169|29142.5|29157.2|29127.5|48
1599570000000|2020-09-08 13:00:00|29167.5|29132.5|29161|29141|29170|29147.9|29156.4|29130|65
1599573600000|2020-09-08 14:00:00|29160.4|29140.4|29148.6|29128.6|29162.5|29142.5|29139.8|29119.8|28
1599577200000|2020-09-08 15:00:00|29146.1|29126.1|29157.1|29137.1|29162.1|29142.1|29141.1|29120.5|52
1599580800000|2020-09-08 16:00:00|29159.6|29139.6|29154.6|29134.6|29159.6|29139.6|29149.6|29129.6|25
1599584400000|2020-09-08 17:00:00|29157.1|29137.1|29156.1|29136.1|29158.4|29138.4|29155.8|29135.8|14
1599588000000|2020-09-08 18:00:00|29161|29141|29167.5|29132.5|29167.5|29145.8|29156.1|29132.5|22
1599591600000|2020-09-08 19:00:00|29165|29130|29162.5|29142.5|29165|29142.5|29160|29125|9
1599616800000|2020-09-09 02:00:00|29169.7|29149.7|29190.4|29170.4|29203.8|29183.8|29169.7|29149.7|168
1599620400000|2020-09-09 03:00:00|29192.2|29172.2|29226|29206|29249.3|29229.3|29186.5|29166.5|433
1599624000000|2020-09-09 04:00:00|29226.5|29206.5|29218.3|29198.3|29226.5|29206.5|29211|29191|70
1599627600000|2020-09-09 05:00:00|29219.3|29199.3|29221.8|29201.8|29225|29205|29214.9|29194.9|58
1599631200000|2020-09-09 06:00:00|29220.5|29200.5|29222|29202|29242.5|29222.5|29216.5|29196.5|181
1599634800000|2020-09-09 07:00:00|29218|29198|29212.5|29192.5|29223|29203|29187.7|29167.7|238
1599638400000|2020-09-09 08:00:00|29212.8|29192.8|29211.6|29191.6|29217.2|29197.2|29207.2|29187.2|37
1599642000000|2020-09-09 09:00:00|29212.7|29192.7|29220|29200|29233.7|29213.2|29212.7|29183.9|50
1599645600000|2020-09-09 10:00:00|29222.5|29202.5|29222.5|29202.5|29237.5|29210.3|29220|29200|23
1599649200000|2020-09-09 11:00:00|29220|29200|29213.4|29193.4|29230|29210|29210.2|29190.2|44
1599652800000|2020-09-09 12:00:00|29214.3|29194.3|29207.5|29172.5|29214.7|29194.7|29186.6|29166.6|63
1599656400000|2020-09-09 13:00:00|29205.8|29170.8|29193.7|29173.7|29207.7|29180.5|29192.3|29162.4|52
1599660000000|2020-09-09 14:00:00|29192.4|29172.4|29203.7|29183.7|29205.4|29185.4|29185.9|29165.9|80
1599663600000|2020-09-09 15:00:00|29203.4|29183.4|29199.7|29179.7|29203.4|29183.4|29190|29170|21
1599667200000|2020-09-09 16:00:00|29200|29180|29200|29180|29200|29180|29200|29180|1
1599670800000|2020-09-09 17:00:00|29201.4|29181.4|29200.9|29180.9|29208.9|29184.7|29200.9|29170.9|21
1599674400000|2020-09-09 18:00:00|29198.7|29178.7|29198.7|29178.7|29198.7|29178.7|29198.7|29178.7|1
1599678000000|2020-09-09 19:00:00|29198.9|29178.9|29192.5|29172.5|29200.5|29180.5|29190.5|29170.5|22
1599703200000|2020-09-10 02:00:00|29173|29153|29168|29148|29177.5|29157.5|29165.3|29145.3|181
1599706800000|2020-09-10 03:00:00|29167.5|29147.5|29172.8|29152.8|29178.5|29158.5|29157.5|29137.5|209
1599710400000|2020-09-10 04:00:00|29174.2|29154.2|29180.3|29160.3|29183.3|29163.3|29172.8|29152.8|101
1599714000000|2020-09-10 05:00:00|29180.8|29160.8|29171.6|29151.6|29180.8|29160.8|29171.1|29151.1|87
1599717600000|2020-09-10 06:00:00|29171.1|29151.1|29176.5|29156.5|29176.5|29156.5|29165.6|29145.6|94
1599721200000|2020-09-10 07:00:00|29177|29157|29195|29175|29206.5|29175|29175.5|29155.5|114
1599724800000|2020-09-10 08:00:00|29195.5|29175.5|29180.8|29160.8|29195.5|29175.5|29177.8|29157.8|56
1599728400000|2020-09-10 09:00:00|29182.5|29162.5|29187.8|29167.8|29191.7|29171.7|29182.5|29162.5|17
1599732000000|2020-09-10 10:00:00|29182.8|29162.8|29185|29165|29187.2|29167.2|29182.8|29162.8|4
1599735600000|2020-09-10 11:00:00|29183.5|29163.5|29192.5|29157.5|29192.5|29167.5|29182.5|29157.5|19
1599739200000|2020-09-10 12:00:00|29193.4|29158.4|29185|29150|29193.4|29158.4|29185|29150|26
1599742800000|2020-09-10 13:00:00|29185.5|29150.5|29185|29150|29185.5|29160|29170|29142.5|38
1599746400000|2020-09-10 14:00:00|29187.5|29152.5|29180|29160|29192.5|29162.5|29176.2|29142.5|29
1599750000000|2020-09-10 15:00:00|29182.5|29162.5|29182.8|29162.8|29189.2|29162.9|29175.4|29152.5|28
1599753600000|2020-09-10 16:00:00|29184.2|29164.2|29205.7|29170.7|29206.7|29171.7|29182.9|29162|32
1599757200000|2020-09-10 17:00:00|29206.3|29171.3|29203.9|29168.9|29206.7|29171.7|29203.9|29168.9|7
1599760800000|2020-09-10 18:00:00|29198.7|29178.7|29202.7|29167.7|29208.9|29183.1|29197.7|29167.7|36
1599764400000|2020-09-10 19:00:00|29202.5|29167.5|29203.5|29168.5|29203.5|29173|29191.8|29156.8|10
1599789600000|2020-09-11 02:00:00|29192.5|29157.5|29189|29154|29192.5|29165.5|29179|29153.5|58
1599793200000|2020-09-11 03:00:00|29185.5|29165.5|29189.5|29169.5|29195.5|29169.5|29181.5|29153.5|75
1599796800000|2020-09-11 04:00:00|29189|29169|29192.5|29157.5|29197.5|29171|29183.5|29157|48
1599800400000|2020-09-11 05:00:00|29185.5|29165.5|29178.5|29158.5|29194.5|29167|29177.5|29151|66
1599804000000|2020-09-11 06:00:00|29179|29159|29180|29160|29194.5|29164|29173|29152|110
1599807600000|2020-09-11 07:00:00|29179.5|29159.5|29187.5|29152.5|29187.5|29160.5|29172.5|29148|37
1599811200000|2020-09-11 08:00:00|29177.5|29157.5|29177.5|29157.5|29181.6|29161.6|29176.1|29156.1|18
1599814800000|2020-09-11 09:00:00|29178.9|29158.9|29204.2|29169.2|29204.2|29169.2|29176.1|29156.1|43
1599818400000|2020-09-11 10:00:00|29207|29172|29217.2|29182.2|29231.2|29196.2|29200.6|29172|27
1599822000000|2020-09-11 11:00:00|29211.7|29176.7|29214.7|29179.7|29217.2|29182.2|29209.7|29174.7|9
1599825600000|2020-09-11 12:00:00|29212.2|29177.2|29220.8|29185.8|29232.2|29197.2|29197.3|29174.4|39
1599829200000|2020-09-11 13:00:00|29225.2|29190.2|29218.3|29183.3|29225.2|29190.2|29208.6|29173.6|44
1599832800000|2020-09-11 14:00:00|29219.6|29184.6|29235.8|29200.8|29243.3|29209.8|29218.3|29183.3|66
1599836400000|2020-09-11 15:00:00|29237.4|29202.4|29218.3|29183.3|29239.1|29204.1|29207.4|29180.8|56
1599840000000|2020-09-11 16:00:00|29217|29182|29215.8|29180.8|29217|29182|29213.3|29178.3|6
1599843600000|2020-09-11 17:00:00|29222.4|29187.4|29223.2|29188.2|29223.2|29188.2|29216.2|29181.2|15
1599847200000|2020-09-11 18:00:00|29220.8|29185.8|29219.7|29184.7|29220.8|29185.8|29218.3|29183.3|4
1599850800000|2020-09-11 19:00:00|29219.8|29184.8|29218.3|29183.3|29221.3|29186.3|29214.3|29179.3|12
1600048800000|2020-09-14 02:00:00|29162.8|29142.8|29166.5|29146.5|29172|29152|29158.5|29138.5|99
1600052400000|2020-09-14 03:00:00|29167|29147|29161.5|29141.5|29170|29149|29152.5|29132|249
1600056000000|2020-09-14 04:00:00|29162|29142|29165.5|29145.5|29167.2|29147.2|29162|29142|35
1600059600000|2020-09-14 05:00:00|29165|29145|29167.5|29147.5|29168.5|29148.5|29162.8|29142.8|49
1600063200000|2020-09-14 06:00:00|29167|29147|29170.5|29150.5|29172.5|29152.5|29164.3|29144.3|132
1600066800000|2020-09-14 07:00:00|29169|29149|29157.5|29137.5|29170.6|29149|29152.8|29132.8|99
1600070400000|2020-09-14 08:00:00|29157.2|29137.2|29148.4|29128.4|29165.5|29138.9|29145.8|29123.2|67
1600074000000|2020-09-14 09:00:00|29148.3|29128.3|29153.3|29133.3|29155.9|29135.8|29140.8|29115.8|67
1600077600000|2020-09-14 10:00:00|29153.4|29133.4|29160.8|29140.8|29162.2|29142.2|29153.3|29125.4|26
1600081200000|2020-09-14 11:00:00|29161.8|29141.8|29151.3|29131.3|29172.4|29145.6|29145.8|29116.2|52
1600084800000|2020-09-14 12:00:00|29149.9|29129.9|29155|29120|29155.5|29132.7|29146.3|29120|38
1600088400000|2020-09-14 13:00:00|29154.1|29119.1|29155|29120|29155|29125|29143.5|29112.5|21
1600092000000|2020-09-14 14:00:00|29154.1|29119.1|29136.2|29116.2|29154.1|29122.5|29135|29110.2|50
1600095600000|2020-09-14 15:00:00|29136.9|29116.9|29132.6|29112.6|29148.7|29120.2|29132|29110.5|26
1600099200000|2020-09-14 16:00:00|29137.4|29117.4|29137.5|29117.5|29137.5|29117.5|29132.6|29112.6|6
1600102800000|2020-09-14 17:00:00|29147.5|29112.5|29142.5|29122.5|29147.5|29122.5|29141.2|29112.5|8
1600106400000|2020-09-14 18:00:00|29141.2|29121.2|29147.5|29112.5|29150|29121.2|29141.2|29112.5|5
1600110000000|2020-09-14 19:00:00|29145|29110|29142.5|29107.5|29145|29112.5|29132.5|29107.5|3
1600135200000|2020-09-15 02:00:00|29078.5|29043.5|29051.5|29031.5|29087|29063.5|29050.8|29025|232
1600138800000|2020-09-15 03:00:00|29048.8|29028.8|29085.5|29050.5|29091|29064|29048.8|29028.8|258
1600142400000|2020-09-15 04:00:00|29086|29051|29068.8|29048.8|29086|29060.5|29062|29038|81
1600146000000|2020-09-15 05:00:00|29067.8|29047.8|29075|29040|29079.5|29049.5|29051|29029.5|173
1600149600000|2020-09-15 06:00:00|29075.5|29040.5|29082|29062|29089|29063.5|29062.5|29035|217
1600153200000|2020-09-15 07:00:00|29080.8|29060.8|29090.6|29055.6|29095.3|29061.5|29068.6|29045|186
1600156800000|2020-09-15 08:00:00|29090.1|29055.1|29072.5|29037.5|29090.1|29055.8|29057.5|29028|99
1600160400000|2020-09-15 09:00:00|29062.5|29042.5|29032.5|28997.5|29062.5|29042.5|29021|28989.9|70
1600164000000|2020-09-15 10:00:00|29037.3|29002.3|29026.3|28991.3|29042.7|29017.2|29025|28990|35
1600167600000|2020-09-15 11:00:00|29023.8|28988.8|29030|28995|29044.3|29013.7|29011.4|28986.4|39
1600171200000|2020-09-15 12:00:00|29027.5|28992.5|29040.5|29005.5|29042.5|29013.9|29022.5|28992.5|55
1600174800000|2020-09-15 13:00:00|29042.5|29007.5|29052.5|29017.5|29062.8|29037.5|29027.5|29002.3|120
1600178400000|2020-09-15 14:00:00|29042.5|29022.5|29048.7|29013.7|29052.9|29027.9|29037.6|29012.5|61
1600182000000|2020-09-15 15:00:00|29036.2|29016.2|29053.7|29018.7|29054.9|29023.9|29036.2|29013.7|26
1600185600000|2020-09-15 16:00:00|29052.1|29017.1|29052.4|29017.4|29055.4|29025.5|29045.5|29017.1|7
1600189200000|2020-09-15 17:00:00|29042.9|29022.9|29039.9|29019.9|29051.2|29025|29039.9|29015.1|16
1600192800000|2020-09-15 18:00:00|29047|29012|29047|29012|29047.5|29022.5|29041.1|29012|9
1600196400000|2020-09-15 19:00:00|29047.1|29012.1|29049|29014|29050.3|29019.3|29037.5|29010|23
1600221600000|2020-09-16 02:00:00|29033|29013|29030|28995|29047.5|29022.3|29022.5|28994.5|97
1600225200000|2020-09-16 03:00:00|29032|28997|29018|28983|29032|29001.7|28983.3|28951|227
1600228800000|2020-09-16 04:00:00|29018.5|28983.5|29010|28975|29023|28992.5|28997.5|28975|33
1600232400000|2020-09-16 05:00:00|29007.5|28972.5|29010|28975|29012.5|28987.2|28997.8|28972.5|35
1600236000000|2020-09-16 06:00:00|29010.5|28975.5|29008|28973|29017.5|28987.2|28992.1|28965.4|187
1600239600000|2020-09-16 07:00:00|29007|28972|28977.5|28957.5|29007|28978.3|28976.1|28952.5|195
1600243200000|2020-09-16 08:00:00|28987.5|28952.5|29002.5|28967.5|29006.6|28972.5|28967.5|28940|126
1600246800000|2020-09-16 09:00:00|29005|28970|28968.3|28933.3|29008|28973|28962.4|28927.4|108
1600250400000|2020-09-16 10:00:00|28968|28933|28949.9|28914.9|28972.2|28948.3|28949.4|28914.4|58
1600254000000|2020-09-16 11:00:00|28950|28915|28982.5|28947.5|28982.5|28952.2|28950|28915|29
1600257600000|2020-09-16 12:00:00|28985.3|28950.3|28982.5|28962.5|29005.5|28970.5|28974|28944.7|64
1600261200000|2020-09-16 13:00:00|28983.8|28963.8|28995|28960|28997.5|28973.8|28977.5|28952.5|34
1600264800000|2020-09-16 14:00:00|28997.5|28962.5|28999.2|28964.2|29013.5|28978.5|28987.5|28957.5|42
1600268400000|2020-09-16 15:00:00|28996.7|28961.7|28987.1|28952.1|28997.5|28962.5|28986.4|28951.4|37
1600272000000|2020-09-16 16:00:00|28982.1|28962.1|28993.8|28973.8|29000|28973.8|28979.6|28957.5|20
1600275600000|2020-09-16 17:00:00|28992.5|28972.5|29014.6|28979.6|29017.1|28982.1|28987.6|28965.4|33
1600279200000|2020-09-16 18:00:00|29017.1|28982.1|29007.1|28972.1|29018.6|28990.1|28987.2|28962.1|180
1600282800000|2020-09-16 19:00:00|29007|28972|29020.5|28985.5|29020.5|28985.5|29002|28967|31
1600308000000|2020-09-17 02:00:00|29007.2|28987.2|29004.3|28984.3|29010.7|28990.7|29000.2|28980.2|106
1600311600000|2020-09-17 03:00:00|29005|28985|29011.5|28991.5|29036.7|29009.4|28992.2|28969|291
1600315200000|2020-09-17 04:00:00|29009.6|28989.6|29016|28996|29022.5|29002.5|29009.6|28989.6|56
1600318800000|2020-09-17 05:00:00|29015.5|28995.5|29003.5|28968.5|29015.5|28995.5|28995.3|28968.5|100
1600322400000|2020-09-17 06:00:00|29004|28969|29003|28983|29018.5|28990.5|28997.8|28969|151
1600326000000|2020-09-17 07:00:00|29001|28981|29012.5|28977.5|29013.1|28987.8|28990.3|28966.8|168
1600329600000|2020-09-17 08:00:00|29012.3|28977.3|28979.7|28959.7|29012.3|28981.1|28966.3|28941.3|79
1600333200000|2020-09-17 09:00:00|28977.2|28957.2|28983|28948|28991.3|28963.8|28970.9|28948|72
1600336800000|2020-09-17 10:00:00|28983.8|28948.8|28985|28965|28995.2|28968.9|28977.5|28948.8|18
1600340400000|2020-09-17 11:00:00|28986.2|28966.2|29002.5|28967.5|29005.3|28972.8|28985|28964.3|22
1600344000000|2020-09-17 12:00:00|29002.2|28982.2|29012.5|28977.5|29015.4|28988.9|29000|28974.9|50
1600347600000|2020-09-17 13:00:00|29015.4|28980.4|29005|28970|29016.7|28981.7|29002.5|28967.5|35
1600351200000|2020-09-17 14:00:00|29007.5|28972.5|29002.9|28967.9|29010|28980.5|28999.4|28967.9|28
1600354800000|2020-09-17 15:00:00|29005.3|28970.3|29001.4|28966.4|29011.4|28983.9|28997.8|28963.4|55
1600358400000|2020-09-17 16:00:00|29003.9|28968.9|29013.7|28978.7|29014|28979|28998.9|28968.9|9
1600362000000|2020-09-17 17:00:00|28998.7|28978|29007.5|28972.5|29010|28978.8|28997.6|28964.5|23
1600365600000|2020-09-17 18:00:00|29005|28970|29002.1|28967.1|29007.3|28972.3|28999.9|28964.9|12
1600369200000|2020-09-17 19:00:00|29002|28967|28997|28962|29005|28982|28976.1|28948.6|49
1600394400000|2020-09-18 02:00:00|28909.8|28889.8|28891.8|28856.8|28914.5|28889.8|28880.8|28854.8|205
1600398000000|2020-09-18 03:00:00|28890.5|28855.5|28851.7|28831.7|28902.5|28874.5|28835.3|28805.3|338
1600401600000|2020-09-18 04:00:00|28851.2|28831.2|28864.5|28844.5|28868.5|28848.5|28848.2|28828.2|195
1600405200000|2020-09-18 05:00:00|28865|28845|28858.5|28838.5|28871.9|28846.7|28856.2|28826.5|84
1600408800000|2020-09-18 06:00:00|28858|28838|28803|28783|28860|28840|28789.5|28761|262
1600412400000|2020-09-18 07:00:00|28805|28785|28807.2|28787.2|28817.5|28788.9|28776.3|28748|314
1600416000000|2020-09-18 08:00:00|28808.5|28788.5|28797.5|28762.5|28835.3|28800.3|28765|28738|105
1600419600000|2020-09-18 09:00:00|28800.3|28765.3|28810|28775|28817|28783.2|28796.4|28762.8|53
1600423200000|2020-09-18 10:00:00|28807.5|28772.5|28821.6|28786.6|28826.3|28798.8|28805.8|28772.5|40
1600426800000|2020-09-18 11:00:00|28822|28787|28809|28774|28831.3|28803.8|28776.4|28756.2|129
1600430400000|2020-09-18 12:00:00|28810.3|28775.3|28786.7|28766.7|28824.1|28789.1|28786.7|28757.5|78
1600434000000|2020-09-18 13:00:00|28786.4|28766.4|28797.5|28762.5|28811|28777.5|28781.4|28756.4|62
1600437600000|2020-09-18 14:00:00|28800|28765|28801.5|28766.5|28815|28780|28787.5|28760.5|61
1600441200000|2020-09-18 15:00:00|28802|28767|28791.5|28756.5|28803|28768|28787|28752|64
1600444800000|2020-09-18 16:00:00|28788|28753|28792|28757|28792|28757|28777|28742|32
1600448400000|2020-09-18 17:00:00|28784.5|28740.5|28792.5|28757.5|28811|28773|28777|28739|79
1600452000000|2020-09-18 18:00:00|28795|28759|28802.5|28767.5|28813|28774|28790.5|28755.5|51
1600455600000|2020-09-18 19:00:00|28807.5|28772.5|28800|28765|28807.5|28777.5|28796.2|28762.5|19
1600653600000|2020-09-21 02:00:00|28662.5|28642.5|28668.5|28648.5|28674.5|28651|28653.5|28633.5|99
1600657200000|2020-09-21 03:00:00|28668|28648|28570|28535|28668.5|28648.5|28564.1|28535|413
1600660800000|2020-09-21 04:00:00|28569.5|28534.5|28540.6|28520.6|28572.5|28537.5|28510|28475|334
1600664400000|2020-09-21 05:00:00|28541.1|28521.1|28579.5|28544.5|28594|28563|28531.6|28511.6|293
1600668000000|2020-09-21 06:00:00|28579|28544|28588|28568|28613.8|28578.8|28560.1|28526.8|512
1600671600000|2020-09-21 07:00:00|28587.5|28567.5|28617.5|28582.5|28653|28618|28586.6|28558.6|330
1600675200000|2020-09-21 08:00:00|28622.5|28587.5|28667.5|28632.5|28674.6|28639.6|28610.7|28575.7|234
1600678800000|2020-09-21 09:00:00|28663.3|28628.3|28667.5|28632.5|28679.6|28644.6|28648|28613|137
1600682400000|2020-09-21 10:00:00|28664.7|28629.7|28690|28655|28696.5|28661.5|28650|28615|79
1600686000000|2020-09-21 11:00:00|28704.3|28669.3|28692.5|28657.5|28715.8|28689|28688.7|28657.5|80
1600689600000|2020-09-21 12:00:00|28693.5|28658.5|28697.5|28677.5|28713.6|28690.5|28690|28658.5|98
1600693200000|2020-09-21 13:00:00|28695|28675|28692.5|28672.5|28707.6|28682.9|28675.5|28655.5|104
1600696800000|2020-09-21 14:00:00|28695|28675|28696.7|28661.7|28703.9|28682.4|28685|28655.1|85
1600700400000|2020-09-21 15:00:00|28697.1|28662.1|28702.1|28682.1|28707.1|28687.1|28694.2|28662.1|36
1600704000000|2020-09-21 16:00:00|28699.6|28679.6|28689.1|28654.1|28710.8|28682.5|28689.1|28654.1|31
1600707600000|2020-09-21 17:00:00|28685.8|28665.8|28683.9|28663.9|28693.2|28673.2|28678.6|28651.1|39
1600711200000|2020-09-21 18:00:00|28691.1|28671.1|28693.9|28658.9|28696.3|28676.3|28690.1|28658.9|10
1600714800000|2020-09-21 19:00:00|28693.6|28658.6|28682.5|28647.5|28693.6|28661.2|28663.3|28628.3|30
1600740000000|2020-09-22 02:00:00|28697.2|28677.2|28725.2|28705.2|28736.5|28706.2|28691.2|28671.2|147
1600743600000|2020-09-22 03:00:00|28724.7|28704.7|28742|28707|28742|28707.2|28700|28675.5|231
1600747200000|2020-09-22 04:00:00|28740.5|28705.5|28748.8|28728.8|28762.7|28741|28740.5|28705.5|166
1600750800000|2020-09-22 05:00:00|28749.3|28729.3|28772.2|28752.2|28787.8|28759.4|28748.8|28728.8|146
1600754400000|2020-09-22 06:00:00|28771.7|28751.7|28780|28760|28811.5|28785.5|28763.3|28743.3|427
1600758000000|2020-09-22 07:00:00|28777.5|28757.5|28825|28790|28828.8|28804.2|28774.8|28754.8|235
1600761600000|2020-09-22 08:00:00|28817.5|28797.5|28797.5|28762.5|28832.5|28804.5|28790.8|28755.8|152
1600765200000|2020-09-22 09:00:00|28792.5|28772.5|28805|28785|28818.5|28792.5|28790|28762.5|142
1600768800000|2020-09-22 10:00:00|28800|28780|28781.4|28746.4|28810|28787.2|28775.8|28743.3|96
1600772400000|2020-09-22 11:00:00|28782.9|28747.9|28800.9|28780.9|28803.2|28783.2|28767.3|28741.3|87
1600776000000|2020-09-22 12:00:00|28801.9|28781.9|28823.8|28788.8|28828|28793|28791.5|28760|131
1600779600000|2020-09-22 13:00:00|28824.3|28789.3|28821.1|28801.1|28829|28806.6|28790.8|28770.8|82
1600783200000|2020-09-22 14:00:00|28825.6|28805.6|28840.5|28820.5|28857.2|28826.7|28821.7|28794.7|136
1600786800000|2020-09-22 15:00:00|28839.2|28819.2|28847.9|28827.9|28866.7|28831.7|28837.2|28802.2|85
1600790400000|2020-09-22 16:00:00|28847.4|28827.4|28854.4|28819.4|28861.7|28837.4|28847.4|28816.4|50
1600794000000|2020-09-22 17:00:00|28854.9|28819.9|28837.9|28817.9|28855.1|28831.4|28834.9|28811.4|41
1600797600000|2020-09-22 18:00:00|28838.9|28818.9|28841.9|28806.9|28847.6|28825.1|28834.6|28806.7|22
1600801200000|2020-09-22 19:00:00|28841.8|28806.8|28846|28811|28853.2|28828.5|28838.5|28806.8|42
1600826400000|2020-09-23 02:00:00|28884.5|28864.5|28902.5|28882.5|28917.5|28894|28879|28859|143
1600830000000|2020-09-23 03:00:00|28903|28883|28916|28881|28925|28901|28896.5|28873.5|294
1600833600000|2020-09-23 04:00:00|28909|28889|28930.5|28910.5|28937.8|28917.8|28909|28889|111
1600837200000|2020-09-23 05:00:00|28928.3|28908.3|28910.2|28890.2|28930.2|28910.2|28910.2|28890.2|77
1600840800000|2020-09-23 06:00:00|28910.5|28890.5|28940.5|28920.5|28944.5|28924.5|28910.2|28890.2|234
1600844400000|2020-09-23 07:00:00|28941|28921|28965|28945|28977.3|28947.5|28941|28921|181
1600848000000|2020-09-23 08:00:00|28962.2|28942.2|28945|28925|28973|28945.3|28942.2|28915|226
1600851600000|2020-09-23 09:00:00|28944.8|28924.8|28957.5|28922.5|28959.3|28927.4|28930.5|28901.5|171
1600855200000|2020-09-23 10:00:00|28957.6|28922.6|28950|28930|28959.8|28937.5|28947.7|28915.5|71
1600858800000|2020-09-23 11:00:00|28952.5|28932.5|28972.5|28952.5|28980|28957.2|28945.5|28923|69
1600862400000|2020-09-23 12:00:00|28975|28955|28995|28975|28998.9|28978.9|28965|28939|116
1600866000000|2020-09-23 13:00:00|29002.5|28967.5|29001.1|28966.1|29014.8|28987.3|28990.1|28955.1|89
1600869600000|2020-09-23 14:00:00|29001.6|28966.6|29032.5|28997.5|29047|29013.8|28998.6|28966.6|147
1600873200000|2020-09-23 15:00:00|29033.5|28998.5|29030|29010|29037.5|29012.4|29019.5|28984.5|57
1600876800000|2020-09-23 16:00:00|29035|29000|29037.5|29002.5|29037.5|29013.8|29025|29000|25
1600880400000|2020-09-23 17:00:00|29032.5|29012.5|29037.5|29002.5|29040|29012.5|29032.5|29002.5|8
1600884000000|2020-09-23 18:00:00|29038.5|29003.5|29062.5|29027.5|29062.5|29033.8|29038.5|29003.5|49
1600887600000|2020-09-23 19:00:00|29060|29025|29062.5|29027.5|29065|29034.3|29046.6|29015|74
1600912800000|2020-09-24 02:00:00|29072|29037|29077.5|29057.5|29084|29064|29056.8|29034|270
1600916400000|2020-09-24 03:00:00|29078|29058|29084|29064|29086.5|29066.5|29061.2|29041.2|247
1600920000000|2020-09-24 04:00:00|29083.5|29063.5|29180.7|29160.7|29183.5|29162.2|29081.5|29061.5|338
1600923600000|2020-09-24 05:00:00|29182.7|29162.7|29141.5|29121.5|29202.7|29182.7|29138|29113.5|456
1600927200000|2020-09-24 06:00:00|29140.9|29120.9|29169.1|29149.1|29177.5|29154|29104|29084|675
1600930800000|2020-09-24 07:00:00|29170.5|29150.5|29177.2|29142.2|29197|29177|29163.1|29137.2|375
1600934400000|2020-09-24 08:00:00|29172.2|29152.2|29197.8|29177.8|29213.4|29184.5|29169.7|29149.7|96
1600938000000|2020-09-24 09:00:00|29196.4|29176.4|29240|29205|29258|29223.9|29192.8|29167.5|203
1600941600000|2020-09-24 10:00:00|29237.5|29202.5|29200.5|29165.5|29242.5|29210|29187.3|29165.5|98
1600945200000|2020-09-24 11:00:00|29208|29173|29210|29175|29210|29175|29186|29152|70
1600948800000|2020-09-24 12:00:00|29210.3|29175.3|29227.5|29192.5|29232.5|29204.5|29195.5|29166.3|132
1600952400000|2020-09-24 13:00:00|29222.5|29202.5|29209.6|29189.6|29237.5|29212.5|29198.1|29163.1|207
1600956000000|2020-09-24 14:00:00|29214.9|29179.9|29219.6|29199.6|29231.9|29201.4|29191.4|29164.1|129
1600959600000|2020-09-24 15:00:00|29220|29200|29194.9|29159.9|29226.4|29206.4|29180.5|29136.5|101
1600963200000|2020-09-24 16:00:00|29192.5|29157.5|29174.1|29139.1|29196.1|29171.6|29169.4|29135.3|94
1600966800000|2020-09-24 17:00:00|29174.6|29139.6|29116|29096|29175.1|29141.9|29110.4|29085.5|111
1600970400000|2020-09-24 18:00:00|29116.6|29096.6|29145|29110|29145|29116.6|29116.6|29095|24
1600974000000|2020-09-24 19:00:00|29145.5|29110.5|29160|29140|29179.8|29151.8|29144.8|29109.8|72
1600999200000|2020-09-25 02:00:00|29124.5|29104.5|29097.5|29077.5|29136.5|29116.5|29092.8|29072.8|196
1601002800000|2020-09-25 03:00:00|29097|29077|29120.8|29085.8|29132.5|29100.1|29084.3|29064.3|476
1601006400000|2020-09-25 04:00:00|29120.5|29085.5|29089.5|29069.5|29120.5|29093.5|29089.5|29069.5|115
1601010000000|2020-09-25 05:00:00|29090|29070|29107.5|29087.5|29108.5|29088.5|29085.5|29065.5|179
1601013600000|2020-09-25 06:00:00|29109|29089|29054.5|29034.5|29141|29108.6|29054.5|29034.5|624
1601017200000|2020-09-25 07:00:00|29047.7|29027.7|29052.5|29017.5|29079.8|29046.8|29037|29005|518
1601020800000|2020-09-25 08:00:00|29052.2|29017.2|29062.5|29042.5|29092.3|29062.8|29036|29002|128
1601024400000|2020-09-25 09:00:00|29061.3|29041.3|29077.5|29057.5|29094.1|29063.9|29061.3|29027.5|127
1601028000000|2020-09-25 10:00:00|29080|29060|29107.2|29087.2|29107.8|29087.8|29077.5|29052.5|54
1601031600000|2020-09-25 11:00:00|29108.9|29088.9|29100|29065|29127.5|29094.5|29087.5|29052.5|87
1601035200000|2020-09-25 12:00:00|29102.5|29067.5|29092.2|29072.2|29110|29082.5|29090|29055|77
1601038800000|2020-09-25 13:00:00|29092.5|29072.5|29110|29075|29112.5|29082.5|29091.2|29060|76
1601042400000|2020-09-25 14:00:00|29112.5|29077.5|29117.1|29082.1|29152.5|29117.8|29102.5|29077.5|171
1601046000000|2020-09-25 15:00:00|29119.6|29084.6|29107.7|29072.7|29125.8|29092.9|29095.7|29060.7|96
1601049600000|2020-09-25 16:00:00|29105.7|29070.7|29099.7|29064.7|29108.2|29073.2|29092.9|29057.9|47
1601053200000|2020-09-25 17:00:00|29099.2|29064.2|29099.7|29064.7|29099.7|29064.7|29098.3|29063.3|4
1601056800000|2020-09-25 18:00:00|29098.3|29063.3|29097.4|29062.4|29101.9|29066.9|29094.7|29059.7|20
1601060400000|2020-09-25 19:00:00|29097.5|29062.5|29099.3|29064.3|29099.8|29064.8|29094.3|29059.3|37
1601258400000|2020-09-28 02:00:00|28991|28971|28992.5|28972.5|29002.5|28977.2|28971.5|28951.5|160
1601262000000|2020-09-28 03:00:00|28993|28973|28985.5|28965.5|29002|28976.5|28971|28942.5|327
1601265600000|2020-09-28 04:00:00|28986|28966|29013.3|28978.3|29014.3|28985.5|28986|28966|50
1601269200000|2020-09-28 05:00:00|29012.8|28977.8|29007|28987|29015.5|28995.5|28997|28977|144
1601272800000|2020-09-28 06:00:00|29006.5|28986.5|29000|28980|29034|28999|28996|28976|153
1601276400000|2020-09-28 07:00:00|29001|28981|29024|28989|29025.6|28999|29001|28981|187
1601280000000|2020-09-28 08:00:00|29025.2|28990.2|29000.3|28980.3|29025.2|28999|28991.8|28962.5|173
1601283600000|2020-09-28 09:00:00|29000.4|28980.4|29005|28985|29010.5|28990.5|28992.2|28969|93
1601287200000|2020-09-28 10:00:00|29007.5|28987.5|28994.5|28974.5|29011|28991|28987.5|28967.5|70
1601290800000|2020-09-28 11:00:00|28992.5|28972.5|28992.2|28972.2|28997.5|28977.5|28985|28965|32
1601294400000|2020-09-28 12:00:00|28992.5|28972.5|29005|28985|29009.7|28985|28992.3|28972.2|49
1601298000000|2020-09-28 13:00:00|29005.3|28985.3|28999.6|28979.6|29012.5|28987.5|28997.5|28976.5|20
1601301600000|2020-09-28 14:00:00|28997.1|28977.1|29004.6|28984.6|29008.4|28988.4|28990.8|28970.8|36
1601305200000|2020-09-28 15:00:00|29002.1|28982.1|28987.5|28967.5|29004.6|28984.6|28987.5|28967.5|44
1601308800000|2020-09-28 16:00:00|28987.1|28967.1|28989.6|28969.6|29000.2|28973.9|28984.6|28963.9|51
1601312400000|2020-09-28 17:00:00|28990|28970|28995|28960|28995|28970|28989.6|28960|4
1601316000000|2020-09-28 18:00:00|28985|28965|28991.2|28956.2|28993.7|28966.2|28982.5|28956.2|13
1601319600000|2020-09-28 19:00:00|28991.4|28956.4|28992|28957|28993.9|28960.2|28978.9|28950|35
1601344800000|2020-09-29 02:00:00|28910.5|28890.5|28916.5|28896.5|28921.5|28901.5|28909.1|28889.1|105
1601348400000|2020-09-29 03:00:00|28916|28896|28929.3|28909.3|28948.5|28918.3|28909|28888|218
1601352000000|2020-09-29 04:00:00|28928.8|28908.8|28925|28905|28930|28910|28925|28905|57
1601355600000|2020-09-29 05:00:00|28924.5|28904.5|28925.8|28905.8|28938|28912.5|28924|28900.3|67
1601359200000|2020-09-29 06:00:00|28926|28906|28922.5|28902.5|28929.5|28909.5|28916.5|28896.5|195
1601362800000|2020-09-29 07:00:00|28922|28902|28920.7|28900.7|28929.8|28909.8|28919.3|28899.3|124
1601366400000|2020-09-29 08:00:00|28922.1|28902.1|28931.3|28911.3|28947.5|28915|28920.7|28900.7|48
1601370000000|2020-09-29 09:00:00|28932.9|28912.9|28935|28915|28948.1|28928.1|28927.2|28907.2|46
1601373600000|2020-09-29 10:00:00|28932.5|28912.5|28932.9|28912.9|28942.4|28922.4|28929.7|28909.7|34
1601377200000|2020-09-29 11:00:00|28930.8|28910.8|28932.2|28912.2|28939.7|28916.9|28919.7|28899.7|53
1601380800000|2020-09-29 12:00:00|28930.8|28910.8|28937.2|28917.2|28937.5|28917.5|28929.7|28899.7|29
1601384400000|2020-09-29 13:00:00|28935.9|28915.9|28935.5|28900.5|28942.8|28918.5|28927.5|28893|36
1601388000000|2020-09-29 14:00:00|28942.5|28907.5|28945.5|28910.5|28946.5|28911.5|28930.5|28895.5|41
1601391600000|2020-09-29 15:00:00|28945|28910|28947.8|28912.8|28955|28922.2|28927.8|28902.5|62
1601395200000|2020-09-29 16:00:00|28948.8|28913.8|28942.8|28907.8|28950.5|28915.5|28931.2|28907.8|20
1601398800000|2020-09-29 17:00:00|28942.5|28907.5|28925|28890|28942.5|28915.3|28920|28885|29
1601402400000|2020-09-29 18:00:00|28922.5|28887.5|28912.5|28892.5|28925|28892.8|28911.2|28885.8|14
1601406000000|2020-09-29 19:00:00|28914.5|28879.5|28915|28880|28923.3|28888.3|28914.5|28879.5|16
1601431200000|2020-09-30 02:00:00|28872.8|28852.8|28874.6|28854.6|28878|28857.3|28854.1|28823|129
1601434800000|2020-09-30 03:00:00|28875.1|28855.1|28876.5|28856.5|28903.5|28876.1|28870.4|28843|273
1601438400000|2020-09-30 04:00:00|28876|28856|28888.5|28868.5|28897|28871.5|28875|28855|69
1601442000000|2020-09-30 05:00:00|28888|28868|28887.7|28867.7|28889|28869|28878|28858|76
1601445600000|2020-09-30 06:00:00|28886.8|28866.8|28888|28868|28902.5|28880.8|28882.8|28857.5|236
1601449200000|2020-09-30 07:00:00|28887|28867|28882.5|28862.5|28903|28879.8|28875.8|28855.8|170
1601452800000|2020-09-30 08:00:00|28881|28861|28885.8|28850.8|28885.9|28862.5|28865.3|28839.8|91
1601456400000|2020-09-30 09:00:00|28885.9|28850.9|28877.5|28857.5|28889.7|28865.6|28870.8|28845.3|53
1601460000000|2020-09-30 10:00:00|28889|28854|28897.5|28862.5|28897.5|28867.5|28882.5|28854|16
1601463600000|2020-09-30 11:00:00|28901.4|28866.4|28902.5|28867.5|28902.5|28872.5|28892.5|28862.5|14
1601467200000|2020-09-30 12:00:00|28892.5|28872.5|28867.5|28847.5|28902.5|28875|28861.1|28837.5|60
1601470800000|2020-09-30 13:00:00|28880|28845|28887.1|28852.1|28897|28867|28875.1|28844.6|72
1601474400000|2020-09-30 14:00:00|28885.1|28850.1|28850.9|28815.9|28887.1|28852.4|28838.8|28803.8|81
1601478000000|2020-09-30 15:00:00|28847|28812|28862.9|28827.9|28868.4|28833.4|28836.2|28802.7|64
1601481600000|2020-09-30 16:00:00|28863.3|28828.3|28849.6|28814.6|28867.1|28832.1|28842.2|28807.3|33
1601485200000|2020-09-30 17:00:00|28849.9|28814.9|28851.4|28816.4|28852.1|28817.4|28837.4|28807.5|8
1601488800000|2020-09-30 18:00:00|28843.9|28808.9|28842.1|28807.1|28847.1|28817.1|28822.7|28791.4|34
1601492400000|2020-09-30 19:00:00|28842.2|28807.2|28834.5|28799.5|28843.2|28808.2|28834.5|28799.5|5
1601517600000|2020-10-01 02:00:00|28820.8|28785.8|28797.8|28762.8|28820.8|28785.8|28793.5|28758.5|45
1601521200000|2020-10-01 03:00:00|28799.3|28764.3|28798.5|28763.5|28804|28772|28786.7|28752.8|118
1601524800000|2020-10-01 04:00:00|28798|28763|28793.5|28758.5|28803|28768|28792.5|28757.5|30
1601528400000|2020-10-01 05:00:00|28789|28754|28784|28749|28799.6|28764.6|28775.5|28740.5|97
1601532000000|2020-10-01 06:00:00|28782|28747|28800|28765|28805|28771.7|28761.5|28734|96
1601535600000|2020-10-01 07:00:00|28798.5|28763.5|28805|28770|28830.5|28794.4|28787.2|28757|115
1601539200000|2020-10-01 08:00:00|28809.4|28774.4|28774.6|28739.6|28811.6|28776.6|28774.6|28739.6|41
1601542800000|2020-10-01 09:00:00|28775.5|28740.5|28782.5|28747.5|28783.8|28763.8|28770|28735|30
1601546400000|2020-10-01 10:00:00|28772.5|28752.5|28785|28750|28785|28760|28772.5|28750|5
1601550000000|2020-10-01 11:00:00|28782.5|28747.5|28773.8|28738.8|28782.5|28757.5|28771.2|28738.8|16
1601553600000|2020-10-01 12:00:00|28773.9|28738.9|28795.5|28760.5|28795.5|28760.5|28772.8|28738.9|37
1601557200000|2020-10-01 13:00:00|28794|28759|28766|28746|28801.5|28777.1|28757|28736.5|59
1601560800000|2020-10-01 14:00:00|28764|28744|28777.9|28757.9|28797.5|28767.5|28762.8|28742.8|86
1601564400000|2020-10-01 15:00:00|28775.4|28755.4|28766.1|28746.1|28775.4|28755.4|28761.4|28741.4|18
1601568000000|2020-10-01 16:00:00|28768.6|28748.6|28771.4|28751.4|28781.1|28761.1|28768.6|28748.6|22
1601571600000|2020-10-01 17:00:00|28766.4|28746.4|28770.4|28750.4|28776|28750.4|28764.1|28737.1|38
1601575200000|2020-10-01 18:00:00|28769.1|28749.1|28762.1|28742.1|28774.1|28754.1|28757.8|28737.8|35
1601578800000|2020-10-01 19:00:00|28762|28742|28760.5|28725.5|28772|28747|28756.5|28724.5|42
1601604000000|2020-10-02 02:00:00|28828|28793|28835.5|28800.5|28850|28817.5|28816|28785.5|58
1601607600000|2020-10-02 03:00:00|28835|28800|28829|28794|28835|28800|28826.5|28791.5|17
1601611200000|2020-10-02 04:00:00|28829.5|28794.5|28847|28812|28852|28813|28827|28792|42
1601614800000|2020-10-02 05:00:00|28846|28811|28835.5|28815.5|28850.5|28820|28826.5|28791.5|140
1601618400000|2020-10-02 06:00:00|28842.5|28807.5|28834|28814|28853|28830|28830.5|28802.5|136
1601622000000|2020-10-02 07:00:00|28833.5|28813.5|28818.3|28798.3|28834|28814|28811.1|28791.1|78
1601625600000|2020-10-02 08:00:00|28825|28805|28836.3|28801.3|28840.5|28805|28822.5|28787.5|23
1601629200000|2020-10-02 09:00:00|28832.9|28797.9|28836|28801|28841|28806|28832.9|28797.9|8
1601632800000|2020-10-02 10:00:00|28833|28798|28835|28796|28845.5|28801.5|28831.5|28791|40
1601636400000|2020-10-02 11:00:00|28834|28800|28825|28790|28840|28803|28824|28788|63
1601640000000|2020-10-02 12:00:00|28824|28785|28854.5|28810.5|28854.5|28812|28817|28778|82
1601643600000|2020-10-02 13:00:00|28854|28811|28835|28815|28854|28822.5|28825|28797.5|32
1601647200000|2020-10-02 14:00:00|28832.5|28812.5|28821.7|28801.7|28837.2|28817.2|28821.7|28801.7|25
1601650800000|2020-10-02 15:00:00|28819.9|28799.9|28821.7|28801.7|28829.2|28804.2|28816.7|28787.5|25
1601654400000|2020-10-02 16:00:00|28834.2|28799.2|28829.2|28794.2|28839.2|28804.2|28811.7|28786.7|30
1601658000000|2020-10-02 17:00:00|28824.2|28804.2|28836.2|28801.2|28839.2|28804.2|28824.2|28800.2|9
1601661600000|2020-10-02 18:00:00|28834.2|28799.2|28835.5|28800.5|28837.5|28802.5|28831.5|28796.5|10
1601665200000|2020-10-02 19:00:00|28836.5|28801.5|28845|28810|28845|28810|28822.5|28797.5|24
1601863200000|2020-10-05 02:00:00|28767|28747|28755.3|28735.3|28768|28748|28743.5|28723.5|151
1601866800000|2020-10-05 03:00:00|28754.3|28734.3|28750.8|28730.8|28758.8|28738.8|28724.5|28693.5|208
1601870400000|2020-10-05 04:00:00|28750|28730|28752|28732|28758|28738|28745|28725|102
1601874000000|2020-10-05 05:00:00|28750|28730|28738.5|28718.5|28750|28730|28737.5|28703.5|17
1601877600000|2020-10-05 06:00:00|28738|28718|28740|28720|28752|28732|28729.5|28709.5|177
1601881200000|2020-10-05 07:00:00|28739.5|28719.5|28704.5|28669.5|28746.3|28726.3|28695.8|28666|187
1601884800000|2020-10-05 08:00:00|28702|28667|28650.5|28615.5|28710|28688|28650|28615.5|134
1601888400000|2020-10-05 09:00:00|28652.5|28617.5|28640|28620|28686.5|28644.5|28633|28610|113
1601892000000|2020-10-05 10:00:00|28642.5|28622.5|28658.5|28623.5|28665.5|28635.5|28642.5|28620|44
1601895600000|2020-10-05 11:00:00|28658|28623|28642.5|28607.5|28658.5|28623.5|28629.5|28594.5|131
1601899200000|2020-10-05 12:00:00|28641.5|28606.5|28639|28604|28646|28611|28627|28592|60
1601902800000|2020-10-05 13:00:00|28636.5|28601.5|28595.5|28575.5|28636.5|28612.2|28595.5|28575.5|37
1601906400000|2020-10-05 14:00:00|28592.5|28572.5|28548.1|28528.1|28592.5|28572.5|28546.2|28526.2|100
1601910000000|2020-10-05 15:00:00|28550.6|28530.6|28587.4|28567.4|28590|28570|28536.2|28516.2|70
1601913600000|2020-10-05 16:00:00|28585|28565|28575|28555|28590|28570|28572.5|28552.5|26
1601917200000|2020-10-05 17:00:00|28577.5|28557.5|28592.5|28572.5|28597|28577|28577.5|28557.5|9
1601920800000|2020-10-05 18:00:00|28590|28570|28585.2|28565.2|28597|28577|28582.8|28562.8|13
1601924400000|2020-10-05 19:00:00|28585.3|28565.3|28577.5|28557.5|28585.3|28565.3|28572|28552|24
1601949600000|2020-10-06 02:00:00|28599.5|28579.5|28623.5|28603.5|28630|28610|28599.5|28579.5|163
1601953200000|2020-10-06 03:00:00|28626|28606|28584|28564|28634.5|28614.5|28567|28547|248
1601956800000|2020-10-06 04:00:00|28585|28565|28569.5|28549.5|28586.5|28566.5|28545|28518.5|140
1601960400000|2020-10-06 05:00:00|28571|28551|28565.3|28545.3|28603|28583|28553.5|28533.5|235
1601964000000|2020-10-06 06:00:00|28564.8|28544.8|28584.8|28564.8|28612|28592|28563.3|28543.3|315
1601967600000|2020-10-06 07:00:00|28587|28567|28605.5|28585.5|28610.5|28590.5|28570.5|28550.5|280
1601971200000|2020-10-06 08:00:00|28605|28585|28600|28580|28623|28591|28595|28562.5|68
1601974800000|2020-10-06 09:00:00|28603|28583|28610.5|28575.5|28620.5|28585.5|28583|28548|101
1601978400000|2020-10-06 10:00:00|28612.5|28577.5|28627.1|28592.1|28638.8|28603.8|28608.8|28577.5|94
1601982000000|2020-10-06 11:00:00|28620.8|28600.8|28597.7|28562.7|28627.1|28600.8|28597.7|28562.7|55
1601985600000|2020-10-06 12:00:00|28598.7|28563.7|28624.5|28604.5|28637.3|28607.8|28594.7|28563.7|71
1601989200000|2020-10-06 13:00:00|28625|28605|28642.5|28622.5|28653.6|28625|28622.5|28600|91
1601992800000|2020-10-06 14:00:00|28641.2|28621.2|28647.5|28612.5|28650|28627|28630.5|28605|50
1601996400000|2020-10-06 15:00:00|28648.3|28613.3|28659.9|28624.9|28660.5|28625.5|28631.2|28597.5|66
1602000000000|2020-10-06 16:00:00|28660.4|28625.4|28651.5|28631.5|28667.5|28638.4|28650|28624.9|29
1602003600000|2020-10-06 17:00:00|28651|28631|28665|28630|28665.5|28631|28650|28628.8|7
1602007200000|2020-10-06 18:00:00|28663|28628|28687.5|28652.5|28687.5|28652.5|28640|28614.8|60
1602010800000|2020-10-06 19:00:00|28686.8|28651.8|28681|28654|28697.5|28664|28669|28635|76
1602036000000|2020-10-07 02:00:00|28615.3|28595.3|28623.5|28603.5|28624|28604|28615.3|28595.3|42
1602039600000|2020-10-07 03:00:00|28624|28604|28607|28587|28634|28614|28602.5|28577.5|172
1602043200000|2020-10-07 04:00:00|28607.5|28587.5|28605|28585|28607.5|28587.5|28600|28580|97
1602046800000|2020-10-07 05:00:00|28605.5|28585.5|28602|28582|28608|28588|28588.6|28568.6|158
1602050400000|2020-10-07 06:00:00|28601|28581|28574.8|28554.8|28608.5|28588.5|28573.5|28553.5|199
1602054000000|2020-10-07 07:00:00|28573.8|28553.8|28497.5|28477.5|28576.3|28556.3|28492.5|28464.6|364
1602057600000|2020-10-07 08:00:00|28498.9|28478.9|28495.8|28460.8|28540|28517.5|28491.4|28456.4|180
1602061200000|2020-10-07 09:00:00|28493.3|28458.3|28527.5|28492.5|28527.5|28495.8|28482.2|28453.2|123
1602064800000|2020-10-07 10:00:00|28527.8|28492.8|28522.5|28487.5|28538|28508.1|28510.5|28487.3|99
1602068400000|2020-10-07 11:00:00|28524.3|28489.3|28485.8|28465.8|28525.5|28495|28485.3|28460|60
1602072000000|2020-10-07 12:00:00|28485|28465|28502.5|28482.5|28510|28482.5|28485|28462.5|22
1602075600000|2020-10-07 13:00:00|28500|28480|28522.1|28487.1|28529.9|28496.6|28492.5|28465.5|78
1602079200000|2020-10-07 14:00:00|28522.6|28487.6|28516.9|28496.9|28530.5|28500|28499.1|28465.1|80
1602082800000|2020-10-07 15:00:00|28515|28495|28511.9|28491.9|28522.6|28496.9|28496.2|28468|72
1602086400000|2020-10-07 16:00:00|28512.9|28492.9|28530|28495|28545.5|28515|28511.9|28487.5|82
1602090000000|2020-10-07 17:00:00|28520|28500|28510|28490|28520|28500|28507.5|28482|13
1602093600000|2020-10-07 18:00:00|28511.5|28491.5|28520|28500|28520|28500|28507.5|28482.5|25
1602097200000|2020-10-07 19:00:00|28525.8|28490.8|28522.5|28487.5|28525.8|28502.8|28507.8|28485|35
1602122400000|2020-10-08 02:00:00|28531|28511|28539.5|28519.5|28548|28528|28521.3|28501.3|128
1602126000000|2020-10-08 03:00:00|28540|28520|28510.3|28490.3|28541.5|28521.5|28500.8|28480.8|236
1602129600000|2020-10-08 04:00:00|28511.2|28491.2|28496.4|28476.4|28527.5|28498.3|28485|28457|204
1602133200000|2020-10-08 05:00:00|28496|28476|28481.1|28446.1|28496.5|28476.5|28443.5|28423.5|209
1602136800000|2020-10-08 06:00:00|28481.6|28446.6|28461.3|28441.3|28519|28487.3|28455.8|28428.5|380
1602140400000|2020-10-08 07:00:00|28462.8|28442.8|28455|28420|28500.8|28470.5|28447.5|28417|378
1602144000000|2020-10-08 08:00:00|28455.5|28420.5|28464.8|28444.8|28472.5|28447.2|28442.8|28415.5|97
1602147600000|2020-10-08 09:00:00|28462.2|28442.2|28470.3|28450.3|28492.8|28457.8|28445.5|28425.5|80
1602151200000|2020-10-08 10:00:00|28472.3|28452.3|28475.3|28455.3|28492.8|28459.7|28465.3|28440|46
1602154800000|2020-10-08 11:00:00|28477.8|28457.8|28502|28467|28512.5|28480|28477.2|28449.7|28
1602158400000|2020-10-08 12:00:00|28502.5|28467.5|28485|28465|28516.5|28484.5|28473.8|28445.8|135
1602162000000|2020-10-08 13:00:00|28487.5|28467.5|28472.2|28452.2|28512.5|28480|28466.4|28442.5|78
1602165600000|2020-10-08 14:00:00|28472.5|28452.5|28470|28450|28492.2|28462.7|28457.3|28425.5|79
1602169200000|2020-10-08 15:00:00|28472.4|28452.4|28472.1|28437.1|28477.5|28452.5|28446.5|28423.9|59
1602172800000|2020-10-08 16:00:00|28457.2|28437.2|28460.5|28425.5|28464.5|28438.4|28455.8|28422.5|19
1602176400000|2020-10-08 17:00:00|28461|28426|28457.1|28422.1|28462.1|28432.1|28450.8|28422.1|19
1602180000000|2020-10-08 18:00:00|28452.1|28432.1|28437.2|28417.2|28457.1|28432.1|28437.2|28417.2|9
1602183600000|2020-10-08 19:00:00|28437.1|28417.1|28452|28417|28469.3|28434.3|28437|28412|26
1602208800000|2020-10-09 02:00:00|28420.4|28384.4|28393|28358|28420.4|28384.4|28385.8|28350.8|45
1602212400000|2020-10-09 03:00:00|28392.5|28357.5|28386|28366|28394.5|28368.5|28378.5|28352.5|83
1602216000000|2020-10-09 04:00:00|28386.5|28366.5|28406|28371|28409.5|28376|28386.5|28362.3|46
1602219600000|2020-10-09 05:00:00|28405.3|28370.3|28407|28372|28411.5|28376.5|28380.3|28345.3|84
1602223200000|2020-10-09 06:00:00|28406.5|28371.5|28427.5|28392.5|28435.6|28400.6|28388.5|28360.5|206
1602226800000|2020-10-09 07:00:00|28427.3|28392.3|28425|28390|28434.1|28399.1|28403.5|28380|109
1602230400000|2020-10-09 08:00:00|28422.5|28387.5|28384|28349|28422.5|28387.5|28377.5|28349|80
1602234000000|2020-10-09 09:00:00|28385|28350|28408.5|28373.5|28408.5|28383.5|28376.5|28350|32
1602237600000|2020-10-09 10:00:00|28409.5|28374.5|28390|28370|28409.5|28377|28387.6|28367.6|13
1602241200000|2020-10-09 11:00:00|28387.5|28367.5|28390.9|28370.9|28397.4|28377.4|28367.5|28344.5|37
1602244800000|2020-10-09 12:00:00|28391|28371|28387.5|28367.5|28408.6|28388.6|28382.5|28362.5|43
1602248400000|2020-10-09 13:00:00|28390|28370|28390|28370|28404.5|28375|28382.6|28362.6|35
1602252000000|2020-10-09 14:00:00|28387.5|28367.5|28385|28365|28394.7|28374.7|28378.6|28358.6|27
1602255600000|2020-10-09 15:00:00|28387.5|28367.5|28392.2|28372.2|28399.9|28377.5|28384.1|28363.9|69
1602259200000|2020-10-09 16:00:00|28393.4|28373.4|28390|28370|28405.9|28376.7|28382.5|28360|59
1602262800000|2020-10-09 17:00:00|28395.9|28375.9|28395|28375|28413.5|28385.7|28392.5|28372.5|29
1602266400000|2020-10-09 18:00:00|28385.2|28365.2|28394|28359|28397.5|28365.2|28382.5|28357.5|14
1602270000000|2020-10-09 19:00:00|28394.5|28359.5|28397|28362|28398|28363|28385|28350|46
1602468000000|2020-10-12 02:00:00|28469|28449|28451.8|28431.8|28472|28452|28451.3|28431.3|57
1602471600000|2020-10-12 03:00:00|28447.8|28427.8|28412|28392|28456|28436|28402|28382|171
1602475200000|2020-10-12 04:00:00|28415|28395|28396.5|28376.5|28416.3|28396.3|28394.6|28374.6|47
1602478800000|2020-10-12 05:00:00|28394.1|28374.1|28393.7|28373.7|28406.5|28378.7|28385.5|28360|133
1602482400000|2020-10-12 06:00:00|28394|28374|28388.4|28368.4|28407.3|28387.3|28375|28355|260
1602486000000|2020-10-12 07:00:00|28387.9|28367.9|28369.6|28349.6|28387.9|28367.9|28360.8|28340.8|205
1602489600000|2020-10-12 08:00:00|28370.3|28350.3|28420.5|28385.5|28428.2|28393.2|28366|28336.2|171
1602493200000|2020-10-12 09:00:00|28420|28385|28438|28403|28455|28420|28420|28385|235
1602496800000|2020-10-12 10:00:00|28437.5|28402.5|28430.5|28395.5|28438|28403|28419|28381|65
1602500400000|2020-10-12 11:00:00|28431.5|28396.5|28430|28410|28436.5|28412.5|28420|28396.5|41
1602504000000|2020-10-12 12:00:00|28432.8|28412.8|28415.3|28395.3|28432.8|28412.8|28411.5|28388|45
1602507600000|2020-10-12 13:00:00|28419.8|28384.8|28444.9|28409.9|28452.6|28418.8|28418.5|28383.5|52
1602511200000|2020-10-12 14:00:00|28448.3|28413.3|28438.6|28403.6|28448.8|28413.8|28422.6|28387.6|61
1602514800000|2020-10-12 15:00:00|28437.3|28402.3|28440.4|28405.4|28447.6|28417.9|28423.2|28395.3|26
1602518400000|2020-10-12 16:00:00|28442.9|28407.9|28445|28410|28447.1|28412.1|28436.5|28401.5|25
1602522000000|2020-10-12 17:00:00|28447.5|28412.5|28425.1|28390.1|28447.5|28412.5|28397.1|28362.1|85
1602525600000|2020-10-12 18:00:00|28434.5|28390.5|28433|28389|28434.5|28390.5|28433|28389|4
1602529200000|2020-10-12 19:00:00|28428.5|28393.5|28429|28385|28429|28393.5|28424.3|28384.8|6
1602554400000|2020-10-13 02:00:00|28429.5|28409.5|28412.5|28392.5|28435.5|28415.5|28411.2|28391.2|90
1602558000000|2020-10-13 03:00:00|28414|28394|28477.3|28457.3|28490.8|28462|28414|28394|287
1602561600000|2020-10-13 04:00:00|28476.8|28456.8|28457|28437|28484|28459.5|28456|28427|93
1602565200000|2020-10-13 05:00:00|28456|28436|28447.5|28427.5|28461.1|28441.1|28438.8|28403.8|140
1602568800000|2020-10-13 06:00:00|28448|28428|28452.5|28432.5|28465|28440.5|28417.6|28397.6|309
1602572400000|2020-10-13 07:00:00|28453.1|28433.1|28455|28435|28475.1|28452.5|28436.7|28416.7|225
1602576000000|2020-10-13 08:00:00|28457.5|28437.5|28447.5|28427.5|28473.3|28445|28430.8|28409.7|127
1602579600000|2020-10-13 09:00:00|28447.2|28427.2|28460|28440|28467.8|28440|28439.7|28408.8|34
1602583200000|2020-10-13 10:00:00|28465|28430|28465|28445|28466.5|28446.5|28455.5|28425.7|43
1602586800000|2020-10-13 11:00:00|28464.8|28444.8|28470|28450|28475.3|28450|28445.8|28424.5|50
1602590400000|2020-10-13 12:00:00|28467.5|28447.5|28475|28455|28475|28455|28465|28440|20
1602594000000|2020-10-13 13:00:00|28476.5|28456.5|28503.9|28483.9|28510.6|28488.4|28475|28450.1|120
1602597600000|2020-10-13 14:00:00|28500.6|28480.6|28540.6|28520.6|28554.2|28527.6|28496|28461|215
1602601200000|2020-10-13 15:00:00|28540|28520|28537.1|28517.1|28540.6|28520.6|28523.9|28499.1|101
1602604800000|2020-10-13 16:00:00|28534|28514|28556.8|28536.8|28558.8|28537.1|28533.9|28513.9|33
1602608400000|2020-10-13 17:00:00|28554.6|28534.6|28550.8|28530.8|28557|28537|28542.1|28507.1|23
1602612000000|2020-10-13 18:00:00|28552.1|28532.1|28549.6|28529.6|28560.5|28534.6|28547.2|28519.6|20
1602615600000|2020-10-13 19:00:00|28549.5|28529.5|28545|28510|28552.5|28530|28535|28510|20
1602640800000|2020-10-14 02:00:00|28500|28480|28505.5|28485.5|28508|28488|28482.8|28462.8|144
1602644400000|2020-10-14 03:00:00|28505|28485|28477.7|28457.7|28505|28485|28475.5|28455.5|177
1602648000000|2020-10-14 04:00:00|28477.2|28457.2|28479.5|28459.5|28480|28460|28469.5|28449.5|61
1602651600000|2020-10-14 05:00:00|28480|28460|28509|28474|28509.5|28484|28480|28460|92
1602655200000|2020-10-14 06:00:00|28509.5|28474.5|28552.5|28517.5|28558|28526.5|28491.8|28471.8|291
1602658800000|2020-10-14 07:00:00|28554.3|28519.3|28523|28488|28554.3|28521.8|28511.1|28487.5|254
1602662400000|2020-10-14 08:00:00|28522.5|28487.5|28522.5|28487.5|28535|28502.8|28492.2|28470|103
1602666000000|2020-10-14 09:00:00|28525|28490|28545.5|28525.5|28564.1|28538.9|28515|28485|109
1602669600000|2020-10-14 10:00:00|28542.2|28522.2|28546|28526|28556.3|28535.2|28534.7|28503|102
1602673200000|2020-10-14 11:00:00|28551.3|28516.3|28544.7|28524.7|28560|28534.7|28540|28514.7|36
1602676800000|2020-10-14 12:00:00|28541.5|28521.5|28520.5|28485.5|28550|28521.5|28507.6|28482.5|36
1602680400000|2020-10-14 13:00:00|28524|28489|28522.5|28502.5|28536.1|28514.6|28517.6|28489|60
1602684000000|2020-10-14 14:00:00|28525|28505|28524.2|28504.2|28549.1|28522.4|28516.3|28486.6|76
1602687600000|2020-10-14 15:00:00|28522.9|28502.9|28547.5|28512.5|28548|28524.7|28522.9|28494.5|45
1602691200000|2020-10-14 16:00:00|28545|28510|28545|28510|28547.5|28527.5|28540|28510|14
1602694800000|2020-10-14 17:00:00|28535|28515|28529.4|28494.4|28549|28515|28529.4|28494.4|21
1602698400000|2020-10-14 18:00:00|28527.4|28492.4|28519.4|28499.4|28530.1|28504.1|28515.9|28491.6|29
1602702000000|2020-10-14 19:00:00|28519.2|28499.2|28522|28487|28532.5|28501|28512|28481.5|47
1602727200000|2020-10-15 02:00:00|28538|28518|28550|28530|28553|28533|28530.9|28510.9|201
1602730800000|2020-10-15 03:00:00|28552.2|28532.2|28532.5|28512.5|28552.5|28532.5|28530.6|28510.6|195
1602734400000|2020-10-15 04:00:00|28532.8|28512.8|28533.5|28513.5|28539.5|28519.5|28529|28509|83
1602738000000|2020-10-15 05:00:00|28534.5|28514.5|28532.7|28512.7|28537.3|28517.3|28528|28508|116
1602741600000|2020-10-15 06:00:00|28533.5|28513.5|28536.8|28516.8|28541.5|28521.5|28530.5|28510.5|138
1602745200000|2020-10-15 07:00:00|28537|28517|28542.5|28522.5|28545|28525|28531.3|28511.3|158
1602748800000|2020-10-15 08:00:00|28542.4|28522.4|28570|28550|28575|28550|28542.4|28520.5|94
1602752400000|2020-10-15 09:00:00|28575|28540|28572.5|28552.5|28591.4|28571.4|28562.5|28540|81
1602756000000|2020-10-15 10:00:00|28570|28550|28575|28540|28587.8|28567.8|28557.5|28528.2|34
1602759600000|2020-10-15 11:00:00|28577.5|28542.5|28597.5|28577.5|28607.5|28582.5|28577.5|28542.5|46
1602763200000|2020-10-15 12:00:00|28596.1|28576.1|28602.5|28567.5|28612.5|28587.5|28590|28555|60
1602766800000|2020-10-15 13:00:00|28600.5|28580.5|28597.5|28577.5|28616.9|28593.8|28590|28563|116
1602770400000|2020-10-15 14:00:00|28596.2|28576.2|28607.5|28587.5|28610|28589.3|28595|28573|71
1602774000000|2020-10-15 15:00:00|28606.5|28586.5|28605.3|28585.3|28609.3|28589.3|28598.6|28578.6|79
1602777600000|2020-10-15 16:00:00|28604.8|28584.8|28601.9|28581.9|28609.8|28589.8|28601.9|28581.9|25
1602781200000|2020-10-15 17:00:00|28606.8|28586.8|28595|28575|28617.5|28590|28595|28572.5|31
1602784800000|2020-10-15 18:00:00|28592.8|28572.8|28597.5|28562.5|28600.8|28575|28588.1|28558.7|30
1602788400000|2020-10-15 19:00:00|28588.8|28568.8|28590.5|28555.5|28592.4|28568.8|28577.8|28550|41
1602813600000|2020-10-16 02:00:00|28562.3|28542.3|28574.1|28554.1|28582.5|28558|28557|28532|229
1602817200000|2020-10-16 03:00:00|28574.5|28554.5|28584.1|28564.1|28595|28565.5|28570.8|28545|185
1602820800000|2020-10-16 04:00:00|28582.8|28562.8|28597.3|28577.3|28606.5|28579.5|28582.8|28559|104
1602824400000|2020-10-16 05:00:00|28597.5|28577.5|28577.5|28557.5|28601.5|28579.2|28576.3|28552|126
1602828000000|2020-10-16 06:00:00|28578.5|28558.5|28597|28577|28602.5|28578.8|28578.5|28549|207
1602831600000|2020-10-16 07:00:00|28598.3|28578.3|28577.5|28557.5|28598.3|28578.3|28572.5|28547|199
1602835200000|2020-10-16 08:00:00|28582.5|28547.5|28577.5|28542.5|28582.5|28558.9|28546.4|28518.6|118
1602838800000|2020-10-16 09:00:00|28574|28539|28582.5|28547.5|28587.5|28552.5|28572.5|28537.5|21
1602842400000|2020-10-16 10:00:00|28585|28550|28577.5|28542.5|28585|28550|28568.8|28533.8|24
1602846000000|2020-10-16 11:00:00|28577.2|28542.2|28562.5|28542.5|28577.2|28543.6|28555.8|28521.3|64
1602849600000|2020-10-16 12:00:00|28563.9|28543.9|28562.5|28527.5|28567.5|28543.9|28551|28527.5|38
1602853200000|2020-10-16 13:00:00|28557.5|28537.5|28572.2|28537.2|28576.7|28545.8|28553.8|28530.5|38
1602856800000|2020-10-16 14:00:00|28570.7|28535.7|28553.4|28533.4|28573.9|28545.8|28548.5|28516|92
1602860400000|2020-10-16 15:00:00|28553.5|28533.5|28558.5|28538.5|28559.2|28539.2|28551.4|28531.4|53
1602864000000|2020-10-16 16:00:00|28562.3|28542.3|28563.8|28543.8|28581.5|28551.8|28561.5|28541.5|29
1602867600000|2020-10-16 17:00:00|28565.3|28545.3|28564.5|28544.5|28565.3|28545.3|28562.9|28542.9|6
1602871200000|2020-10-16 18:00:00|28563.8|28543.8|28573.9|28538.9|28582.3|28552|28558.5|28536.5|29
1602874800000|2020-10-16 19:00:00|28574.1|28539.1|28574|28554|28575|28554|28566.5|28537|29
1603072800000|2020-10-19 02:00:00|28525|28489|28545.6|28509.6|28546.1|28513|28518|28489|69
1603076400000|2020-10-19 03:00:00|28544.3|28508.3|28552.2|28531.2|28570.5|28542.6|28535.2|28508|183
1603080000000|2020-10-19 04:00:00|28551.2|28530.2|28558.5|28522.5|28561|28534.5|28548.8|28520.8|51
1603083600000|2020-10-19 05:00:00|28557|28521|28553.7|28517.7|28565.5|28538.5|28543.3|28513.2|73
1603087200000|2020-10-19 06:00:00|28547.2|28526.2|28559.2|28538.2|28576.2|28549|28547.2|28517.2|189
1603090800000|2020-10-19 07:00:00|28559.5|28538.5|28551|28515|28564.5|28541.7|28542.7|28514.7|177
1603094400000|2020-10-19 08:00:00|28550.7|28514.7|28523|28502|28553.3|28523.2|28523|28496.8|64
1603098000000|2020-10-19 09:00:00|28532.8|28496.8|28517.5|28482.5|28544.7|28513.7|28496.3|28467.8|104
1603101600000|2020-10-19 10:00:00|28516.5|28481.5|28507.5|28487.5|28518.8|28489.3|28502.8|28479.3|36
1603105200000|2020-10-19 11:00:00|28505|28485|28512.5|28477.5|28522.6|28493.7|28498.8|28475.9|87
1603108800000|2020-10-19 12:00:00|28507.5|28487.5|28520.8|28500.8|28532.6|28512.6|28507.5|28475.7|91
1603112400000|2020-10-19 13:00:00|28520|28500|28506.8|28486.8|28523.5|28500.5|28505.5|28485.5|18
1603116000000|2020-10-19 14:00:00|28508.5|28488.5|28535|28500|28537.3|28511.3|28508.5|28487.3|67
1603119600000|2020-10-19 15:00:00|28531|28496|28537.3|28502.3|28538.8|28507.5|28522.5|28493.5|56
1603123200000|2020-10-19 16:00:00|28537|28502|28532.5|28497.5|28539.3|28504.3|28530.6|28495.6|11
1603126800000|2020-10-19 17:00:00|28537.6|28502.6|28537.5|28502.5|28537.6|28502.6|28535|28500|4
1603130400000|2020-10-19 18:00:00|28533.4|28498.4|28548.8|28513.8|28555.3|28520.3|28533.4|28498.4|25
1603134000000|2020-10-19 19:00:00|28549.8|28514.8|28547.5|28527.5|28563|28528|28543.5|28514.8|19
1603159200000|2020-10-20 02:00:00|28539.5|28504.5|28538|28518|28540.5|28518.3|28527.5|28500.5|92
1603162800000|2020-10-20 03:00:00|28537.3|28517.3|28531.5|28496.5|28537.5|28517.5|28511.8|28488.5|144
1603166400000|2020-10-20 04:00:00|28524.5|28504.5|28531|28496|28532.8|28512.8|28519.5|28491.5|64
1603170000000|2020-10-20 05:00:00|28531.5|28496.5|28533|28513|28537|28517|28522.8|28496.5|72
1603173600000|2020-10-20 06:00:00|28533.5|28513.5|28536.5|28516.5|28542|28522|28526.5|28506.5|149
1603177200000|2020-10-20 07:00:00|28534.3|28514.3|28542.5|28522.5|28555|28531|28534.3|28514.3|210
1603180800000|2020-10-20 08:00:00|28542.2|28522.2|28558.5|28523.5|28560|28537.4|28531.1|28511.1|88
1603184400000|2020-10-20 09:00:00|28552.5|28517.5|28549.7|28529.7|28562.5|28537.8|28547.5|28514.7|38
1603188000000|2020-10-20 10:00:00|28547.2|28527.2|28552.5|28517.5|28553.6|28533.6|28547.2|28517.5|35
1603191600000|2020-10-20 11:00:00|28553|28518|28552.5|28532.5|28554.7|28533.9|28547.5|28517.2|23
1603195200000|2020-10-20 12:00:00|28547.8|28527.8|28552.5|28532.5|28559.2|28535|28545|28520|32
1603198800000|2020-10-20 13:00:00|28555|28535|28548.9|28528.9|28565.5|28537.5|28546.8|28526.8|23
1603202400000|2020-10-20 14:00:00|28548.7|28528.7|28547.6|28527.6|28553.9|28528.9|28538.7|28513.7|52
1603206000000|2020-10-20 15:00:00|28548.9|28528.9|28556.5|28521.5|28566.4|28533.9|28544|28520.7|43
1603209600000|2020-10-20 16:00:00|28544.2|28524.2|28544|28509|28558.6|28525.2|28533.6|28504.5|28
1603213200000|2020-10-20 17:00:00|28538.9|28518.9|28538.9|28503.9|28540.2|28518.9|28526.9|28491.9|16
1603216800000|2020-10-20 18:00:00|28539|28504|28539|28504|28541.4|28518.8|28531.8|28496.8|25
1603220400000|2020-10-20 19:00:00|28538.9|28503.9|28534.3|28514.3|28541.8|28515.6|28534.3|28503.9|11
1603245600000|2020-10-21 02:00:00|28471|28451|28484|28464|28487.5|28467.5|28470|28450|120
1603249200000|2020-10-21 03:00:00|28484.5|28464.5|28474.5|28454.5|28486|28464.5|28461.7|28430.5|126
1603252800000|2020-10-21 04:00:00|28475|28455|28469.8|28449.8|28478|28458|28456.5|28430.3|100
1603256400000|2020-10-21 05:00:00|28467.8|28447.8|28475.9|28455.9|28481.7|28458.4|28467.5|28446.2|97
1603260000000|2020-10-21 06:00:00|28476.5|28456.5|28466.1|28446.1|28478.8|28458.8|28451.3|28427.5|187
1603263600000|2020-10-21 07:00:00|28469.3|28449.3|28475|28455|28477.4|28457.4|28466.1|28446.1|209
1603267200000|2020-10-21 08:00:00|28477.5|28457.5|28473.8|28453.8|28492.2|28462.4|28464.5|28444.5|89
1603270800000|2020-10-21 09:00:00|28485.4|28450.4|28479.7|28459.7|28490.2|28460.8|28473.9|28448.3|40
1603274400000|2020-10-21 10:00:00|28477.2|28457.2|28473.4|28453.4|28477.2|28457.2|28473.4|28453.4|7
1603278000000|2020-10-21 11:00:00|28473.9|28453.9|28492.5|28457.5|28495|28460|28473.9|28453.9|47
1603281600000|2020-10-21 12:00:00|28495.3|28460.3|28472.5|28437.5|28495.3|28462.5|28466.1|28435|47
1603285200000|2020-10-21 13:00:00|28467.5|28447.5|28468.9|28433.9|28484.6|28457.8|28467.5|28433.9|41
1603288800000|2020-10-21 14:00:00|28468.4|28433.4|28477.5|28442.5|28481.7|28446.7|28464.9|28429.9|38
1603292400000|2020-10-21 15:00:00|28477.9|28442.9|28481.4|28446.4|28498.4|28463.4|28468.7|28440.4|69
1603296000000|2020-10-21 16:00:00|28472.6|28452.6|28477.1|28442.1|28483.3|28454.6|28471.1|28436.1|19
1603299600000|2020-10-21 17:00:00|28478.9|28443.9|28478.7|28458.7|28483.9|28458.9|28478.7|28443.9|8
1603303200000|2020-10-21 18:00:00|28495.6|28460.6|28478.7|28458.7|28495.6|28463.3|28473.7|28448.7|15
1603306800000|2020-10-21 19:00:00|28478.9|28458.9|28478.9|28458.9|28493.9|28460.2|28478.9|28448.9|16
1603332000000|2020-10-22 02:00:00|28509|28474|28482|28462|28509|28479.3|28476|28456|78
1603335600000|2020-10-22 03:00:00|28481|28461|28483.8|28463.8|28490|28470|28475.1|28455.1|116
1603339200000|2020-10-22 04:00:00|28485|28465|28503.5|28483.5|28509.5|28484|28485|28455|105
1603342800000|2020-10-22 05:00:00|28503|28483|28490.3|28470.3|28505|28483|28481|28458|150
1603346400000|2020-10-22 06:00:00|28490.2|28470.2|28479.5|28459.5|28494.5|28474.5|28476|28456|141
1603350000000|2020-10-22 07:00:00|28478|28458|28477.8|28457.8|28489.6|28463|28476.3|28452.8|109
1603353600000|2020-10-22 08:00:00|28477.5|28457.5|28499.5|28479.5|28502.5|28480|28477.5|28450|80
1603357200000|2020-10-22 09:00:00|28500|28480|28507.6|28487.6|28512.8|28487.6|28495|28469|56
1603360800000|2020-10-22 10:00:00|28507.5|28487.5|28520|28485|28520|28497.8|28505.3|28477.2|30
1603364400000|2020-10-22 11:00:00|28517.5|28482.5|28512.5|28492.5|28517.5|28492.5|28505|28470.5|50
1603368000000|2020-10-22 12:00:00|28512.2|28492.2|28527.1|28492.1|28527.2|28502.2|28507.5|28484.7|75
1603371600000|2020-10-22 13:00:00|28525|28490|28515.4|28495.4|28525|28500.4|28506.8|28482.8|41
1603375200000|2020-10-22 14:00:00|28517.9|28497.9|28515|28495|28528.9|28507.9|28510.7|28482.8|34
1603378800000|2020-10-22 15:00:00|28517.5|28497.5|28515|28495|28525|28500|28512.5|28485|19
1603382400000|2020-10-22 16:00:00|28525.9|28490.9|28532.5|28497.5|28532.5|28502.4|28517.5|28487.5|11
1603386000000|2020-10-22 17:00:00|28517.6|28497.6|28517.5|28497.5|28527.5|28498.8|28512.5|28487.5|7
1603389600000|2020-10-22 18:00:00|28522.5|28487.5|28530.9|28495.9|28530.9|28495.9|28512.5|28487.5|14
1603393200000|2020-10-22 19:00:00|28530.5|28495.5|28535.5|28500.5|28539.3|28504.3|28530.5|28495.5|26
1603418400000|2020-10-23 02:00:00|28500.5|28480.5|28483.9|28463.9|28507.2|28487.2|28481.7|28461.7|91
1603422000000|2020-10-23 03:00:00|28482.9|28462.9|28483|28463|28501.9|28476.7|28479.6|28457.5|115
1603425600000|2020-10-23 04:00:00|28484.3|28464.3|28486.3|28466.3|28492.5|28472.5|28483.5|28463.5|58
1603429200000|2020-10-23 05:00:00|28485.7|28465.7|28490.8|28470.8|28493|28473|28485.7|28465.7|49
1603432800000|2020-10-23 06:00:00|28491.5|28471.5|28481.7|28461.7|28498|28478|28474.7|28454.7|163
1603436400000|2020-10-23 07:00:00|28478.2|28458.2|28437.8|28417.8|28480|28460|28437.1|28410.7|183
1603440000000|2020-10-23 08:00:00|28440|28420|28445|28425|28450.8|28427.5|28429|28394|50
1603443600000|2020-10-23 09:00:00|28447.8|28427.8|28442.6|28407.6|28457.5|28428.9|28439.7|28404.7|41
1603447200000|2020-10-23 10:00:00|28448.7|28413.7|28460|28425|28461|28426|28443.7|28408.7|57
1603450800000|2020-10-23 11:00:00|28461|28426|28476.7|28441.7|28486.6|28451.6|28457.8|28422.8|156
1603454400000|2020-10-23 12:00:00|28476.8|28441.8|28477.5|28442.5|28486.9|28451.9|28469.9|28435|48
1603458000000|2020-10-23 13:00:00|28472|28437|28482.1|28447.1|28495.9|28460.9|28472|28437|44
1603461600000|2020-10-23 14:00:00|28487.1|28452.1|28480.4|28445.4|28492.2|28460|28470.7|28439.1|28
1603465200000|2020-10-23 15:00:00|28477.6|28457.6|28485|28465|28505.5|28473.3|28477.5|28450.4|50
1603468800000|2020-10-23 16:00:00|28482.5|28462.5|28482.5|28462.5|28492.5|28465|28481.2|28453.7|17
1603472400000|2020-10-23 17:00:00|28477.6|28457.6|28489.2|28454.2|28491.7|28468.5|28476.2|28452.5|17
1603476000000|2020-10-23 18:00:00|28484.2|28449.2|28484.2|28449.2|28484.2|28449.2|28481.7|28446.7|4
1603479600000|2020-10-23 19:00:00|28484.3|28449.3|28461.1|28426.1|28484.5|28453.6|28461.1|28426.1|20
1603677600000|2020-10-26 02:00:00|28442|28407|28423.5|28403.5|28445|28410|28423.5|28399.8|20
1603681200000|2020-10-26 03:00:00|28422.5|28402.5|28421.3|28401.3|28434.5|28414.5|28414.5|28385.5|100
1603684800000|2020-10-26 04:00:00|28419.8|28399.8|28416.5|28396.5|28422.5|28402.5|28405.5|28376|71
1603688400000|2020-10-26 05:00:00|28415.5|28395.5|28412.5|28392.5|28420.3|28400.3|28403.5|28383.5|91
1603692000000|2020-10-26 06:00:00|28413|28393|28398.5|28378.5|28418.3|28398.3|28387|28365.5|117
1603695600000|2020-10-26 07:00:00|28399.5|28379.5|28432|28412|28447.5|28417.5|28397.5|28377.5|172
1603699200000|2020-10-26 08:00:00|28427.5|28407.5|28429.3|28409.3|28439.3|28419.3|28421.3|28390|94
1603702800000|2020-10-26 09:00:00|28442.5|28407.5|28432.3|28412.3|28450.7|28422.5|28426.8|28402.5|64
1603706400000|2020-10-26 10:00:00|28432.5|28412.5|28445|28410|28445|28415.3|28432.5|28410|14
1603710000000|2020-10-26 11:00:00|28442.8|28407.8|28448.5|28413.5|28448.5|28418.3|28437.5|28407.5|8
1603713600000|2020-10-26 12:00:00|28442.8|28422.8|28456|28421|28462.5|28436.5|28442.8|28410.8|73
1603717200000|2020-10-26 13:00:00|28457|28422|28442.4|28422.4|28466|28431|28437.5|28410.5|133
1603720800000|2020-10-26 14:00:00|28440|28420|28446.4|28411.4|28447.5|28427.4|28429.5|28401|42
1603724400000|2020-10-26 15:00:00|28448.7|28413.7|28449.6|28414.6|28456.4|28432.1|28433.4|28411.4|48
1603728000000|2020-10-26 16:00:00|28444.6|28424.6|28449.6|28414.6|28452.1|28426.8|28439.9|28414.6|10
1603731600000|2020-10-26 17:00:00|28439.6|28419.6|28449.6|28414.6|28449.6|28429.6|28439.6|28414.6|10
1603735200000|2020-10-26 18:00:00|28444.6|28424.6|28439.6|28419.6|28449.6|28424.6|28434.6|28414.6|7
1603738800000|2020-10-26 19:00:00|28439.5|28419.5|28434.5|28414.5|28439.5|28419.5|28430.7|28410.7|17
1603764000000|2020-10-27 02:00:00|28402|28382|28398.5|28378.5|28403|28383|28393.5|28373.5|62
1603767600000|2020-10-27 03:00:00|28400.5|28380.5|28407.8|28387.8|28427|28397.5|28400.5|28375.8|117
1603771200000|2020-10-27 04:00:00|28402.8|28382.8|28397.5|28377.5|28417.5|28388.1|28397.5|28372.5|32
1603774800000|2020-10-27 05:00:00|28397.3|28377.3|28396.8|28376.8|28402.5|28378.7|28396.8|28367.5|14
1603778400000|2020-10-27 06:00:00|28397.5|28377.5|28347.5|28327.5|28397.5|28377.5|28311.8|28291.8|380
1603782000000|2020-10-27 07:00:00|28347|28327|28355|28335|28372.5|28344|28342|28322|200
1603785600000|2020-10-27 08:00:00|28357.5|28337.5|28369.7|28349.7|28380.5|28357.5|28352.5|28332.5|77
1603789200000|2020-10-27 09:00:00|28372.2|28352.2|28372.5|28352.5|28382.5|28360|28362.4|28337.5|50
1603792800000|2020-10-27 10:00:00|28373.8|28353.8|28375|28340|28387.5|28355.5|28370.5|28338.3|25
1603796400000|2020-10-27 11:00:00|28372.5|28337.5|28337.4|28317.4|28372.5|28338|28332.5|28307.5|57
1603800000000|2020-10-27 12:00:00|28340|28320|28342.2|28322.2|28350|28323|28332.5|28307.5|49
1603803600000|2020-10-27 13:00:00|28345|28310|28337.5|28302.5|28352.5|28327.5|28332.5|28297.5|64
1603807200000|2020-10-27 14:00:00|28332.5|28312.5|28355.8|28320.8|28367.5|28332.5|28328.8|28305|28
1603810800000|2020-10-27 15:00:00|28356.7|28321.7|28364.2|28329.2|28370.7|28335.7|28348.7|28316.2|48
1603814400000|2020-10-27 16:00:00|28356.7|28321.7|28351.2|28316.2|28359.2|28324.2|28351.2|28316.2|26
1603818000000|2020-10-27 17:00:00|28348.9|28313.9|28349.6|28314.6|28351.9|28316.9|28348.4|28313.4|14
1603821600000|2020-10-27 18:00:00|28349.2|28314.2|28351.7|28316.7|28351.7|28316.7|28346.7|28311.7|13
1603825200000|2020-10-27 19:00:00|28351|28316|28347.5|28327.5|28353|28328|28342.5|28316|9
1603850400000|2020-10-28 02:00:00|28357.3|28337.3|28361.3|28341.3|28362.8|28342.8|28346.8|28326.8|111
1603854000000|2020-10-28 03:00:00|28361.8|28341.8|28375|28355|28385|28365|28349.8|28329.8|236
1603857600000|2020-10-28 04:00:00|28376.5|28356.5|28393.5|28373.5|28402.6|28382.6|28376.5|28349.3|118
1603861200000|2020-10-28 05:00:00|28394.5|28374.5|28394.1|28374.1|28399.4|28379.1|28388.4|28363|76
1603864800000|2020-10-28 06:00:00|28394.5|28374.5|28393|28373|28398|28378|28385.5|28365.5|141
1603868400000|2020-10-28 07:00:00|28393.5|28373.5|28392.3|28372.3|28396.5|28376.5|28386|28366|134
1603872000000|2020-10-28 08:00:00|28392|28372|28400|28380|28405|28385|28386.6|28366.6|88
1603875600000|2020-10-28 09:00:00|28402|28382|28410|28375|28410|28387.5|28397.5|28375|29
1603879200000|2020-10-28 10:00:00|28412.5|28377.5|28407.2|28387.2|28412.5|28387.5|28397.5|28377.5|42
1603882800000|2020-10-28 11:00:00|28406.3|28386.3|28410.3|28390.3|28415.3|28394.2|28403|28380.3|35
1603886400000|2020-10-28 12:00:00|28412.8|28392.8|28420|28400|28433.8|28408.8|28412.8|28388.8|34
1603890000000|2020-10-28 13:00:00|28425|28390|28423.7|28388.7|28435|28401.2|28412.6|28377.8|78
1603893600000|2020-10-28 14:00:00|28425|28390|28412.5|28377.5|28431.4|28396.4|28405|28370|79
1603897200000|2020-10-28 15:00:00|28415|28380|28382.1|28347.1|28415|28380|28377.1|28342.1|88
1603900800000|2020-10-28 16:00:00|28384.6|28349.6|28407.5|28372.5|28409.7|28374.7|28384.6|28349.6|43
1603904400000|2020-10-28 17:00:00|28410|28375|28397.9|28362.9|28420|28385|28397.9|28362.9|18
1603908000000|2020-10-28 18:00:00|28398.7|28363.7|28400|28365|28408.4|28373.4|28394.3|28359.3|23
1603911600000|2020-10-28 19:00:00|28397|28362|28397.5|28362.5|28397.5|28362.5|28390|28355|16
1603936800000|2020-10-29 02:00:00|28395|28375|28396.5|28376.5|28399.3|28379.3|28382.3|28362.3|141
1603940400000|2020-10-29 03:00:00|28396|28376|28390|28370|28400.7|28380.7|28378.9|28354|134
1603944000000|2020-10-29 04:00:00|28392.5|28372.5|28387.5|28367.5|28397.5|28372.5|28385|28359.5|52
1603947600000|2020-10-29 05:00:00|28388.5|28368.5|28389.5|28369.5|28398.8|28378.8|28387|28367|84
1603951200000|2020-10-29 06:00:00|28390|28370|28387.5|28367.5|28394.8|28374.8|28378.5|28358.5|129
1603954800000|2020-10-29 07:00:00|28388.2|28368.2|28385|28365|28396.5|28376.5|28382.5|28362.5|104
1603958400000|2020-10-29 08:00:00|28387.5|28367.5|28387.5|28352.5|28403.6|28383.1|28387.5|28352.5|87
1603962000000|2020-10-29 09:00:00|28390|28355|28405.5|28385.5|28412.5|28387.5|28382.3|28355|56
1603965600000|2020-10-29 10:00:00|28407.5|28387.5|28432.5|28397.5|28443|28408|28407.5|28380|94
1603969200000|2020-10-29 11:00:00|28432.9|28397.9|28428.5|28393.5|28437.5|28407.5|28425|28392|49
1603972800000|2020-10-29 12:00:00|28426|28391|28410|28375|28433.5|28398.5|28401.5|28366.5|80
1603976400000|2020-10-29 13:00:00|28412.5|28377.5|28425|28405|28438.3|28407.9|28410|28375|69
1603980000000|2020-10-29 14:00:00|28427.5|28407.5|28419.9|28384.9|28436.6|28407.5|28419.9|28384.9|50
1603983600000|2020-10-29 15:00:00|28421.6|28386.6|28434.9|28399.9|28436.6|28401.6|28415.9|28386.6|18
1603987200000|2020-10-29 16:00:00|28431.6|28396.6|28428.3|28393.3|28436.6|28401.6|28416.6|28381.6|45
1603990800000|2020-10-29 17:00:00|28432.2|28397.2|28429.6|28394.6|28437.7|28402.7|28417.2|28392.1|27
1603994400000|2020-10-29 18:00:00|28432.1|28397.1|28413.6|28378.6|28432.1|28399.6|28391.1|28356.1|46
1603998000000|2020-10-29 19:00:00|28413.5|28378.5|28405.8|28370.8|28418.3|28383.3|28400.5|28365.5|19
1604023200000|2020-10-30 02:00:00|28355|28335|28360|28340|28383.1|28348.1|28354.2|28333.5|59
1604026800000|2020-10-30 03:00:00|28364.5|28344.5|28369.5|28334.5|28370|28349|28362|28330|100
1604030400000|2020-10-30 04:00:00|28372.5|28337.5|28384.2|28364.2|28385.5|28365.5|28367.5|28337.5|56
1604034000000|2020-10-30 05:00:00|28385.5|28365.5|28400|28380|28412.5|28389.6|28384|28364|111
1604037600000|2020-10-30 06:00:00|28401.8|28381.8|28381.3|28361.3|28402.2|28382.2|28370.8|28343.3|236
1604041200000|2020-10-30 07:00:00|28381.8|28361.8|28374.8|28354.8|28393.5|28373.5|28372.8|28352.8|213
1604044800000|2020-10-30 08:00:00|28375|28355|28365.8|28345.8|28377.5|28355.7|28360.5|28325.5|101
1604048400000|2020-10-30 09:00:00|28367.5|28347.5|28351.8|28331.8|28377.5|28354.5|28351.8|28327.5|69
1604052000000|2020-10-30 10:00:00|28362.5|28327.5|28348.9|28328.9|28363.4|28338.6|28347|28324.7|77
1604055600000|2020-10-30 11:00:00|28350|28330|28342.4|28322.4|28353.3|28332.5|28340|28305.9|33
1604059200000|2020-10-30 12:00:00|28338.9|28318.9|28324.5|28289.5|28354.8|28329.3|28317.2|28286.3|60
1604062800000|2020-10-30 13:00:00|28324|28289|28337.4|28302.4|28344.6|28309.6|28321.8|28289|106
1604066400000|2020-10-30 14:00:00|28334.5|28299.5|28340.5|28305.5|28343.5|28313.1|28323.9|28288.9|161
1604070000000|2020-10-30 15:00:00|28341|28306|28352.4|28317.4|28365.3|28330.3|28327.9|28292.9|173
1604073600000|2020-10-30 16:00:00|28352|28317|28349.4|28314.4|28357.4|28322.4|28342.5|28307.5|70
1604077200000|2020-10-30 17:00:00|28349.9|28314.9|28365.4|28330.4|28372.6|28337.6|28348.7|28313.7|40
1604080800000|2020-10-30 18:00:00|28364.7|28329.7|28375|28340|28375|28340|28358.7|28323.7|31
1604084400000|2020-10-30 19:00:00|28374|28339|28372.5|28337.5|28375|28340|28370|28335|16
1604282400000|2020-11-02 02:00:00|28345|28325|28347.5|28327.5|28352.5|28332.5|28341.5|28321.5|61
1604286000000|2020-11-02 03:00:00|28348|28328|28355|28335|28359|28339|28348|28328|63
1604289600000|2020-11-02 04:00:00|28353.4|28333.4|28360|28340|28374.8|28352.5|28336.8|28301.8|105
1604293200000|2020-11-02 05:00:00|28362.5|28342.5|28344.5|28324.5|28365.5|28342.5|28342.5|28322.5|48
1604296800000|2020-11-02 06:00:00|28345|28325|28353.5|28333.5|28355.5|28335.5|28345|28325|96
1604300400000|2020-11-02 07:00:00|28353|28333|28376|28341|28396|28372.6|28353|28332.5|254
1604304000000|2020-11-02 08:00:00|28376.7|28341.7|28362.5|28342.5|28376.7|28347.5|28360|28333.6|67
1604307600000|2020-11-02 09:00:00|28361.8|28341.8|28342.3|28322.3|28362.5|28342.5|28342.3|28317.5|31
1604311200000|2020-11-02 10:00:00|28340|28320|28335|28300|28340|28320|28312.6|28284.3|56
1604314800000|2020-11-02 11:00:00|28335.5|28300.5|28330|28295|28341|28306|28317.5|28287.5|81
1604318400000|2020-11-02 12:00:00|28332.3|28297.3|28325|28305|28339.5|28305.5|28317.5|28292.5|50
1604322000000|2020-11-02 13:00:00|28324.8|28304.8|28337.5|28302.5|28337.5|28305|28320|28295.5|23
1604325600000|2020-11-02 14:00:00|28335|28300|28345.5|28310.5|28354.5|28319.5|28332.5|28297.5|46
1604329200000|2020-11-02 15:00:00|28347.5|28312.5|28350.5|28315.5|28350.5|28315.5|28340.5|28305.5|14
1604332800000|2020-11-02 16:00:00|28350|28315|28345.5|28310.5|28350.5|28322.9|28338|28305.5|27
1604336400000|2020-11-02 17:00:00|28345.9|28310.9|28367.5|28332.5|28372.5|28337.5|28337.9|28310.9|65
1604340000000|2020-11-02 18:00:00|28366.7|28331.7|28372.5|28337.5|28372.5|28341.2|28360|28325|43
1604343600000|2020-11-02 19:00:00|28370|28335|28362.5|28327.5|28370.8|28350.8|28349.2|28320|43
1604368800000|2020-11-03 02:00:00|28351.3|28331.3|28374.8|28354.8|28389.3|28356.8|28351|28331|113
1604372400000|2020-11-03 03:00:00|28373.8|28353.8|28388.3|28368.3|28400|28380|28372.9|28352.9|103
1604376000000|2020-11-03 04:00:00|28388.8|28368.8|28391.3|28371.3|28391.8|28371.8|28376|28353.3|37
1604379600000|2020-11-03 05:00:00|28390.8|28370.8|28384.3|28364.3|28390.8|28370.8|28376.1|28356.1|48
1604383200000|2020-11-03 06:00:00|28386.2|28366.2|28379.5|28359.5|28393.9|28373.9|28364.7|28344.7|151
1604386800000|2020-11-03 07:00:00|28380.3|28360.3|28397.5|28377.5|28403.8|28383.8|28380|28360|115
1604390400000|2020-11-03 08:00:00|28397.2|28377.2|28377.1|28357.1|28398.1|28378.1|28370.5|28350.5|129
1604394000000|2020-11-03 09:00:00|28377.3|28357.3|28390|28370|28397.5|28377.5|28372.5|28352.5|141
1604397600000|2020-11-03 10:00:00|28387.5|28367.5|28395|28375|28397.3|28377.3|28382|28360|83
1604401200000|2020-11-03 11:00:00|28392.5|28372.5|28390|28370|28400|28375|28382.5|28362.5|22
1604404800000|2020-11-03 12:00:00|28387.5|28367.5|28380.3|28360.3|28390|28370|28380|28347.5|47
1604408400000|2020-11-03 13:00:00|28385.1|28365.1|28400|28380|28402.5|28382.5|28380|28348.3|58
1604412000000|2020-11-03 14:00:00|28411|28376|28405.4|28385.4|28423|28401.7|28400.2|28365.2|122
1604415600000|2020-11-03 15:00:00|28402.9|28382.9|28408.9|28388.9|28421.4|28395.3|28397.9|28367.9|78
1604419200000|2020-11-03 16:00:00|28408.7|28388.7|28437|28402|28449.5|28417|28405.5|28378|134
1604422800000|2020-11-03 17:00:00|28422.6|28402.6|28428|28393|28432.5|28405|28412.5|28385|70
1604426400000|2020-11-03 18:00:00|28427.5|28392.5|28432.5|28397.5|28432.5|28397.5|28425|28390|29
1604430000000|2020-11-03 19:00:00|28431.5|28396.5|28435.8|28400.8|28435.9|28400.9|28430|28395|18
1604455200000|2020-11-04 02:00:00|28499.8|28464.8|28521|28486|28554|28522|28486|28451|405
1604458800000|2020-11-04 03:00:00|28522|28487|28535.8|28500.8|28580.4|28545.4|28490.9|28455.9|604
1604462400000|2020-11-04 04:00:00|28534.8|28499.8|28537|28502|28551.9|28516.9|28510.5|28475.5|217
1604466000000|2020-11-04 05:00:00|28537.5|28502.5|28532.3|28497.3|28537.5|28502.5|28504.7|28469.9|227
1604469600000|2020-11-04 06:00:00|28532.5|28497.5|28469.8|28434.8|28539.8|28504.8|28444.2|28415.3|574
1604473200000|2020-11-04 07:00:00|28470.8|28435.8|28485|28450|28503|28461|28452.8|28417.8|404
1604476800000|2020-11-04 08:00:00|28482.5|28447.5|28495|28460|28522|28487|28474.9|28439.9|174
1604480400000|2020-11-04 09:00:00|28490|28455|28485|28450|28498.7|28465|28471.3|28440.2|128
1604484000000|2020-11-04 10:00:00|28483|28448|28453|28418|28504|28466.5|28453|28415|84
1604487600000|2020-11-04 11:00:00|28451.6|28416|28422.2|28387.2|28453|28417.1|28419.7|28384.7|42
1604491200000|2020-11-04 12:00:00|28419.7|28384.7|28402.5|28367.5|28427.5|28392.5|28382|28347|119
1604494800000|2020-11-04 13:00:00|28407.5|28372.5|28437.5|28402.5|28449|28406|28400|28357|156
1604498400000|2020-11-04 14:00:00|28440|28405|28441.1|28406.1|28472.6|28437.6|28435.7|28400.7|293
1604502000000|2020-11-04 15:00:00|28441.2|28406.2|28426.7|28391.7|28450.8|28415.8|28421.5|28386.5|293
1604505600000|2020-11-04 16:00:00|28426.8|28391.8|28415|28380|28448.6|28417.4|28405|28374.6|181
1604509200000|2020-11-04 17:00:00|28412.5|28377.5|28392.5|28357.5|28412.5|28377.5|28386.4|28351.4|131
1604512800000|2020-11-04 18:00:00|28392.9|28357.9|28392.5|28357.5|28392.9|28357.9|28372|28342.5|29
1604516400000|2020-11-04 19:00:00|28395|28360|28405.4|28370.4|28408.3|28373.3|28392|28357|32
1604541600000|2020-11-05 02:00:00|28437.8|28417.8|28432|28412|28447.5|28425.3|28426.5|28406.5|170
1604545200000|2020-11-05 03:00:00|28432.5|28412.5|28435.3|28415.3|28442.5|28422.5|28432.5|28412.5|119
1604548800000|2020-11-05 04:00:00|28435.5|28415.5|28451.3|28431.3|28454|28434|28435|28415|69
1604552400000|2020-11-05 05:00:00|28451.8|28431.8|28439.5|28419.5|28461|28441|28436.5|28409|145
1604556000000|2020-11-05 06:00:00|28437.5|28417.5|28407.3|28387.3|28447|28427|28393.3|28373.3|338
1604559600000|2020-11-05 07:00:00|28406.8|28386.8|28397.5|28377.5|28407.5|28387.5|28394.5|28367.5|181
1604563200000|2020-11-05 08:00:00|28397.3|28377.3|28377.2|28357.2|28404.2|28382.2|28371.1|28347.5|184
1604566800000|2020-11-05 09:00:00|28375|28355|28367.5|28347.5|28387.5|28363.8|28361.4|28341.4|90
1604570400000|2020-11-05 10:00:00|28365|28345|28362.5|28342.5|28402|28363.8|28361.1|28335|56
1604574000000|2020-11-05 11:00:00|28359.5|28339.5|28371|28351|28378|28353.3|28359.5|28330|68
1604577600000|2020-11-05 12:00:00|28376|28341|28353|28318|28395.3|28360.3|28349.5|28314.5|80
1604581200000|2020-11-05 13:00:00|28352.5|28317.5|28347.5|28312.5|28357.5|28327.5|28323|28288|119
1604584800000|2020-11-05 14:00:00|28350|28315|28357.5|28322.5|28405|28370|28347.5|28315|238
1604588400000|2020-11-05 15:00:00|28360|28325|28377.5|28342.5|28394.6|28359.6|28358.7|28323.7|77
1604592000000|2020-11-05 16:00:00|28378|28343|28398.9|28363.9|28408.3|28373.7|28373.7|28338.7|93
1604595600000|2020-11-05 17:00:00|28399.4|28364.4|28400.8|28365.8|28423.7|28388.7|28395.8|28360.8|121
1604599200000|2020-11-05 18:00:00|28398.3|28363.3|28382.5|28347.5|28405.2|28372.9|28377.6|28342.7|31
1604602800000|2020-11-05 19:00:00|28385|28350|28360|28325|28385|28350|28360|28325|25
1604628000000|2020-11-06 02:00:00|28367.8|28347.8|28367|28347|28375.8|28355.8|28365|28345|99
1604631600000|2020-11-06 03:00:00|28367.8|28347.8|28387|28367|28392.2|28372.2|28367.8|28347.8|189
1604635200000|2020-11-06 04:00:00|28387.5|28367.5|28374.5|28354.5|28404|28384|28365|28345|104
1604638800000|2020-11-06 05:00:00|28373|28353|28376|28356|28378.5|28358.5|28370|28350|50
1604642400000|2020-11-06 06:00:00|28376.5|28356.5|28353|28333|28384|28364|28347|28327|255
1604646000000|2020-11-06 07:00:00|28352.5|28332.5|28367.5|28347.5|28377|28355.5|28350|28324.7|218
1604649600000|2020-11-06 08:00:00|28373.5|28353.5|28365|28345|28385|28360|28355.5|28333.5|113
1604653200000|2020-11-06 09:00:00|28374.3|28339.3|28400.5|28380.5|28415.5|28389.3|28367.5|28339.3|138
1604656800000|2020-11-06 10:00:00|28395.4|28375.4|28398.3|28363.3|28407.5|28384.1|28387.8|28352|155
1604660400000|2020-11-06 11:00:00|28399.3|28364.3|28386|28349.7|28399.3|28364.3|28339.5|28319.4|78
1604664000000|2020-11-06 12:00:00|28395.5|28352.5|28403.7|28368.7|28413.5|28378.5|28389.2|28352|45
1604667600000|2020-11-06 13:00:00|28406.2|28371.2|28394|28359|28411.5|28386.3|28382.8|28358.7|86
1604671200000|2020-11-06 14:00:00|28390.5|28355.5|28412.5|28377.5|28421.8|28386.8|28383.3|28348.3|173
1604674800000|2020-11-06 15:00:00|28415|28380|28417.9|28382.9|28418.3|28383.3|28404.5|28369.5|72
1604678400000|2020-11-06 16:00:00|28418.9|28383.9|28416.4|28381.4|28422.2|28387.2|28405.1|28370.1|60
1604682000000|2020-11-06 17:00:00|28418.9|28383.9|28431.6|28396.6|28432.1|28397.1|28415|28380|57
1604685600000|2020-11-06 18:00:00|28432.1|28397.1|28423.7|28388.7|28432.6|28397.6|28416.2|28381.2|30
1604689200000|2020-11-06 19:00:00|28423.8|28388.8|28428.4|28393.4|28431.2|28396.2|28423.8|28388.8|32
1604887200000|2020-11-09 02:00:00|28392.8|28372.8|28385.8|28365.8|28392.8|28372.8|28375.3|28355.3|62
1604890800000|2020-11-09 03:00:00|28386.3|28366.3|28379.5|28359.5|28400.3|28380.3|28367.8|28347.8|154
1604894400000|2020-11-09 04:00:00|28378.5|28358.5|28370|28350|28385.5|28365.5|28361.1|28341.1|93
1604898000000|2020-11-09 05:00:00|28367.8|28347.8|28365|28345|28370|28350|28353.6|28333.6|113
1604901600000|2020-11-09 06:00:00|28367.7|28347.7|28377.2|28357.2|28388.5|28368.5|28365|28345|134
1604905200000|2020-11-09 07:00:00|28376.7|28356.7|28370|28350|28384.5|28364.5|28354.4|28334.4|218
1604908800000|2020-11-09 08:00:00|28369.5|28349.5|28372.5|28352.5|28384.5|28364.5|28352.7|28332.7|190
1604912400000|2020-11-09 09:00:00|28376.5|28356.5|28388.3|28353.3|28390|28362.8|28372.5|28352.5|56
1604916000000|2020-11-09 10:00:00|28378.3|28358.3|28378.3|28358.3|28390.2|28366.1|28376.5|28353|20
1604919600000|2020-11-09 11:00:00|28379|28359|28370|28335|28382.2|28362.2|28360.5|28330|62
1604923200000|2020-11-09 12:00:00|28371.5|28336.5|28367.5|28332.5|28381.5|28346.5|28354|28319|150
1604926800000|2020-11-09 13:00:00|28366.5|28331.5|28371.3|28336.3|28377.5|28342.5|28355|28320|96
1604930400000|2020-11-09 14:00:00|28370.8|28335.8|28448.8|28413.8|28450.5|28420|28362.5|28327.5|206
1604934000000|2020-11-09 15:00:00|28445.8|28410.8|28428.2|28400|28451.4|28416.4|28417.7|28381.5|103
1604937600000|2020-11-09 16:00:00|28431.6|28396.6|28429.4|28394.4|28449.4|28414.4|28401.9|28366.9|158
1604941200000|2020-11-09 17:00:00|28430.9|28395.9|28426.7|28391.7|28439.4|28404.4|28426.7|28391.7|26
1604944800000|2020-11-09 18:00:00|28423.1|28388.1|28420.6|28385.6|28426.4|28391.4|28409.2|28374.2|21
1604948400000|2020-11-09 19:00:00|28424.2|28389.2|28424.6|28389.6|28424.6|28389.6|28424.2|28389.2|2
1604973600000|2020-11-10 02:00:00|28413.8|28393.8|28424.5|28404.5|28426.8|28406.8|28408.4|28388.4|164
1604977200000|2020-11-10 03:00:00|28424|28404|28423.8|28403.8|28427.2|28407.2|28412.8|28392.8|133
1604980800000|2020-11-10 04:00:00|28422.8|28402.8|28417.5|28397.5|28422.8|28402.8|28411.5|28391.5|46
1604984400000|2020-11-10 05:00:00|28418.5|28398.5|28437.5|28417.5|28441.2|28421.2|28417.5|28397.5|110
1604988000000|2020-11-10 06:00:00|28437|28417|28422.5|28402.5|28437|28417|28414|28394|187
1604991600000|2020-11-10 07:00:00|28423.2|28403.2|28412.5|28392.5|28425|28405|28407.5|28387.5|198
1604995200000|2020-11-10 08:00:00|28412.3|28392.3|28395.8|28375.8|28412.5|28392.5|28386.8|28364.3|153
1604998800000|2020-11-10 09:00:00|28395|28375|28435|28400|28448|28413.5|28395|28375|50
1605002400000|2020-11-10 10:00:00|28434.7|28399.7|28452.5|28417.5|28452.5|28422.3|28427|28397.5|93
1605006000000|2020-11-10 11:00:00|28454|28419|28465|28445|28475|28452.4|28445.8|28415|88
1605009600000|2020-11-10 12:00:00|28464.5|28444.5|28457.5|28437.5|28465|28445|28450.3|28427.5|45
1605013200000|2020-11-10 13:00:00|28458.3|28438.3|28465|28445|28477.2|28457.2|28457.8|28432.5|96
1605016800000|2020-11-10 14:00:00|28467.5|28447.5|28470|28450|28482|28460|28462.8|28437.5|146
1605020400000|2020-11-10 15:00:00|28466.5|28446.5|28480|28460|28482.5|28462.5|28462.6|28437.5|68
1605024000000|2020-11-10 16:00:00|28478|28458|28477.5|28457.5|28485|28460|28462.8|28440|58
1605027600000|2020-11-10 17:00:00|28476.2|28456.2|28492.5|28457.5|28496.9|28467.2|28462.6|28440|52
1605031200000|2020-11-10 18:00:00|28493|28458|28497.5|28462.5|28497.5|28472.5|28480|28452.5|53
1605034800000|2020-11-10 19:00:00|28486.3|28466.3|28497.5|28462.5|28497.5|28473.8|28485.3|28452.5|19
1605060000000|2020-11-11 02:00:00|28445.3|28425.3|28426.5|28406.5|28460|28433.4|28422.8|28402.8|100
1605063600000|2020-11-11 03:00:00|28424.5|28404.5|28418|28398|28426.7|28406.7|28412.3|28392.3|87
1605067200000|2020-11-11 04:00:00|28418.5|28398.5|28427.5|28407.5|28427.8|28407.8|28417.1|28397.1|71
1605070800000|2020-11-11 05:00:00|28427.3|28407.3|28420|28400|28429.5|28409.5|28415|28395|73
1605074400000|2020-11-11 06:00:00|28421|28401|28428|28408|28432.5|28412.5|28414.5|28394.5|147
1605078000000|2020-11-11 07:00:00|28427.5|28407.5|28447.5|28427.5|28465.1|28433|28427.5|28407.5|195
1605081600000|2020-11-11 08:00:00|28448|28428|28476.8|28441.8|28478|28454.8|28435|28415|244
1605085200000|2020-11-11 09:00:00|28465|28445|28470|28450|28480|28451.5|28447.8|28417.5|137
1605088800000|2020-11-11 10:00:00|28469.8|28449.8|28453.2|28433.2|28479|28449.8|28446.1|28415.7|98
1605092400000|2020-11-11 11:00:00|28456.2|28436.2|28466.3|28431.3|28478.5|28448.9|28442.7|28411.3|69
1605096000000|2020-11-11 12:00:00|28467.2|28432.2|28483.8|28463.8|28486.3|28466.3|28467.2|28432.2|40
1605099600000|2020-11-11 13:00:00|28481.3|28461.3|28465.8|28445.8|28491|28465|28451.5|28431.5|54
1605103200000|2020-11-11 14:00:00|28468.3|28448.3|28494.2|28459.2|28494.2|28463.8|28465.8|28445.8|35
1605106800000|2020-11-11 15:00:00|28494.7|28459.7|28490.8|28455.8|28495.8|28460.8|28485.8|28450.8|18
1605110400000|2020-11-11 16:00:00|28493.3|28458.3|28491.4|28456.4|28495.8|28460.8|28483.5|28448.5|34
1605114000000|2020-11-11 17:00:00|28485.7|28450.7|28493.2|28458.2|28498.2|28463.2|28483.4|28448.4|33
1605117600000|2020-11-11 18:00:00|28495.4|28460.4|28492.5|28457.5|28499.7|28464.7|28492.5|28457.5|10
1605121200000|2020-11-11 19:00:00|28490|28455|28495|28460|28496.3|28461.3|28490|28455|19
1605146400000|2020-11-12 02:00:00|28465.6|28445.6|28458.5|28438.5|28466.5|28446.5|28442|28422|155
1605150000000|2020-11-12 03:00:00|28458.4|28438.4|28448|28428|28458.4|28438.4|28435.5|28410|233
1605153600000|2020-11-12 04:00:00|28449.7|28429.7|28455.8|28435.8|28455.8|28435.8|28447.5|28427.5|58
1605157200000|2020-11-12 05:00:00|28455.3|28435.3|28437.5|28417.5|28457.8|28437.8|28432|28412|145
1605160800000|2020-11-12 06:00:00|28438|28418|28427.5|28407.5|28449|28429|28425|28405|211
1605164400000|2020-11-12 07:00:00|28429.5|28409.5|28447.5|28427.5|28449|28429|28425|28405|120
1605168000000|2020-11-12 08:00:00|28446.5|28426.5|28440|28420|28449|28429|28435|28415|133
1605171600000|2020-11-12 09:00:00|28437.5|28417.5|28443.6|28423.6|28446|28426|28435|28403.5|35
1605175200000|2020-11-12 10:00:00|28445.9|28425.9|28453.8|28433.8|28460|28436.3|28445.8|28423.7|63
1605178800000|2020-11-12 11:00:00|28452.2|28432.2|28450|28430|28456.3|28433.7|28444.6|28418.7|32
1605182400000|2020-11-12 12:00:00|28452.5|28432.5|28465|28430|28465|28441.8|28447.2|28425|41
1605186000000|2020-11-12 13:00:00|28464.9|28429.9|28450|28430|28475|28450|28450|28429.7|70
1605189600000|2020-11-12 14:00:00|28451.8|28431.8|28450|28415|28462.5|28435|28438.7|28405.5|53
1605193200000|2020-11-12 15:00:00|28453|28418|28422.9|28387.9|28453|28420.8|28421.9|28386.9|92
1605196800000|2020-11-12 16:00:00|28422.5|28387.5|28430.5|28395.5|28448|28413|28415|28380|56
1605200400000|2020-11-12 17:00:00|28427.5|28392.5|28443|28408|28445.5|28410.5|28427.5|28392.5|25
1605204000000|2020-11-12 18:00:00|28442.5|28407.5|28442.5|28407.5|28457.5|28422.5|28442.5|28407.5|25
1605207600000|2020-11-12 19:00:00|28436|28401|28445|28410|28450|28415|28434.9|28399.9|20
1605232800000|2020-11-13 02:00:00|28432.5|28412.5|28428.5|28408.5|28441.7|28421.7|28426.5|28406.5|57
1605236400000|2020-11-13 03:00:00|28429.5|28409.5|28438|28418|28449|28423|28417.5|28397.5|153
1605240000000|2020-11-13 04:00:00|28437.5|28417.5|28433|28413|28437.5|28417.5|28419.5|28399.5|106
1605243600000|2020-11-13 05:00:00|28433.5|28413.5|28439|28419|28439|28419|28431.6|28411.6|31
1605247200000|2020-11-13 06:00:00|28437.5|28417.5|28439.4|28419.4|28456|28428.5|28420.5|28400.5|245
1605250800000|2020-11-13 07:00:00|28439|28419|28427.5|28407.5|28447.6|28427.6|28421.9|28401.9|145
1605254400000|2020-11-13 08:00:00|28425.5|28405.5|28425|28405|28427.5|28407.5|28412.5|28387.3|55
1605258000000|2020-11-13 09:00:00|28426.2|28406.2|28426.9|28406.9|28432.5|28412.5|28422.5|28402.5|46
1605261600000|2020-11-13 10:00:00|28427.2|28407.2|28432.5|28412.5|28432.5|28412.5|28422.5|28402.5|48
1605265200000|2020-11-13 11:00:00|28430|28410|28437.2|28417.2|28438.9|28418.9|28430|28410|15
1605268800000|2020-11-13 12:00:00|28432.5|28412.5|28437.5|28402.5|28437.5|28412.5|28429.7|28402.5|4
1605272400000|2020-11-13 13:00:00|28425|28405|28427.5|28407.5|28427.5|28407.5|28421.1|28401.1|23
1605276000000|2020-11-13 14:00:00|28428.8|28408.8|28400|28380|28437.5|28410|28397.6|28370|72
1605279600000|2020-11-13 15:00:00|28402.5|28382.5|28397.5|28362.5|28410|28385|28393.7|28358.7|41
1605283200000|2020-11-13 16:00:00|28400|28365|28383.6|28348.6|28400|28365|28378.6|28343.6|36
1605286800000|2020-11-13 17:00:00|28388.5|28353.5|28371.1|28336.1|28388.6|28353.6|28371.1|28336.1|25
1605290400000|2020-11-13 18:00:00|28373.6|28338.6|28376.1|28341.1|28378.6|28343.6|28368.6|28333.6|22
1605294000000|2020-11-13 19:00:00|28377.5|28342.5|28377.5|28342.5|28377.5|28342.5|28377.5|28342.5|1
1605492000000|2020-11-16 02:00:00|28348.5|28328.5|28355.5|28335.5|28371|28336|28347.5|28327.5|60
1605495600000|2020-11-16 03:00:00|28356.5|28336.5|28363|28343|28363.5|28343.5|28347|28327|73
1605499200000|2020-11-16 04:00:00|28363.5|28343.5|28355|28335|28363.5|28343.5|28355|28335|26
1605502800000|2020-11-16 05:00:00|28358|28338|28365|28345|28380|28348|28358|28338|58
1605506400000|2020-11-16 06:00:00|28363|28343|28362.5|28342.5|28383.5|28360.8|28358|28338|118
1605510000000|2020-11-16 07:00:00|28361.5|28341.5|28383|28363|28403.5|28368.5|28361.5|28341.5|136
1605513600000|2020-11-16 08:00:00|28380.1|28360.1|28407.5|28372.5|28408|28387.2|28375|28350.5|137
1605517200000|2020-11-16 09:00:00|28409.3|28374.3|28408.9|28388.9|28411.3|28391.3|28390|28361|83
1605520800000|2020-11-16 10:00:00|28409.4|28389.4|28407|28387|28418.5|28395|28405.3|28383|33
1605524400000|2020-11-16 11:00:00|28411|28391|28394|28374|28411|28391|28379.7|28359.7|76
1605528000000|2020-11-16 12:00:00|28393.3|28373.3|28381.8|28361.8|28417.8|28383|28378.8|28355|158
1605531600000|2020-11-16 13:00:00|28381.3|28361.3|28395.5|28375.5|28405.5|28378.5|28378.2|28355|92
1605535200000|2020-11-16 14:00:00|28395|28375|28395.5|28375.5|28407.5|28379.5|28389|28368|66
1605538800000|2020-11-16 15:00:00|28393|28373|28390|28370|28393|28373|28387.5|28367.5|9
1605542400000|2020-11-16 16:00:00|28388|28368|28385|28365|28388|28368|28385|28365|20
1605546000000|2020-11-16 17:00:00|28384.5|28364.5|28379.5|28359.5|28385|28365|28374.5|28354.5|11
1605549600000|2020-11-16 18:00:00|28372.5|28352.5|28374.5|28354.5|28374.5|28354.5|28372.5|28352.5|2
1605553200000|2020-11-16 19:00:00|28386.5|28351.5|28390|28370|28390|28370|28382.5|28351.5|9
1605578400000|2020-11-17 02:00:00|28388.3|28368.3|28398|28378|28399.3|28379.3|28385.2|28365.2|78
1605582000000|2020-11-17 03:00:00|28395|28375|28397|28377|28407|28387|28389.5|28369.5|82
1605585600000|2020-11-17 04:00:00|28400|28380|28397|28377|28400|28380|28397|28377|2
1605589200000|2020-11-17 05:00:00|28394.5|28374.5|28392.6|28372.6|28408|28388|28392.6|28372.6|64
1605592800000|2020-11-17 06:00:00|28392.9|28372.9|28407.8|28387.8|28411.3|28391.3|28392.9|28372.9|178
1605596400000|2020-11-17 07:00:00|28406|28386|28417|28397|28420.5|28400.5|28402.4|28382.4|108
1605600000000|2020-11-17 08:00:00|28416|28396|28391.5|28371.5|28418.7|28398.7|28391.3|28370.5|211
1605603600000|2020-11-17 09:00:00|28392.5|28372.5|28398.3|28378.3|28410.3|28386.8|28390.7|28370.7|105
1605607200000|2020-11-17 10:00:00|28397.8|28377.8|28400.5|28380.5|28412.9|28392.9|28397.8|28377.8|77
1605610800000|2020-11-17 11:00:00|28403|28383|28423|28403|28426|28405.5|28403|28378|35
1605614400000|2020-11-17 12:00:00|28422.5|28402.5|28412.5|28392.5|28423|28403|28410.5|28387.5|51
1605618000000|2020-11-17 13:00:00|28408|28388|28407.5|28387.5|28420.5|28400.5|28402|28382|58
1605621600000|2020-11-17 14:00:00|28405.5|28385.5|28408|28388|28420.5|28393|28395.5|28375.5|31
1605625200000|2020-11-17 15:00:00|28410.5|28390.5|28400.5|28380.5|28425.5|28405.5|28395.5|28373|52
1605628800000|2020-11-17 16:00:00|28408|28388|28410.5|28390.5|28411|28391|28403|28383|16
1605632400000|2020-11-17 17:00:00|28408|28388|28398|28378|28411|28388|28397.5|28373|18
1605636000000|2020-11-17 18:00:00|28395.5|28375.5|28395.5|28375.5|28398|28378|28395.5|28375.5|4
1605639600000|2020-11-17 19:00:00|28398|28378|28395.5|28375.5|28398|28378|28395.5|28375.5|5
1605664800000|2020-11-18 02:00:00|28392.5|28372.5|28393|28373|28396|28376|28387.5|28367.5|38
1605668400000|2020-11-18 03:00:00|28393.5|28373.5|28402|28382|28406|28386|28392.5|28372.5|60
1605672000000|2020-11-18 04:00:00|28402.5|28382.5|28391.5|28371.5|28403|28383|28391|28371|56
1605675600000|2020-11-18 05:00:00|28392|28372|28396|28376|28397|28377|28389|28369|50
1605679200000|2020-11-18 06:00:00|28395.5|28375.5|28406.7|28386.7|28412.5|28392.5|28391.5|28371.5|159
1605682800000|2020-11-18 07:00:00|28406.5|28386.5|28407|28387|28414.5|28394.5|28391.2|28371.2|148
1605686400000|2020-11-18 08:00:00|28407.5|28387.5|28398|28378|28408.5|28388.5|28397|28377|91
1605690000000|2020-11-18 09:00:00|28398.5|28378.5|28402.8|28382.8|28410.1|28390.1|28398.5|28378.5|88
1605693600000|2020-11-18 10:00:00|28403.5|28383.5|28408.5|28388.5|28409|28389|28401|28381|70
1605697200000|2020-11-18 11:00:00|28407.8|28387.8|28407|28387|28409.5|28389.5|28406.5|28386.5|36
1605700800000|2020-11-18 12:00:00|28408|28388|28403.5|28383.5|28413|28393|28403|28383|56
1605704400000|2020-11-18 13:00:00|28404|28384|28412|28392|28416|28396|28403.5|28383.5|78
1605708000000|2020-11-18 14:00:00|28413|28393|28412.5|28392.5|28414.5|28394.5|28400|28380|34
1605711600000|2020-11-18 15:00:00|28412|28392|28419|28399|28420|28400|28407|28387|32
1605715200000|2020-11-18 16:00:00|28417|28397|28407|28387|28417|28397|28403.5|28383.5|37
1605718800000|2020-11-18 17:00:00|28407.5|28387.5|28402.5|28382.5|28407.5|28387.5|28400|28380|9
1605722400000|2020-11-18 18:00:00|28402|28382|28404|28384|28408|28388|28398.5|28378.5|22
1605726000000|2020-11-18 19:00:00|28406.5|28386.5|28405|28385|28406.5|28386.5|28404|28384|13
1605751200000|2020-11-19 02:00:00|28425|28405|28428|28408|28431|28411|28418|28398|35
1605754800000|2020-11-19 03:00:00|28425|28405|28437|28417|28450|28430|28421.5|28401.5|114
1605758400000|2020-11-19 04:00:00|28438.5|28418.5|28438|28418|28445|28425|28438|28418|27
1605762000000|2020-11-19 05:00:00|28439|28419|28438.5|28418.5|28444|28424|28438|28418|37
1605765600000|2020-11-19 06:00:00|28439.8|28419.8|28436|28416|28451|28431|28431|28411|119
1605769200000|2020-11-19 07:00:00|28435.5|28415.5|28439|28419|28440|28420|28430|28410|136
1605772800000|2020-11-19 08:00:00|28438|28418|28462.5|28442.5|28470.5|28450.5|28438|28418|261
1605776400000|2020-11-19 09:00:00|28461|28441|28455.5|28435.5|28461.5|28441.5|28443.5|28423.5|99
1605780000000|2020-11-19 10:00:00|28455|28435|28455|28435|28461|28441|28448.3|28428.3|92
1605783600000|2020-11-19 11:00:00|28453|28433|28454.5|28434.5|28457.5|28437.5|28452.3|28432.3|49
1605787200000|2020-11-19 12:00:00|28454|28434|28451|28431|28457|28437|28447.8|28427.8|26
1605790800000|2020-11-19 13:00:00|28453|28433|28456.5|28436.5|28458|28438|28450|28430|60
1605794400000|2020-11-19 14:00:00|28455|28435|28462.5|28442.5|28468.5|28448.5|28452.5|28432.5|95
1605798000000|2020-11-19 15:00:00|28467.5|28447.5|28454|28434|28468|28448|28454|28434|15
1605801600000|2020-11-19 16:00:00|28456.5|28436.5|28464|28444|28464|28444|28456.5|28436.5|8
1605805200000|2020-11-19 17:00:00|28463.5|28443.5|28463|28443|28466|28446|28456|28436|9
1605808800000|2020-11-19 18:00:00|28471.1|28436.1|28471.1|28436.1|28471.1|28436.1|28471.1|28436.1|1
1605812400000|2020-11-19 19:00:00|28458|28438|28458|28438|28462|28442|28455|28435|16
1605837600000|2020-11-20 02:00:00|28456.8|28436.8|28445.5|28425.5|28458|28438|28445.5|28425.5|69
1605841200000|2020-11-20 03:00:00|28445|28425|28442.5|28422.5|28446.5|28426.5|28440.5|28420.5|47
1605844800000|2020-11-20 04:00:00|28439.3|28419.3|28438.5|28418.5|28444|28424|28437.5|28417.5|23
1605848400000|2020-11-20 05:00:00|28439|28419|28445.5|28425.5|28446.3|28426.3|28439|28419|20
1605852000000|2020-11-20 06:00:00|28445|28425|28439.3|28419.3|28445.5|28425.5|28438.5|28418.5|46
1605855600000|2020-11-20 07:00:00|28444.5|28424.5|28464|28444|28469.6|28449.6|28442|28422|199
1605859200000|2020-11-20 08:00:00|28464.5|28444.5|28463.3|28443.3|28473|28453|28456.3|28436.3|192
1605862800000|2020-11-20 09:00:00|28464.1|28444.1|28487|28467|28488.8|28468.8|28463.8|28443.8|74
1605866400000|2020-11-20 10:00:00|28487.5|28467.5|28487|28467|28489.2|28469.2|28482|28462|49
1605870000000|2020-11-20 11:00:00|28485|28465|28477|28457|28486.3|28466.3|28468.1|28448.1|67
1605873600000|2020-11-20 12:00:00|28476.5|28456.5|28475|28455|28477|28457|28463|28443|73
1605877200000|2020-11-20 13:00:00|28473.5|28453.5|28477|28457|28481.5|28461.5|28472|28452|44
1605880800000|2020-11-20 14:00:00|28475|28455|28479|28459|28481.8|28461.8|28470.3|28450.3|64
1605884400000|2020-11-20 15:00:00|28478.5|28458.5|28459.5|28424.5|28485|28459|28457.5|28422.5|74
1605888000000|2020-11-20 16:00:00|28449|28429|28462|28442|28469.5|28444.5|28445|28414.5|47
1605891600000|2020-11-20 17:00:00|28457|28437|28452|28432|28457.5|28437.5|28447|28427|17
1605895200000|2020-11-20 18:00:00|28450|28430|28447|28427|28460|28433|28443.5|28421|14
1605898800000|2020-11-20 19:00:00|28444|28424|28449|28429|28460|28440|28443.5|28423.5|19
1606096800000|2020-11-23 02:00:00|28447|28427|28448|28428|28451|28431|28439|28419|58
1606100400000|2020-11-23 03:00:00|28447.5|28427.5|28448|28428|28451.5|28431.5|28442|28422|74
1606104000000|2020-11-23 04:00:00|28445.5|28425.5|28443|28423|28446|28426|28443|28423|6
1606107600000|2020-11-23 05:00:00|28443.5|28423.5|28447.5|28427.5|28448.5|28428.5|28443.5|28423.5|7
1606111200000|2020-11-23 06:00:00|28445.2|28425.2|28447|28427|28447|28427|28441|28421|42
1606114800000|2020-11-23 07:00:00|28446.5|28426.5|28444.5|28424.5|28451.7|28431.7|28441.5|28421.5|99
1606118400000|2020-11-23 08:00:00|28443.3|28423.3|28442.5|28422.5|28448.7|28428.7|28438.3|28418.3|49
1606122000000|2020-11-23 09:00:00|28443|28423|28446|28426|28449|28429|28432|28412|88
1606125600000|2020-11-23 10:00:00|28446.5|28426.5|28453.8|28433.8|28453.8|28433.8|28446.5|28426.5|28
1606129200000|2020-11-23 11:00:00|28449.5|28429.5|28448.5|28428.5|28456|28436|28448|28428|19
1606132800000|2020-11-23 12:00:00|28448|28428|28446|28426|28450.8|28430.8|28443.5|28423.5|49
1606136400000|2020-11-23 13:00:00|28444.9|28424.9|28448.1|28428.1|28449.5|28429.5|28444.9|28424.9|28
1606140000000|2020-11-23 14:00:00|28448.5|28428.5|28450|28430|28457.9|28435.5|28446.4|28419.5|38
1606143600000|2020-11-23 15:00:00|28452.5|28432.5|28457.5|28437.5|28463|28440|28448|28425|40
1606147200000|2020-11-23 16:00:00|28458|28438|28460|28440|28463|28443|28453|28433|40
1606150800000|2020-11-23 17:00:00|28458|28438|28460.5|28440.5|28460.5|28440.5|28452.5|28432.5|21
1606154400000|2020-11-23 18:00:00|28453|28433|28460.5|28440.5|28460.5|28440.5|28452.5|28432.5|6
1606158000000|2020-11-23 19:00:00|28458|28438|28467.5|28447.5|28468|28448|28458|28438|7
1606161600000|2020-11-23 20:00:00|28465.5|28445.5|28462.5|28442.5|28468|28445.5|28457.5|28430.5|19
1606183200000|2020-11-24 02:00:00|28483.3|28463.3|28472|28452|28489.5|28468.6|28471.5|28451.5|60
1606186800000|2020-11-24 03:00:00|28473.5|28453.5|28443|28423|28473.5|28453.5|28437.5|28417.5|80
1606190400000|2020-11-24 04:00:00|28442.1|28422.1|28440|28420|28445|28425|28440|28420|17
1606194000000|2020-11-24 05:00:00|28439.1|28419.1|28448|28428|28451.5|28431.5|28439.1|28419.1|17
1606197600000|2020-11-24 06:00:00|28449|28429|28447|28427|28453|28433|28438|28418|72
1606201200000|2020-11-24 07:00:00|28447.5|28427.5|28435|28415|28447.5|28427.5|28433|28413|80
1606204800000|2020-11-24 08:00:00|28432|28412|28413|28393|28432|28412|28404.5|28384.5|157
1606208400000|2020-11-24 09:00:00|28412.5|28392.5|28407|28372|28418.6|28398.6|28405|28372|72
1606212000000|2020-11-24 10:00:00|28407.5|28372.5|28412|28392|28414|28392|28400|28372.5|56
1606215600000|2020-11-24 11:00:00|28411.7|28391.7|28411|28391|28415.5|28395.5|28411|28391|32
1606219200000|2020-11-24 12:00:00|28412.5|28392.5|28424.5|28404.5|28424.5|28404.5|28412.5|28392.5|36
1606222800000|2020-11-24 13:00:00|28425|28405|28427.5|28407.5|28430.5|28410.5|28420.3|28400.3|73
1606226400000|2020-11-24 14:00:00|28427.7|28407.7|28423.5|28388.5|28434.5|28411|28423|28388.5|46
1606230000000|2020-11-24 15:00:00|28428.5|28393.5|28423|28403|28431.5|28404|28414|28386|57
1606233600000|2020-11-24 16:00:00|28420.5|28400.5|28416|28396|28426|28406|28413|28393|58
1606237200000|2020-11-24 17:00:00|28411|28391|28416|28396|28416|28396|28411|28391|5
1606240800000|2020-11-24 18:00:00|28414|28394|28401|28381|28414.1|28394|28401|28379.1|7
1606244400000|2020-11-24 19:00:00|28403.5|28383.5|28403|28383|28411.5|28386.5|28393|28373|25
1606248000000|2020-11-24 20:00:00|28396.5|28376.5|28401|28381|28401|28381|28396.5|28376.5|4
1606269600000|2020-11-25 02:00:00|28405|28385|28408|28388|28415.5|28395.5|28402.1|28382.1|33
1606273200000|2020-11-25 03:00:00|28410|28390|28420|28400|28423|28403|28405.8|28385.8|78
1606276800000|2020-11-25 04:00:00|28419.4|28399.4|28411.5|28391.5|28420|28400|28411.5|28391.5|27
1606280400000|2020-11-25 05:00:00|28412|28392|28422.5|28402.5|28433|28413|28412|28392|58
1606284000000|2020-11-25 06:00:00|28417.5|28397.5|28418.1|28398.1|28423|28403|28413|28393|133
1606287600000|2020-11-25 07:00:00|28418.4|28398.4|28416.2|28396.2|28436|28416|28415.5|28395.5|142
1606291200000|2020-11-25 08:00:00|28413.8|28393.8|28410|28390|28417.5|28397.5|28401.8|28381.8|102
1606294800000|2020-11-25 09:00:00|28417|28382|28415|28395|28422.3|28402.3|28409.8|28380|65
1606298400000|2020-11-25 10:00:00|28415.3|28395.3|28421.8|28401.8|28424.5|28404.5|28407|28386.5|69
1606302000000|2020-11-25 11:00:00|28421|28401|28423.1|28403.1|28425.8|28405.8|28421|28401|35
1606305600000|2020-11-25 12:00:00|28420.5|28400.5|28413|28393|28429.5|28409.5|28412.5|28392.5|71
1606309200000|2020-11-25 13:00:00|28413.5|28393.5|28417|28397|28422|28402|28411.4|28391.4|46
1606312800000|2020-11-25 14:00:00|28415|28395|28420|28400|28421.6|28401.6|28414.5|28394.5|28
1606316400000|2020-11-25 15:00:00|28421.6|28401.6|28404.4|28384.4|28421.6|28401.6|28400.4|28380.4|64
1606320000000|2020-11-25 16:00:00|28404.9|28384.9|28401.4|28381.4|28405|28385|28397.7|28377.7|17
1606323600000|2020-11-25 17:00:00|28398.1|28378.1|28394.5|28374.5|28402.8|28382.1|28390.4|28363.5|103
1606327200000|2020-11-25 18:00:00|28395|28375|28391.6|28371.6|28395|28375|28388.5|28368.5|15
1606330800000|2020-11-25 19:00:00|28390.4|28370.4|28391.5|28371.5|28396|28375|28387.9|28358.6|31
1606334400000|2020-11-25 20:00:00|28388|28368|28391|28371|28392|28372|28388|28368|24
1606356000000|2020-11-26 02:00:00|28373|28353|28364.5|28344.5|28378|28358|28363|28343|93
1606359600000|2020-11-26 03:00:00|28364.3|28344.3|28378|28358|28383|28363|28362.5|28342.5|72
1606363200000|2020-11-26 04:00:00|28377.9|28357.9|28378.8|28358.8|28378.8|28358.8|28377.9|28357.9|3
1606366800000|2020-11-26 05:00:00|28380|28360|28380|28360|28383.5|28363.5|28375|28355|30
1606370400000|2020-11-26 06:00:00|28381.5|28361.5|28381|28361|28385|28365|28372.1|28352.1|80
1606374000000|2020-11-26 07:00:00|28382.8|28362.8|28388|28368|28393|28373|28378|28358|98
1606377600000|2020-11-26 08:00:00|28387.5|28367.5|28395.5|28375.5|28400.5|28377.5|28383|28358|51
1606381200000|2020-11-26 09:00:00|28393.3|28373.3|28397.5|28377.5|28397.5|28377.5|28393.3|28373.3|23
1606384800000|2020-11-26 10:00:00|28403.7|28368.7|28397.5|28377.5|28405.4|28379.7|28397.5|28368.6|18
1606388400000|2020-11-26 11:00:00|28400.5|28380.5|28405.5|28385.5|28410.5|28390.5|28400.5|28380.5|24
1606392000000|2020-11-26 12:00:00|28411.6|28376.6|28408.1|28388.1|28416.4|28388.3|28407.5|28376.6|7
1606395600000|2020-11-26 13:00:00|28408|28388|28403|28383|28408|28388|28403|28383|3
1606399200000|2020-11-26 14:00:00|28406|28386|28403|28383|28406|28386|28401|28381|8
1606402800000|2020-11-26 15:00:00|28401|28381|28408|28373|28408|28381|28401|28373|2
1606406400000|2020-11-26 16:00:00|28400.5|28380.5|28398|28378|28408|28388|28398|28373|9
1606410000000|2020-11-26 17:00:00|28400.5|28380.5|28400.5|28380.5|28400.5|28380.5|28400|28380|3
1606413600000|2020-11-26 18:00:00|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|1
1606417200000|2020-11-26 19:00:00|28419.7|28384.7|28412.5|28377.5|28419.7|28384.7|28412.5|28377.5|2
1606420800000|2020-11-26 20:00:00|28412.6|28377.6|28410|28375|28412.6|28377.6|28410|28375|2
1606442400000|2020-11-27 02:00:00|28395|28373|28393|28373|28398|28378|28392.5|28372.5|33
1606446000000|2020-11-27 03:00:00|28396.5|28376.5|28399|28379|28406.5|28386.5|28393|28373|58
1606449600000|2020-11-27 04:00:00|28398|28378|28397.5|28377.5|28398.5|28378.5|28396.5|28376.5|23
1606453200000|2020-11-27 05:00:00|28398|28378|28410.5|28390.5|28414|28394|28397|28377|41
1606456800000|2020-11-27 06:00:00|28411|28391|28432.5|28412.5|28434|28414|28407.5|28387.5|184
1606460400000|2020-11-27 07:00:00|28433|28413|28436|28416|28439.5|28419.5|28428|28408|128
1606464000000|2020-11-27 08:00:00|28433|28413|28438|28418|28443.8|28423.8|28426|28406|96
1606467600000|2020-11-27 09:00:00|28437.5|28417.5|28438|28418|28443|28423|28432.5|28412.5|35
1606471200000|2020-11-27 10:00:00|28438.5|28418.5|28438.5|28418.5|28445.2|28419.2|28428.5|28404.5|29
1606474800000|2020-11-27 11:00:00|28438|28418|28437.7|28417.7|28439|28419|28437.7|28417.7|18
1606478400000|2020-11-27 12:00:00|28437.3|28417.3|28436|28416|28437.3|28417.3|28434|28414|4
1606482000000|2020-11-27 13:00:00|28437.3|28417.3|28437.7|28417.7|28439|28419|28434|28414|16
1606485600000|2020-11-27 14:00:00|28437.8|28417.8|28438.3|28418.3|28442|28422|28433|28413|19
1606489200000|2020-11-27 15:00:00|28438.5|28418.5|28432.5|28412.5|28441|28421|28432.5|28412.5|14
1606492800000|2020-11-27 16:00:00|28432|28412|28436|28416|28441.5|28421.5|28432|28412|31
1606496400000|2020-11-27 17:00:00|28435.5|28415.5|28434.5|28414.5|28437.4|28417.4|28433.4|28413.4|17
1606500000000|2020-11-27 18:00:00|28433.5|28413.5|28426|28406|28436|28416|28425|28405|24
1606503600000|2020-11-27 19:00:00|28436|28401|28433.5|28398.5|28436|28401|28433.5|28398.5|6
1606507200000|2020-11-27 20:00:00|28438.5|28403.5|28439.5|28404.5|28439.5|28404.5|28438.5|28403.5|2
1606701600000|2020-11-30 02:00:00|28436|28416|28441|28421|28443.5|28423.5|28432.1|28412.1|20
1606705200000|2020-11-30 03:00:00|28441.2|28421.2|28463.5|28443.5|28474|28454|28441|28421|133
1606708800000|2020-11-30 04:00:00|28463.8|28443.8|28489.5|28454.5|28490|28463|28463|28443|73
1606712400000|2020-11-30 05:00:00|28486.5|28466.5|28484|28464|28503.5|28476.5|28483|28459.5|116
1606716000000|2020-11-30 06:00:00|28482.3|28462.3|28508.9|28488.9|28519.5|28496|28469.5|28449.5|255
1606719600000|2020-11-30 07:00:00|28505.7|28485.7|28501.8|28481.8|28506.2|28486.2|28492.5|28472.5|235
1606723200000|2020-11-30 08:00:00|28502.8|28482.8|28488.8|28468.8|28525.5|28499.1|28487.6|28467.6|164
1606726800000|2020-11-30 09:00:00|28487.5|28467.5|28488.6|28468.6|28492.5|28472.5|28484.7|28464.7|66
1606730400000|2020-11-30 10:00:00|28489|28469|28490.1|28470.1|28494.5|28474.5|28486|28466|44
1606734000000|2020-11-30 11:00:00|28493.5|28473.5|28488.2|28468.2|28500.1|28473.5|28479.3|28444.3|77
1606737600000|2020-11-30 12:00:00|28487.2|28467.2|28503|28468|28503|28470.5|28485.5|28460|21
1606741200000|2020-11-30 13:00:00|28505.5|28470.5|28490.5|28470.5|28505.5|28480.5|28488|28468|48
1606744800000|2020-11-30 14:00:00|28492.5|28472.5|28494.5|28474.5|28503.5|28478|28476.5|28450.5|96
1606748400000|2020-11-30 15:00:00|28494|28474|28497.5|28477.5|28504.5|28484.5|28486.5|28466.5|98
1606752000000|2020-11-30 16:00:00|28498|28478|28499.5|28479.5|28515.5|28485|28493|28462.5|88
1606755600000|2020-11-30 17:00:00|28501.5|28481.5|28499.5|28479.5|28508|28488|28493.5|28473.5|63
1606759200000|2020-11-30 18:00:00|28497|28477|28500|28480|28508|28480|28489|28469|23
1606762800000|2020-11-30 19:00:00|28501|28481|28506|28486|28506|28486|28501|28481|5
1606766400000|2020-11-30 20:00:00|28508.5|28488.5|28523|28503|28523.5|28503.5|28508|28488|41
1606788000000|2020-12-01 02:00:00|28493|28473|28492.5|28472.5|28498|28478|28492|28472|28
1606791600000|2020-12-01 03:00:00|28492|28472|28492|28472|28498.5|28478.5|28491.5|28471.5|71
1606795200000|2020-12-01 04:00:00|28494|28474|28490|28470|28499.5|28479.5|28490|28470|26
1606798800000|2020-12-01 05:00:00|28490.1|28470.1|28482|28462|28491.5|28471.5|28479.3|28459.3|57
1606802400000|2020-12-01 06:00:00|28482.5|28462.5|28488.5|28468.5|28496.5|28476.5|28479|28459|85
1606806000000|2020-12-01 07:00:00|28489|28469|28497|28477|28499.7|28479.7|28484.5|28464.5|90
1606809600000|2020-12-01 08:00:00|28497.4|28477.4|28507.1|28487.1|28507.2|28487.2|28491.4|28471.4|88
1606813200000|2020-12-01 09:00:00|28505.8|28485.8|28499|28479|28505.8|28485.8|28492.7|28472.7|73
1606816800000|2020-12-01 10:00:00|28498.5|28478.5|28505.5|28485.5|28505.5|28485.5|28498|28478|29
1606820400000|2020-12-01 11:00:00|28508|28488|28509|28489|28511.5|28491.5|28507.4|28487.4|32
1606824000000|2020-12-01 12:00:00|28509.7|28489.7|28515.5|28495.5|28518.8|28498.8|28507.7|28487.7|48
1606827600000|2020-12-01 13:00:00|28517|28497|28517.8|28497.8|28522.5|28502.5|28514.7|28494.7|47
1606831200000|2020-12-01 14:00:00|28517.5|28497.5|28523|28503|28548|28518|28515.5|28495.5|107
1606834800000|2020-12-01 15:00:00|28521.5|28501.5|28519|28499|28531|28505.5|28509.5|28489.5|117
1606838400000|2020-12-01 16:00:00|28513|28493|28509.5|28489.5|28519.5|28499.5|28507|28487|68
1606842000000|2020-12-01 17:00:00|28510|28490|28493.5|28473.5|28510.5|28490.5|28488|28468|76
1606845600000|2020-12-01 18:00:00|28493|28473|28489.5|28469.5|28493|28473|28489|28469|18
1606849200000|2020-12-01 19:00:00|28486.5|28466.5|28490|28470|28495|28475|28486|28460|38
1606852800000|2020-12-01 20:00:00|28490.5|28470.5|28489|28469|28492|28472|28486|28466|20
1606874400000|2020-12-02 02:00:00|28449|28429|28434|28414|28449.5|28429.5|28431|28411|61
1606878000000|2020-12-02 03:00:00|28436|28416|28411.5|28391.5|28436.5|28416.5|28403.8|28383.8|152
1606881600000|2020-12-02 04:00:00|28417.5|28397.5|28426|28406|28431|28411|28413|28393|36
1606885200000|2020-12-02 05:00:00|28423|28403|28434.5|28414.5|28437|28417|28422|28402|58
1606888800000|2020-12-02 06:00:00|28433.5|28413.5|28423|28403|28437.5|28417.5|28407.5|28387.5|121
1606892400000|2020-12-02 07:00:00|28422.5|28402.5|28423|28403|28425|28405|28411|28391|93
1606896000000|2020-12-02 08:00:00|28422.5|28402.5|28433|28413|28434.3|28414.3|28422.5|28394.5|161
1606899600000|2020-12-02 09:00:00|28432.5|28412.5|28431.4|28411.4|28435.5|28415.5|28428|28408|32
1606903200000|2020-12-02 10:00:00|28432.7|28412.7|28432.5|28412.5|28433.7|28413.7|28427.5|28407.5|44
1606906800000|2020-12-02 11:00:00|28430|28410|28432|28412|28433.6|28413.6|28427.5|28407.5|18
1606910400000|2020-12-02 12:00:00|28432.2|28412.2|28441.3|28421.3|28450.5|28430.5|28432.2|28412.2|60
1606914000000|2020-12-02 13:00:00|28440.3|28420.3|28435|28415|28440.3|28420.3|28420|28394.9|70
1606917600000|2020-12-02 14:00:00|28432.5|28412.5|28431.5|28411.5|28440|28420|28429|28409|40
1606921200000|2020-12-02 15:00:00|28424.5|28404.5|28416.5|28396.5|28426|28406|28410|28390|110
1606924800000|2020-12-02 16:00:00|28417|28397|28422|28402|28430|28410|28415.5|28395|93
1606928400000|2020-12-02 17:00:00|28422.5|28402.5|28423.5|28403.5|28439.5|28413.5|28418|28397.5|67
1606932000000|2020-12-02 18:00:00|28425.5|28405.5|28435|28400|28435|28409.5|28423.5|28400|26
1606935600000|2020-12-02 19:00:00|28428.5|28408.5|28427|28407|28429.5|28409.5|28424|28404|31
1606939200000|2020-12-02 20:00:00|28425|28405|28423.5|28388.5|28426.5|28406.5|28415|28388.5|22
1606942800000|2020-12-02 21:00:00|28423|28388|28423|28388|28423|28388|28423|28388|1
1606960800000|2020-12-03 02:00:00|28365.5|28345.5|28369|28349|28374.5|28354.5|28363.8|28343.8|37
1606964400000|2020-12-03 03:00:00|28368.5|28348.5|28351|28331|28369.6|28349.6|28351|28331|85
1606968000000|2020-12-03 04:00:00|28350|28330|28369.5|28349.5|28370.5|28350.5|28345.6|28323.1|118
1606971600000|2020-12-03 05:00:00|28366.5|28346.5|28352|28332|28367.8|28347.8|28346.5|28325|106
1606975200000|2020-12-03 06:00:00|28348.7|28328.7|28153|28118|28349.5|28328.7|28148.2|28113.2|555
1606978800000|2020-12-03 07:00:00|28152.7|28117.7|28139.5|28104.5|28159.9|28124.9|28076.8|28041.8|380
1606982400000|2020-12-03 08:00:00|28140.5|28105.5|28150.5|28115.5|28170|28135|28133.6|28104.1|141
1606986000000|2020-12-03 09:00:00|28150.7|28115.7|28105.5|28070.5|28158|28127.4|28105.5|28070.5|231
1606989600000|2020-12-03 10:00:00|28105.8|28070.8|28099.5|28064.5|28110.5|28075.5|28052|28017|228
1606993200000|2020-12-03 11:00:00|28099.7|28064.7|28054|28019|28099.7|28064.7|28038.5|28003.5|127
1606996800000|2020-12-03 12:00:00|28057|28022|28047|28012|28087.5|28052.5|28046.5|28011.5|142
1607000400000|2020-12-03 13:00:00|28042|28007|28058|28023|28068.5|28038.5|28023.5|27988.5|206
1607004000000|2020-12-03 14:00:00|28056.4|28021.4|28065.5|28030.5|28093|28061.5|28044.5|28010|201
1607007600000|2020-12-03 15:00:00|28057.5|28022.5|28097.5|28077.5|28100.5|28080.5|28046|28020.5|190
1607011200000|2020-12-03 16:00:00|28098|28078|28145|28125|28151.5|28131.5|28098|28078|227
1607014800000|2020-12-03 17:00:00|28144.5|28124.5|28150|28130|28155|28135|28123.5|28103.5|101
1607018400000|2020-12-03 18:00:00|28151|28131|28153|28133|28155|28135|28145|28125|16
1607022000000|2020-12-03 19:00:00|28150.5|28130.5|28150.5|28130.5|28150.5|28130.5|28148|28128|7
1607025600000|2020-12-03 20:00:00|28148|28128|28187.5|28152.5|28188|28158|28147.5|28127.5|62
1607047200000|2020-12-04 02:00:00|28069.5|28049.5|28046.6|28026.6|28076|28050.1|28037.8|28010.7|297
1607050800000|2020-12-04 03:00:00|28051.6|28031.6|27980.5|27960.5|28084.5|28064.5|27963.2|27935.5|418
1607054400000|2020-12-04 04:00:00|27982.5|27962.5|27973|27953|27986.8|27966.8|27927|27907|214
1607058000000|2020-12-04 05:00:00|27984.3|27949.3|27972|27952|27985.1|27957.8|27932.5|27906|297
1607061600000|2020-12-04 06:00:00|27968|27948|28018.9|27998.9|28018.9|27998.9|27916|27889.5|450
1607065200000|2020-12-04 07:00:00|28015.7|27995.7|27966.5|27946.5|28030.9|28010.9|27959|27939|198
1607068800000|2020-12-04 08:00:00|27967.5|27947.5|27980.5|27960.5|27994.5|27974.5|27965|27925.5|182
1607072400000|2020-12-04 09:00:00|27982.8|27962.8|27991|27956|28012.6|27992.6|27968|27948|78
1607076000000|2020-12-04 10:00:00|27990.5|27955.5|27962.5|27927.5|27992.5|27965.5|27960.5|27927.5|68
1607079600000|2020-12-04 11:00:00|27961|27926|27955.5|27935.5|27969.1|27938|27925|27885|194
1607083200000|2020-12-04 12:00:00|27963|27928|27949.5|27929.5|27963|27940.5|27938|27905.5|117
1607086800000|2020-12-04 13:00:00|27947|27927|27988|27968|28005|27972|27947|27914.5|107
1607090400000|2020-12-04 14:00:00|27985.5|27965.5|27940.5|27920.5|27989.5|27968|27940.5|27920.5|89
1607094000000|2020-12-04 15:00:00|27935.5|27915.5|27948|27928|27956.8|27936.8|27935.5|27913.5|99
1607097600000|2020-12-04 16:00:00|27949.5|27929.5|27976|27941|27976|27941|27945|27925|44
1607101200000|2020-12-04 17:00:00|27975.5|27940.5|27953|27933|27984.8|27949.8|27950.5|27925.5|58
1607104800000|2020-12-04 18:00:00|27954.5|27934.5|27953|27933|27958|27938|27945|27925|14
1607108400000|2020-12-04 19:00:00|27954|27934|27947|27927|27956|27936|27947|27927|19
1607112000000|2020-12-04 20:00:00|27946.5|27926.5|27971|27933|27982.5|27955|27938|27918|83
1607306400000|2020-12-07 02:00:00|27967.5|27947.5|27990|27970|27997.5|27977.5|27960.5|27940.5|108
1607310000000|2020-12-07 03:00:00|27989.1|27969.1|27997.5|27977.5|28010|27990|27985.5|27965.5|160
1607313600000|2020-12-07 04:00:00|28000|27980|28007.5|27987.5|28008|27988|27997|27977|38
1607317200000|2020-12-07 05:00:00|28003.5|27983.5|28002|27982|28012|27992|28001.5|27981.5|27
1607320800000|2020-12-07 06:00:00|28002.5|27982.5|28021.5|28001.5|28027.5|28007.5|27996|27976|125
1607324400000|2020-12-07 07:00:00|28022|28002|28002|27982|28023|28003|27996.5|27976.5|179
1607328000000|2020-12-07 08:00:00|28002.5|27982.5|28027.4|28007.4|28029.2|28009.2|28002.3|27982.3|128
1607331600000|2020-12-07 09:00:00|28027.5|28007.5|28050|28030|28071|28051|28027.5|28007.5|99
1607335200000|2020-12-07 10:00:00|28045|28025|28053.5|28018.5|28060|28040|28018|27998|65
1607338800000|2020-12-07 11:00:00|28054|28019|28047|28027|28056.5|28027.5|28042.5|28018|24
1607342400000|2020-12-07 12:00:00|28047.5|28027.5|28039.5|28019.5|28047.5|28027.5|28021.5|27997|59
1607346000000|2020-12-07 13:00:00|28040|28020|28020|28000|28040|28020|28020|28000|20
1607349600000|2020-12-07 14:00:00|28018|27998|28020|28000|28023.7|28003.7|28009|27989|44
1607353200000|2020-12-07 15:00:00|28021|28001|28029|28009|28032.5|28012.5|28021|28001|88
1607356800000|2020-12-07 16:00:00|28029.5|28009.5|28022.5|28002.5|28031.4|28011.4|28016.2|27996.2|57
1607360400000|2020-12-07 17:00:00|28018|27998|28011.5|27991.5|28018|27998|28009|27989|42
1607364000000|2020-12-07 18:00:00|28014|27994|28022.5|28002.5|28032|28012|28012|27992|40
1607367600000|2020-12-07 19:00:00|28022.4|28002.4|28027.5|28007.5|28027.5|28007.5|28021|28001|9
1607371200000|2020-12-07 20:00:00|28027|28007|28026.5|28006.5|28036.5|28016.5|28023.5|28003.5|60
1607392800000|2020-12-08 02:00:00|28047.5|28027.5|28045|28025|28052.5|28032.5|28032|28012|73
1607396400000|2020-12-08 03:00:00|28045.5|28025.5|28045|28025|28057.5|28037.5|28041.5|28021.5|85
1607400000000|2020-12-08 04:00:00|28043|28023|28045|28025|28048.5|28028.5|28038.8|28018.8|52
1607403600000|2020-12-08 05:00:00|28047.5|28027.5|28041.5|28021.5|28055|28035|28041|28021|46
1607407200000|2020-12-08 06:00:00|28041|28021|28003.5|27983.5|28041|28021|27957.2|27937.2|352
1607410800000|2020-12-08 07:00:00|28001|27981|28004|27984|28009.3|27989.3|27995|27975|111
1607414400000|2020-12-08 08:00:00|28007.4|27987.4|27996|27976|28024.5|28004.5|27996|27976|98
1607418000000|2020-12-08 09:00:00|27992.5|27972.5|27997.5|27977.5|28007.5|27987.5|27992.5|27972.5|78
1607421600000|2020-12-08 10:00:00|27996.9|27976.9|28006|27986|28007.5|27987.5|27996.9|27976.9|27
1607425200000|2020-12-08 11:00:00|28007.8|27987.8|28012.5|27992.5|28016|27996|28007.8|27987.8|15
1607428800000|2020-12-08 12:00:00|28011|27991|28012.6|27992.6|28012.6|27992.6|28002.6|27982.6|22
1607432400000|2020-12-08 13:00:00|28013.5|27993.5|28000|27980|28015.5|27995.5|27998|27978|28
1607436000000|2020-12-08 14:00:00|28000.5|27980.5|27999|27979|28002.5|27982.5|27998|27978|25
1607439600000|2020-12-08 15:00:00|28000.5|27980.5|28020.5|28000.5|28022.5|28002.5|28000.5|27980.5|49
1607443200000|2020-12-08 16:00:00|28020|28000|28013.7|27993.7|28020.5|28000.5|28012|27992|67
1607446800000|2020-12-08 17:00:00|28013|27993|28010.5|27990.5|28013.5|27993.5|28007.4|27987.4|47
1607450400000|2020-12-08 18:00:00|28008.8|27988.8|28012.2|27992.2|28012.9|27992.9|28007.5|27987.5|15
1607454000000|2020-12-08 19:00:00|28012.9|27992.9|28007.3|27987.3|28012.9|27992.9|28007.2|27987.2|8
1607457600000|2020-12-08 20:00:00|28007|27987|28015.5|27995.5|28017|27997|28006|27986|30
1607479200000|2020-12-09 02:00:00|28000|27980|27992.5|27972.5|28001|27981|27981.3|27961.3|76
1607482800000|2020-12-09 03:00:00|27992|27972|27963.5|27943.5|27992.5|27972.5|27933.5|27913.5|223
1607486400000|2020-12-09 04:00:00|27963|27943|27935.8|27915.8|27963|27943|27921.5|27901.5|84
1607490000000|2020-12-09 05:00:00|27936.8|27916.8|27938|27918|27953|27933|27936.2|27916.2|66
1607493600000|2020-12-09 06:00:00|27942|27922|27959.5|27939.5|27960|27940|27936.8|27916.8|118
1607497200000|2020-12-09 07:00:00|27959.6|27939.6|27956.2|27936.2|27964.5|27944.5|27946.2|27926.2|182
1607500800000|2020-12-09 08:00:00|27956.7|27936.7|27978|27958|27988.5|27962.7|27956.7|27936.7|174
1607504400000|2020-12-09 09:00:00|27977.5|27957.5|27983.8|27963.8|27996|27971.5|27972.4|27946.3|79
1607508000000|2020-12-09 10:00:00|27983.3|27963.3|27987.5|27952.5|27995|27967.4|27975.6|27949.7|52
1607511600000|2020-12-09 11:00:00|27978.2|27958.2|27990.5|27955.5|27993.5|27961.7|27976.4|27949.9|44
1607515200000|2020-12-09 12:00:00|27993|27958|27984.9|27949.9|27993|27963.4|27976.7|27947.5|35
1607518800000|2020-12-09 13:00:00|27985.2|27950.2|27985.5|27950.5|27992.5|27963.2|27977.5|27950.2|19
1607522400000|2020-12-09 14:00:00|27986.3|27951.3|27992.5|27972.5|28000|27972.5|27977.5|27951.3|36
1607526000000|2020-12-09 15:00:00|27993.5|27973.5|28014.5|27994.5|28025.5|27998.2|27992.5|27966.3|120
1607529600000|2020-12-09 16:00:00|28018.5|27998.5|28028.3|27993.3|28043|28009.4|28011|27983.3|98
1607533200000|2020-12-09 17:00:00|28028.8|27993.8|28027.3|28007.3|28041.8|28014.8|28025|27993.8|69
1607536800000|2020-12-09 18:00:00|28027.5|28007.5|28041.5|28006.5|28041.5|28016.7|28027.5|28000|32
1607540400000|2020-12-09 19:00:00|28034.5|28014.5|28027.9|28007.9|28043.1|28016.7|28027.1|28002.5|53
1607544000000|2020-12-09 20:00:00|28028|28008|28028.5|27993.5|28033.5|28008|28019.5|27993|27
1607565600000|2020-12-10 02:00:00|28038|28018|28045|28025|28055|28035|28035|28010.5|72
1607569200000|2020-12-10 03:00:00|28040.5|28020.5|28047.5|28027.5|28052.5|28032.5|28037.5|28017.5|79
1607572800000|2020-12-10 04:00:00|28047.4|28027.4|28042.5|28022.5|28048|28028|28038.5|28018.5|23
1607576400000|2020-12-10 05:00:00|28043|28023|28052.5|28032.5|28052.5|28032.5|28043|28023|21
1607580000000|2020-12-10 06:00:00|28056.5|28036.5|28075.5|28055.5|28082.5|28062.5|28044|28024|126
1607583600000|2020-12-10 07:00:00|28077.5|28057.5|28078.5|28043.5|28085.5|28065.5|28064.5|28043.5|58
1607587200000|2020-12-10 08:00:00|28081.5|28046.5|28061|28041|28084|28056|28058|28035.5|35
1607590800000|2020-12-10 09:00:00|28064|28044|28054|28034|28073.5|28053.5|28052.5|28032.5|65
1607594400000|2020-12-10 10:00:00|28052.9|28032.9|28052.4|28032.4|28056.7|28036.7|28051.7|28031.7|20
1607598000000|2020-12-10 11:00:00|28055.1|28035.1|28053.7|28033.7|28057|28037|28053|28033|9
1607601600000|2020-12-10 12:00:00|28055.2|28035.2|28059.5|28024.5|28059.9|28035.2|28051.2|28022.5|18
1607605200000|2020-12-10 13:00:00|28052|28032|28056|28036|28060.5|28036|28048|28024.5|14
1607608800000|2020-12-10 14:00:00|28055|28035|28059.5|28024.5|28065|28042.5|28051.6|28023.5|92
1607612400000|2020-12-10 15:00:00|28059|28024|28053|28033|28061.5|28035|28046.9|28023.5|61
1607616000000|2020-12-10 16:00:00|28051|28031|28055|28035|28066|28040|28051|28020.5|55
1607619600000|2020-12-10 17:00:00|28053|28033|28051|28031|28054.5|28034.5|28051|28031|14
1607623200000|2020-12-10 18:00:00|28059|28024|28051|28031|28059|28032.5|28049|28023.5|16
1607626800000|2020-12-10 19:00:00|28050.5|28030.5|28042.5|28022.5|28051.5|28031.5|28041.5|28021.5|43
1607630400000|2020-12-10 20:00:00|28043.5|28023.5|28044|28024|28046|28026|28041|28021|13
1607652000000|2020-12-11 02:00:00|27982.3|27962.3|27982.3|27962.3|27999|27979|27980|27960|69
1607655600000|2020-12-11 03:00:00|27981.5|27961.5|27931.5|27896.5|27982|27962|27920|27893.5|212
1607659200000|2020-12-11 04:00:00|27925.8|27905.8|27927.5|27907.5|27934.5|27914.5|27924|27904|101
1607662800000|2020-12-11 05:00:00|27928|27908|27938|27918|27938.5|27918.5|27922|27902|85
1607666400000|2020-12-11 06:00:00|27938.5|27918.5|27910.4|27890.4|27942.5|27922.5|27904|27874|136
1607670000000|2020-12-11 07:00:00|27910.5|27890.5|27937|27917|27944.5|27918|27907.5|27887.5|171
1607673600000|2020-12-11 08:00:00|27938|27918|27946.8|27926.8|27948.4|27928.4|27917.3|27891|159
1607677200000|2020-12-11 09:00:00|27947.3|27927.3|27942.5|27922.5|27952.3|27932.3|27942.5|27922.5|37
1607680800000|2020-12-11 10:00:00|27948|27928|27942.8|27922.8|27948.4|27928.4|27938.5|27918.5|43
1607684400000|2020-12-11 11:00:00|27944|27924|27952.5|27932.5|27957.5|27935|27944|27922.5|16
1607688000000|2020-12-11 12:00:00|27953|27933|27953.1|27933.1|27959|27939|27952.5|27932.5|32
1607691600000|2020-12-11 13:00:00|27955.1|27935.1|27977|27957|27977|27957|27955.1|27935.1|94
1607695200000|2020-12-11 14:00:00|27976|27956|27964.5|27944.5|27984|27956|27961|27940.4|55
1607698800000|2020-12-11 15:00:00|27965|27945|27969.5|27949.5|27974.3|27954.3|27958.9|27938.9|71
1607702400000|2020-12-11 16:00:00|27969|27949|27977|27957|27979|27959|27963.8|27943.8|58
1607706000000|2020-12-11 17:00:00|27977.5|27957.5|27976|27956|27985.5|27965.5|27970.3|27950.3|62
1607709600000|2020-12-11 18:00:00|27975.5|27955.5|27976|27956|27976|27956|27975.5|27955.5|4
1607713200000|2020-12-11 19:00:00|27982.5|27947.5|27975|27955|27982.5|27955.5|27970|27946.5|13
1607716800000|2020-12-11 20:00:00|27970.5|27950.5|27956.5|27936.5|27970.5|27950.5|27953|27933|29
1607911200000|2020-12-14 02:00:00|27883|27863|27871|27851|27889.5|27869.5|27863.5|27843.5|101
1607914800000|2020-12-14 03:00:00|27873.5|27853.5|27884.5|27864.5|27886.3|27866.3|27868|27848|72
1607918400000|2020-12-14 04:00:00|27886.3|27866.3|27870|27850|27886.3|27866.3|27865|27845|39
1607922000000|2020-12-14 05:00:00|27872.5|27852.5|27882.5|27862.5|27888|27868|27872.5|27852.5|67
1607925600000|2020-12-14 06:00:00|27883|27863|27881.5|27861.5|27890.5|27870.5|27877.5|27857.5|67
1607929200000|2020-12-14 07:00:00|27882|27862|27883|27863|27888.5|27868.5|27877|27857|73
1607932800000|2020-12-14 08:00:00|27880|27860|27888|27868|27899.7|27873|27877.5|27857.5|31
1607936400000|2020-12-14 09:00:00|27890|27870|27884|27864|27900.5|27880.5|27882|27861|54
1607940000000|2020-12-14 10:00:00|27882|27862|27894|27874|27897|27875|27877|27857|65
1607943600000|2020-12-14 11:00:00|27894.5|27874.5|27894|27874|27902|27882|27892|27872|24
1607947200000|2020-12-14 12:00:00|27894.2|27874.2|27897|27877|27897|27877|27889|27869|20
1607950800000|2020-12-14 13:00:00|27897.5|27877.5|27894|27874|27899.2|27879.2|27891|27871|14
1607954400000|2020-12-14 14:00:00|27895|27875|27898|27878|27900.5|27880.5|27892.5|27872.5|51
1607958000000|2020-12-14 15:00:00|27897.5|27877.5|27877.5|27857.5|27907|27882.7|27868.5|27848.5|117
1607961600000|2020-12-14 16:00:00|27878|27858|27892.5|27872.5|27892.5|27872.5|27873|27853|51
1607965200000|2020-12-14 17:00:00|27892|27872|27888.5|27868.5|27892.5|27872.5|27885.5|27865.5|24
1607968800000|2020-12-14 18:00:00|27888|27868|27876|27856|27888|27868|27874|27854|33
1607972400000|2020-12-14 19:00:00|27880.5|27860.5|27881|27861|27885.5|27865.5|27877.5|27857.5|24
1607976000000|2020-12-14 20:00:00|27880.5|27860.5|27873|27853|27880.5|27860.5|27868|27845|36
1607997600000|2020-12-15 02:00:00|27893.5|27873.5|27884|27864|27893.5|27873.5|27883.5|27863.5|51
1608001200000|2020-12-15 03:00:00|27884.5|27864.5|27909.5|27889.5|27923.5|27893.3|27884.5|27864.5|165
1608004800000|2020-12-15 04:00:00|27909|27889|27897.5|27877.5|27909|27889|27896|27876|52
1608008400000|2020-12-15 05:00:00|27898|27878|27897.5|27877.5|27909.1|27889.1|27897.5|27877.5|66
1608012000000|2020-12-15 06:00:00|27897.1|27877.1|27857.5|27837.5|27898|27878|27856|27836|144
1608015600000|2020-12-15 07:00:00|27854|27834|27867.5|27847.5|27871.8|27851.8|27825.5|27794.5|155
1608019200000|2020-12-15 08:00:00|27867.8|27847.8|27863|27843|27874.5|27854.5|27859.5|27839.5|173
1608022800000|2020-12-15 09:00:00|27864.5|27844.5|27861.5|27841.5|27864.5|27844.5|27856|27836|40
1608026400000|2020-12-15 10:00:00|27861|27841|27867|27847|27871.9|27851.9|27859|27839|13
1608030000000|2020-12-15 11:00:00|27864.5|27844.5|27867|27847|27868.5|27848.5|27862|27842|10
1608033600000|2020-12-15 12:00:00|27867.5|27847.5|27874.5|27854.5|27874.5|27854.5|27861.8|27841.8|42
1608037200000|2020-12-15 13:00:00|27872.3|27852.3|27867|27847|27873.6|27853.6|27867|27847|30
1608040800000|2020-12-15 14:00:00|27867.5|27847.5|27865|27845|27869.5|27849.5|27862|27842|56
1608044400000|2020-12-15 15:00:00|27865.5|27845.5|27875|27855|27876.5|27856.5|27864|27844|85
1608048000000|2020-12-15 16:00:00|27874.5|27854.5|27869|27849|27875|27855|27864|27844|42
1608051600000|2020-12-15 17:00:00|27872|27852|27863.5|27843.5|27872|27852|27862.5|27842.5|19
1608055200000|2020-12-15 18:00:00|27863|27843|27839|27819|27863|27843|27839|27811.8|49
1608058800000|2020-12-15 19:00:00|27846|27811|27832|27812|27847.3|27814|27816.5|27794|67
1608062400000|2020-12-15 20:00:00|27827.5|27807.5|27829|27809|27836|27816|27827|27798.5|34
1608084000000|2020-12-16 02:00:00|27833.5|27813.5|27848|27828|27851|27831|27820.5|27800.5|76
1608087600000|2020-12-16 03:00:00|27850.8|27830.8|27863.5|27843.5|27885|27865|27845|27825|148
1608091200000|2020-12-16 04:00:00|27866|27846|27840|27820|27868|27848|27839.5|27805.5|41
1608094800000|2020-12-16 05:00:00|27840.9|27820.9|27862.5|27842.5|27867.5|27847.5|27840.9|27820.9|60
1608098400000|2020-12-16 06:00:00|27863|27843|27870|27850|27873.5|27853.5|27859.5|27839.5|84
1608102000000|2020-12-16 07:00:00|27869.5|27849.5|27851|27831|27869.5|27849.5|27840.7|27820.7|183
1608105600000|2020-12-16 08:00:00|27850.5|27830.5|27845|27825|27867.3|27847.3|27838|27810|123
1608109200000|2020-12-16 09:00:00|27844|27824|27848|27813|27848|27825|27832|27810.5|55
1608112800000|2020-12-16 10:00:00|27845|27810|27848.5|27828.5|27850|27830|27839|27809.5|21
1608116400000|2020-12-16 11:00:00|27849|27829|27857.5|27822.5|27857.5|27834.2|27841|27820.5|23
1608120000000|2020-12-16 12:00:00|27855|27820|27850.5|27815.5|27858|27826.3|27842.5|27815.5|11
1608123600000|2020-12-16 13:00:00|27845|27825|27844.3|27824.3|27863.6|27843.6|27843|27821|92
1608127200000|2020-12-16 14:00:00|27844.1|27824.1|27838|27818|27847.9|27827.9|27838|27818|40
1608130800000|2020-12-16 15:00:00|27839|27819|27842.5|27822.5|27845.4|27825.4|27836.5|27816.5|42
1608134400000|2020-12-16 16:00:00|27842|27822|27850|27830|27853|27833|27836|27816|48
1608138000000|2020-12-16 17:00:00|27849.5|27829.5|27850|27830|27850|27830|27847.5|27827.5|6
1608141600000|2020-12-16 18:00:00|27848|27828|27850|27830|27850|27830|27848|27828|7
1608145200000|2020-12-16 19:00:00|27857.5|27822.5|27836.2|27816.2|27874.8|27839.8|27833.3|27807.5|98
1608148800000|2020-12-16 20:00:00|27836.1|27816.1|27832|27812|27852|27822.5|27831|27811|40
1608170400000|2020-12-17 02:00:00|27853|27833|27862.5|27842.5|27868.5|27848.5|27852.1|27832.1|69
1608174000000|2020-12-17 03:00:00|27866|27846|27868|27848|27879|27849.5|27857.5|27837.5|69
1608177600000|2020-12-17 04:00:00|27867.5|27847.5|27862.3|27842.3|27867.5|27847.5|27857.3|27837.3|47
1608181200000|2020-12-17 05:00:00|27866|27846|27860|27840|27866|27846|27851.5|27831.5|28
1608184800000|2020-12-17 06:00:00|27861.5|27841.5|27864.5|27844.5|27872.5|27852.5|27860|27840|87
1608188400000|2020-12-17 07:00:00|27863|27843|27858|27838|27867|27847|27852.3|27832.3|50
1608192000000|2020-12-17 08:00:00|27858.2|27838.2|27863.5|27843.5|27869|27849|27857.3|27837.3|53
1608195600000|2020-12-17 09:00:00|27863|27843|27867.1|27847.1|27870.7|27850.7|27862|27842|40
1608199200000|2020-12-17 10:00:00|27867.4|27847.4|27881|27846|27942.5|27899.5|27867.4|27843|84
1608202800000|2020-12-17 11:00:00|27880|27845|27878.3|27858.3|27887|27860.2|27872.5|27843|35
1608206400000|2020-12-17 12:00:00|27877|27857|27888.5|27868.5|27888.5|27868.5|27877|27857|23
1608210000000|2020-12-17 13:00:00|27890|27870|27888|27868|27890|27870|27882.5|27862.5|46
1608213600000|2020-12-17 14:00:00|27887|27867|27901.5|27881.5|27908.5|27888.5|27887|27864.8|117
1608217200000|2020-12-17 15:00:00|27900.5|27880.5|27904.5|27884.5|27924.5|27892.9|27896.5|27876|79
1608220800000|2020-12-17 16:00:00|27905|27885|27895.5|27875.5|27910|27885.5|27895|27865.5|70
1608224400000|2020-12-17 17:00:00|27895.8|27875.8|27893|27873|27898|27878|27888|27860|19
1608228000000|2020-12-17 18:00:00|27892.5|27872.5|27898.5|27878.5|27901|27881|27892.5|27872.5|18
1608231600000|2020-12-17 19:00:00|27899.5|27879.5|27900|27880|27900|27880|27896.5|27876.5|19
1608235200000|2020-12-17 20:00:00|27906.5|27886.5|27905|27885|27907|27887|27905|27885|3
1608256800000|2020-12-18 02:00:00|27908|27888|27898.5|27878.5|27908|27888|27898|27878|37
1608260400000|2020-12-18 03:00:00|27898|27878|27887.5|27867.5|27898|27878|27871.2|27851.2|102
1608264000000|2020-12-18 04:00:00|27888.5|27868.5|27890.5|27870.5|27891|27871|27886.5|27866.5|31
1608267600000|2020-12-18 05:00:00|27891|27871|27895.5|27875.5|27899|27879|27890|27870|50
1608271200000|2020-12-18 06:00:00|27895|27875|27903|27883|27914|27894|27894.3|27874.3|71
1608274800000|2020-12-18 07:00:00|27902.5|27882.5|27895|27875|27911|27883|27887.5|27867.5|106
1608278400000|2020-12-18 08:00:00|27897|27877|27902.5|27882.5|27915.5|27887.5|27893.5|27869.8|112
1608282000000|2020-12-18 09:00:00|27903|27883|27919.3|27884.3|27923.5|27896.5|27900|27880|97
1608285600000|2020-12-18 10:00:00|27915.5|27880.5|27903|27883|27915.5|27889.7|27903|27878.3|21
1608289200000|2020-12-18 11:00:00|27904|27884|27898|27878|27905|27885|27897.4|27877.4|23
1608292800000|2020-12-18 12:00:00|27899|27879|27882.5|27862.5|27900|27880|27874.4|27853|82
1608296400000|2020-12-18 13:00:00|27885|27865|27885|27865|27898|27870.5|27882|27860|37
1608300000000|2020-12-18 14:00:00|27884.5|27864.5|27891.5|27871.5|27892|27872|27880.5|27860.5|29
1608303600000|2020-12-18 15:00:00|27892|27872|27913|27893|27921.5|27896|27892|27871.5|127
1608307200000|2020-12-18 16:00:00|27911|27891|27917.5|27897.5|27925.5|27898|27908|27888|40
1608310800000|2020-12-18 17:00:00|27918|27898|27920|27900|27923|27903|27915.5|27895.5|23
1608314400000|2020-12-18 18:00:00|27922.5|27902.5|27920.5|27900.5|27922.5|27902.5|27920.5|27900.5|2
1608318000000|2020-12-18 19:00:00|27919.5|27899.5|27920|27900|27920.5|27900.5|27919.5|27899.5|5
1608321600000|2020-12-18 20:00:00|27922.5|27902.5|27909.3|27889.3|27932|27902.5|27908.8|27888.8|31
1608516000000|2020-12-21 02:00:00|27957.5|27922.5|27969.3|27949.3|27993|27958|27957.5|27922.5|190
1608519600000|2020-12-21 03:00:00|27968.3|27948.3|27962.5|27927.5|27972.5|27948.3|27939.5|27909|118
1608523200000|2020-12-21 04:00:00|27957|27937|27962.5|27927.5|27972.5|27944.3|27952.5|27925.5|52
1608526800000|2020-12-21 05:00:00|27962.9|27927.9|27960.5|27940.5|27972.5|27942.5|27956.5|27927.5|41
1608530400000|2020-12-21 06:00:00|27958.5|27938.5|27957.5|27937.5|27982.5|27954.8|27954.5|27927.5|121
1608534000000|2020-12-21 07:00:00|27962.5|27927.5|27959|27939|27964.5|27944.1|27952.5|27925.5|207
1608537600000|2020-12-21 08:00:00|27960.5|27940.5|27960|27940|27964.1|27944.1|27954|27934|34
1608541200000|2020-12-21 09:00:00|27960.5|27940.5|28030|28010|28046|28024.5|27958|27938|193
1608544800000|2020-12-21 10:00:00|28034.5|28014.5|28020|27985|28090.5|28048|27998.6|27957.5|348
1608548400000|2020-12-21 11:00:00|28023|27988|28004.9|27969.9|28023|27992.6|27998.6|27955.6|127
1608552000000|2020-12-21 12:00:00|28007.5|27972.5|28002.5|27967.5|28010.3|27975.3|27998.2|27963.2|20
1608555600000|2020-12-21 13:00:00|28004.9|27969.9|27989.9|27954.9|28006.3|27976.5|27989.9|27954.9|46
1608559200000|2020-12-21 14:00:00|27990|27955|27991|27971|28000|27977.5|27972.1|27937.1|211
1608562800000|2020-12-21 15:00:00|27991.5|27971.5|28010.3|27990.3|28025|27998.6|27991.2|27958.5|252
1608566400000|2020-12-21 16:00:00|28014.3|27979.3|27988.1|27953.1|28016|27987|27981.5|27951.6|145
1608570000000|2020-12-21 17:00:00|27987.6|27952.6|27992.5|27957.5|27994.6|27968.6|27978.5|27947|99
1608573600000|2020-12-21 18:00:00|27992|27957|27964.5|27944.5|27995.1|27968.6|27961|27933|156
1608577200000|2020-12-21 19:00:00|27964|27944|27961|27941|27971.3|27947|27953.5|27931|88
1608580800000|2020-12-21 20:00:00|27960.8|27940.8|27971|27936|27977|27942|27959.1|27931.5|58
1608602400000|2020-12-22 02:00:00|27963.5|27943.5|27970.6|27950.6|27981|27961|27963.5|27943.5|73
1608606000000|2020-12-22 03:00:00|27967.3|27947.3|27973|27953|27996.5|27970|27958.5|27935.5|171
1608609600000|2020-12-22 04:00:00|27976.6|27956.6|28000|27965|28001.5|27968|27967.5|27947.5|45
1608613200000|2020-12-22 05:00:00|28002.5|27967.5|28011.8|27991.8|28024.5|27992|27989.1|27962.5|97
1608616800000|2020-12-22 06:00:00|28014|27994|27995|27975|28014|27994|27982.5|27956|173
1608620400000|2020-12-22 07:00:00|27993|27973|28000.5|27980.5|28003.5|27983.5|27986.5|27966.5|92
1608624000000|2020-12-22 08:00:00|28003.5|27983.5|27987.5|27967.5|28003.5|27983.5|27985.5|27965.5|52
1608627600000|2020-12-22 09:00:00|27985.5|27965.5|27980.5|27960.5|27988.5|27968.5|27975.5|27955.5|56
1608631200000|2020-12-22 10:00:00|27978.5|27958.5|27978.5|27958.5|27983.5|27963.5|27975.5|27955.5|35
1608634800000|2020-12-22 11:00:00|27975.7|27955.7|27970.5|27950.5|27976.4|27956.4|27962|27942|19
1608638400000|2020-12-22 12:00:00|27964|27944|27967.4|27947.4|27978|27950.5|27957.5|27927|28
1608642000000|2020-12-22 13:00:00|27973|27938|27977.7|27957.7|27983|27957.7|27962.2|27932.5|42
1608645600000|2020-12-22 14:00:00|27977.4|27957.4|27992.5|27957.5|28000|27967.5|27973.5|27947|66
1608649200000|2020-12-22 15:00:00|27993.5|27958.5|28004.5|27969.5|28007|27981.5|27982|27957|62
1608652800000|2020-12-22 16:00:00|28004|27969|27997.9|27962.9|28004|27981.5|27969.5|27944|173
1608656400000|2020-12-22 17:00:00|27996.9|27961.9|27992.4|27957.4|27997.9|27962.9|27990|27955|19
1608660000000|2020-12-22 18:00:00|27993|27958|27993|27958|27993|27958|27993|27958|1
1608663600000|2020-12-22 19:00:00|27989.6|27954.6|27989.3|27954.3|27996.5|27961.5|27989.3|27954.3|27
1608667200000|2020-12-22 20:00:00|27989.2|27954.2|28000.5|27965.5|28000.8|27965.8|27986.8|27951.8|32
1608688800000|2020-12-23 02:00:00|27997.5|27977.5|27992|27972|27998.5|27978.5|27990.5|27970.5|45
1608692400000|2020-12-23 03:00:00|27995|27975|27992|27972|27995.8|27975.8|27985|27965|58
1608696000000|2020-12-23 04:00:00|27992.5|27972.5|27992|27972|27993|27973|27991|27971|6
1608699600000|2020-12-23 05:00:00|27993|27973|27992|27972|27996.5|27976.5|27992|27972|20
1608703200000|2020-12-23 06:00:00|27992.5|27972.5|27988|27968|28003|27983|27983|27957|81
1608706800000|2020-12-23 07:00:00|27988.5|27968.5|27981.5|27961.5|27999|27979|27980.2|27955|100
1608710400000|2020-12-23 08:00:00|27982|27962|27985|27965|27988|27968|27980|27960|37
1608714000000|2020-12-23 09:00:00|27984.2|27964.2|28013.5|27993.5|28014.9|27994.9|27983|27963|52
1608717600000|2020-12-23 10:00:00|28010.5|27990.5|28014.5|27994.5|28020|27995.8|28002|27973.9|77
1608721200000|2020-12-23 11:00:00|28015|27995|28008|27988|28015|27995|28008|27988|31
1608724800000|2020-12-23 12:00:00|28017|27982|28007.7|27987.7|28018.9|27992.8|27998.5|27965.5|71
1608728400000|2020-12-23 13:00:00|28008.2|27988.2|28017.2|27982.2|28018.5|27993.8|28006.6|27980.5|39
1608732000000|2020-12-23 14:00:00|28017.3|27982.3|27974.5|27954.5|28020|27986|27970.5|27950|160
1608735600000|2020-12-23 15:00:00|27975|27955|27977.1|27957.1|27998|27970|27969.5|27948.5|137
1608739200000|2020-12-23 16:00:00|27988|27953|27987.6|27952.6|27993.6|27966.6|27971.5|27943.9|106
1608742800000|2020-12-23 17:00:00|27992|27957|27992.1|27957.1|27993.9|27958.9|27991|27956|18
1608746400000|2020-12-23 18:00:00|27992.9|27957.9|27993.5|27958.5|27993.5|27958.5|27991.5|27956.5|6
1608750000000|2020-12-23 19:00:00|27990.5|27955.5|27989|27954|27990.5|27955.5|27989|27954|4
1608753600000|2020-12-23 20:00:00|27989.2|27954.2|27989|27954|27991|27956|27988|27953|23
1608775200000|2020-12-24 02:00:00|27941.5|27921.5|27955|27935|27960|27935|27940|27920|16
1608778800000|2020-12-24 03:00:00|27954.5|27934.5|27948|27928|27957.5|27937|27946.5|27918|76
1608782400000|2020-12-24 04:00:00|27947.5|27927.5|27952.5|27932.5|27952.5|27932.5|27946.5|27926.5|35
1608786000000|2020-12-24 05:00:00|27952|27932|27943|27923|27957|27937|27943|27923|59
1608789600000|2020-12-24 06:00:00|27942.5|27922.5|27958.5|27938.5|27968|27940.3|27942.5|27922.5|69
1608793200000|2020-12-24 07:00:00|27960.8|27940.8|27967|27947|27972.5|27952.5|27957.5|27933.5|115
1608796800000|2020-12-24 08:00:00|27966.5|27946.5|27953|27918|27966.5|27946.5|27940.6|27915.5|68
1608800400000|2020-12-24 09:00:00|27953.5|27918.5|27947|27927|27958.5|27938|27947|27918.5|21
1608804000000|2020-12-24 10:00:00|27944.7|27924.7|27946.2|27926.2|27946.3|27926.3|27944.6|27924.6|17
1608807600000|2020-12-24 11:00:00|27946.9|27926.9|27958|27923|27960.7|27928.7|27946.2|27922.5|13
1608811200000|2020-12-24 12:00:00|27958.5|27923.5|27960.5|27925.5|27965.5|27930.5|27955|27920|30
1608814800000|2020-12-24 13:00:00|27960|27925|27958.5|27923.5|27960.5|27925.5|27958|27923|7
1608818400000|2020-12-24 14:00:00|27958|27923|27950.5|27915.5|27958|27931|27938|27915|41
1608822000000|2020-12-24 15:00:00|27951|27916|27947.5|27927.5|27959|27929.5|27941.5|27916|78
1608825600000|2020-12-24 16:00:00|27947|27927|27955|27920|27956.5|27927|27944|27917.5|24
1608832800000|2020-12-24 18:00:00|27957|27922|27952.5|27917.5|27960|27925|27952.5|27917.5|18
1608836400000|2020-12-24 19:00:00|27955|27920|27960|27925|27960|27925|27952.5|27917.5|12
1608840000000|2020-12-24 20:00:00|27960.1|27925.1|27957.5|27922.5|27960.5|27925.5|27957.5|27922.5|4
1609120800000|2020-12-28 02:00:00|27905|27870|27918.5|27898.5|27921|27901|27895|27869|65
1609124400000|2020-12-28 03:00:00|27918|27898|27925|27905|27931|27909|27902|27882|160
1609128000000|2020-12-28 04:00:00|27920.5|27900.5|27927.5|27907.5|27927.5|27907.5|27920|27900|12
1609131600000|2020-12-28 05:00:00|27927|27907|27932.5|27912.5|27933.5|27913.5|27927|27907|13
1609135200000|2020-12-28 06:00:00|27925.3|27905.3|27930.5|27910.5|27936.5|27916.5|27922|27896.5|60
1609138800000|2020-12-28 07:00:00|27932|27912|27929|27909|27943.7|27918.7|27924.5|27904.5|98
1609142400000|2020-12-28 08:00:00|27930|27910|27932.5|27912.5|27942|27922|27929.2|27904.5|99
1609146000000|2020-12-28 09:00:00|27933|27913|27940.5|27920.5|27950|27925.5|27928|27908|64
1609149600000|2020-12-28 10:00:00|27941|27921|27945|27925|27955.5|27933|27939|27919|22
1609153200000|2020-12-28 11:00:00|27953|27918|27952.5|27917.5|27958|27923|27952.5|27917.5|12
1609156800000|2020-12-28 12:00:00|27953|27918|27941.5|27921.5|27953|27923.5|27938|27908|24
1609160400000|2020-12-28 13:00:00|27939|27919|27941.5|27921.5|27952.5|27929|27936|27912|25
1609164000000|2020-12-28 14:00:00|27949|27914|27936.5|27916.5|27951|27923|27936.5|27912.5|31
1609167600000|2020-12-28 15:00:00|27945|27910|27935|27900|27945|27910|27925|27899|25
1609171200000|2020-12-28 16:00:00|27930|27895|27928|27908|27932.5|27912.5|27922.5|27892.5|33
1609174800000|2020-12-28 17:00:00|27930|27910|27942.5|27907.5|27942.5|27913.5|27929.5|27905|11
1609178400000|2020-12-28 18:00:00|27937.5|27902.5|27935.5|27900.5|27943|27916.5|27928|27897.5|11
1609182000000|2020-12-28 19:00:00|27937.5|27902.5|27938.5|27903.5|27938.5|27903.5|27937.5|27902.5|2
1609185600000|2020-12-28 20:00:00|27944|27909|27939|27904|27944.5|27909.5|27939|27904|7
1609207200000|2020-12-29 02:00:00|27943|27923|27948|27928|27951.6|27931.6|27934.5|27914.5|89
1609210800000|2020-12-29 03:00:00|27945|27925|27957.5|27937.5|27965.5|27945.5|27942.5|27922.5|95
1609214400000|2020-12-29 04:00:00|27956.5|27936.5|27947.5|27927.5|27959|27939|27946|27926|44
1609218000000|2020-12-29 05:00:00|27945|27925|27955|27935|27955|27935|27941.5|27921.5|60
1609221600000|2020-12-29 06:00:00|27958|27938|27965.5|27945.5|27965.5|27945.5|27948|27928|43
1609225200000|2020-12-29 07:00:00|27966.5|27946.5|27993|27958|28013.3|27983|27966.5|27943|217
1609228800000|2020-12-29 08:00:00|27995|27960|27950|27930|27998|27964.3|27947|27927|90
1609232400000|2020-12-29 09:00:00|27949.5|27929.5|27954.2|27934.2|27957.5|27937.5|27944.5|27924.5|60
1609236000000|2020-12-29 10:00:00|27954.7|27934.7|27952|27932|27959|27939|27949.5|27929.5|59
1609239600000|2020-12-29 11:00:00|27963.5|27928.5|27967.7|27932.7|27969|27945.5|27951.5|27928|59
1609243200000|2020-12-29 12:00:00|27969.6|27934.6|27958.9|27923.9|27969.9|27934.9|27951.8|27923|32
1609246800000|2020-12-29 13:00:00|27961|27926|27973.5|27938.5|27974.4|27947|27953.2|27921.9|71
1609250400000|2020-12-29 14:00:00|27972.5|27937.5|27982.5|27947.5|27999.5|27974|27967.5|27937.5|209
1609254000000|2020-12-29 15:00:00|27978.8|27943.8|27979.5|27959.5|27993|27963.5|27964|27929|116
1609257600000|2020-12-29 16:00:00|27979|27959|27980|27960|27987.5|27961.5|27976.5|27950|28
1609261200000|2020-12-29 17:00:00|27979.5|27959.5|27995|27975|28005|27975|27971.4|27951.4|41
1609264800000|2020-12-29 18:00:00|27996.4|27976.4|27990|27970|28005|27976.4|27983.8|27963.8|39
1609268400000|2020-12-29 19:00:00|27989.5|27969.5|27986|27966|27990|27970|27984.7|27964.7|17
1609272000000|2020-12-29 20:00:00|27985.8|27965.8|27984.8|27964.8|27990.8|27965.8|27981|27946|30
1609293600000|2020-12-30 02:00:00|27936.5|27916.5|27923|27903|27936.5|27916.5|27904|27877.5|128
1609297200000|2020-12-30 03:00:00|27924|27904|27892|27872|27941.6|27915|27890.2|27863.8|190
1609300800000|2020-12-30 04:00:00|27892.5|27872.5|27885|27865|27892.5|27872.5|27870|27850|48
1609304400000|2020-12-30 05:00:00|27883|27863|27873|27853|27903|27875.5|27870|27842|80
1609308000000|2020-12-30 06:00:00|27873.5|27853.5|27894|27874|27901.5|27881.5|27873.5|27847.5|141
1609311600000|2020-12-30 07:00:00|27894.5|27874.5|27887.5|27867.5|27897.5|27877.5|27878|27853|92
1609315200000|2020-12-30 08:00:00|27891.5|27871.5|27877.5|27857.5|27891.5|27871.5|27874.5|27854.5|88
1609318800000|2020-12-30 09:00:00|27879|27859|27877.1|27857.1|27879.2|27859.2|27875.5|27855.5|26
1609322400000|2020-12-30 10:00:00|27877.7|27857.7|27878.1|27858.1|27879|27859|27866|27846|27
1609326000000|2020-12-30 11:00:00|27876|27856|27883.4|27863.4|27884|27864|27876|27856|26
1609329600000|2020-12-30 12:00:00|27883.7|27863.7|27881|27861|27888.5|27864.5|27881|27853.5|7
1609333200000|2020-12-30 13:00:00|27878|27858|27882|27862|27882|27862|27875.2|27855.2|17
1609336800000|2020-12-30 14:00:00|27889.5|27869.5|27884.4|27864.4|27894.5|27869.5|27870.8|27843.8|91
1609340400000|2020-12-30 15:00:00|27885.4|27865.4|27881.5|27846.5|27892|27866.5|27867|27832|152
1609344000000|2020-12-30 16:00:00|27869|27849|27879|27844|27883.5|27850.1|27862|27832.5|69
1609347600000|2020-12-30 17:00:00|27879.5|27844.5|27900.5|27865.5|27901.3|27866.3|27873.4|27844.5|108
1609351200000|2020-12-30 18:00:00|27900.8|27865.8|27900.5|27865.5|27903.5|27868.5|27897.3|27862.3|11
1609354800000|2020-12-30 19:00:00|27898.9|27863.9|27900|27865|27900|27865|27898.9|27863.9|3
1609358400000|2020-12-30 20:00:00|27898|27863|27900|27865|27905.5|27877.5|27887.5|27859.8|15
1609380000000|2020-12-31 02:00:00|27865|27845|27886.5|27866.5|27901.5|27880.7|27865|27845|132
1609383600000|2020-12-31 03:00:00|27889|27869|27904|27869|27906|27879|27878|27853|142
1609387200000|2020-12-31 04:00:00|27904.5|27869.5|27925.5|27890.5|27927.3|27893.5|27895.5|27869.5|43
1609390800000|2020-12-31 05:00:00|27925|27890|27914|27894|27925|27897|27908|27884|19
1609394400000|2020-12-31 06:00:00|27915.5|27895.5|27928|27908|27944.5|27918.5|27911|27880|135
1609398000000|2020-12-31 07:00:00|27925|27905|27951|27931|27961.8|27941.8|27918|27898|150
1609401600000|2020-12-31 08:00:00|27951.5|27931.5|27959.5|27924.5|27965|27945|27937|27917|143
1609405200000|2020-12-31 09:00:00|27962|27927|27952.4|27932.4|27973.5|27941|27941.3|27907.5|134
1609408800000|2020-12-31 10:00:00|27953.7|27933.7|27976|27938|27986|27944|27952.4|27932.4|33
1609412400000|2020-12-31 11:00:00|27976.8|27936|27972.9|27937.9|27988.5|27955|27969.9|27934.9|36
1609416000000|2020-12-31 12:00:00|27971.5|27936.5|27984.5|27949.5|27984.5|27950.8|27964|27933|64
1609419600000|2020-12-31 13:00:00|27974|27954|27976.5|27941.5|27985.5|27955.5|27968|27939|64
1609423200000|2020-12-31 14:00:00|27977.5|27942.5|27998.5|27963.5|28009.5|27979|27975.6|27941.5|188
1609426800000|2020-12-31 15:00:00|27988.5|27968.5|27971|27951|27994.8|27969.5|27970|27942.5|103
1609430400000|2020-12-31 16:00:00|27970|27950|27969|27949|27977.2|27950.5|27960.5|27935|67
1609434000000|2020-12-31 17:00:00|27969.7|27949.7|27983|27948|27987.5|27952.8|27969.7|27935.5|26
1609437600000|2020-12-31 18:00:00|27982.5|27947.5|27981.5|27938.5|27982.5|27947.5|27977.5|27938.5|4
1609441200000|2020-12-31 19:00:00|27974|27931|27975|27932|27977|27934|27967|27924|16
1609444800000|2020-12-31 20:00:00|27974.5|27931.5|27994|27951|27994|27951|27957|27914|20
1609725600000|2021-01-04 02:00:00|27903|27883|27888.5|27868.5|27908|27888|27873.8|27853.8|130
1609729200000|2021-01-04 03:00:00|27888|27868|27857.5|27837.5|27893.5|27873.5|27818|27775|246
1609732800000|2021-01-04 04:00:00|27858|27838|27876.5|27856.5|27882.5|27862.5|27853|27833|92
1609736400000|2021-01-04 05:00:00|27882|27862|27878|27858|27905|27881|27875|27855|104
1609740000000|2021-01-04 06:00:00|27877.5|27857.5|27892.5|27872.5|27901.3|27881.3|27875|27855|264
1609743600000|2021-01-04 07:00:00|27895|27875|27903|27883|27904|27884|27880.3|27860.3|105
1609747200000|2021-01-04 08:00:00|27902.5|27882.5|27890|27870|27907.5|27887.5|27888|27868|99
1609750800000|2021-01-04 09:00:00|27890.7|27870.7|27883.8|27863.8|27892.4|27872.4|27881.6|27861.6|41
1609754400000|2021-01-04 10:00:00|27885.1|27865.1|27882.4|27862.4|27890.2|27870.2|27881|27861|71
1609758000000|2021-01-04 11:00:00|27882.5|27862.5|27888.5|27868.5|27888.5|27868.5|27876|27856|42
1609761600000|2021-01-04 12:00:00|27887.9|27867.9|27885.5|27865.5|27895.5|27875.5|27882.8|27862.8|40
1609765200000|2021-01-04 13:00:00|27886.4|27866.4|27886.5|27866.5|27890.5|27870.5|27881.5|27861.5|23
1609768800000|2021-01-04 14:00:00|27885.5|27865.5|27883.8|27863.8|27889.5|27869.5|27880.5|27860.5|106
1609772400000|2021-01-04 15:00:00|27884.2|27864.2|27880.5|27860.5|27892.7|27872.7|27875|27855|213
1609776000000|2021-01-04 16:00:00|27881|27861|27897.4|27877.4|27897.7|27877.7|27881|27861|97
1609779600000|2021-01-04 17:00:00|27896.9|27876.9|27894.5|27874.5|27901.5|27881.5|27890.5|27870.5|91
1609783200000|2021-01-04 18:00:00|27893.5|27873.5|27899|27864|27899|27873.5|27889.8|27864|12
1609786800000|2021-01-04 19:00:00|27899.5|27864.5|27896|27876|27903|27877.7|27892.7|27864.5|38
1609790400000|2021-01-04 20:00:00|27895.9|27875.9|27899.5|27879.5|27907.5|27881.5|27895.9|27871.5|19
1609794000000|2021-01-04 21:00:00|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|1
1609812000000|2021-01-05 02:00:00|27811.5|27791.5|27800.5|27780.5|27812.2|27792.2|27793.8|27770.7|128
1609815600000|2021-01-05 03:00:00|27800|27780|27817|27797|27830|27810|27765.5|27737.5|381
1609819200000|2021-01-05 04:00:00|27817.5|27797.5|27823.5|27803.5|27841.5|27814|27801.5|27781.5|182
1609822800000|2021-01-05 05:00:00|27823|27803|27818|27798|27823|27803|27811.5|27791.5|72
1609826400000|2021-01-05 06:00:00|27816.2|27796.2|27803|27783|27823.3|27803.3|27795|27775|221
1609830000000|2021-01-05 07:00:00|27802.5|27782.5|27818.3|27798.3|27832.5|27807.3|27798.4|27778|177
1609833600000|2021-01-05 08:00:00|27817.7|27797.7|27835|27815|27842.6|27822.6|27812.5|27792.5|130
1609837200000|2021-01-05 09:00:00|27837.4|27817.4|27822|27802|27839.9|27817.4|27812.6|27790|93
1609840800000|2021-01-05 10:00:00|27823|27803|27798.3|27778.3|27825.5|27805.5|27797.4|27772.3|116
1609844400000|2021-01-05 11:00:00|27800|27780|27787.5|27767.5|27801.5|27781.5|27773.3|27743.3|111
1609848000000|2021-01-05 12:00:00|27792.5|27772.5|27795|27775|27801.3|27781.3|27789.8|27769.8|48
1609851600000|2021-01-05 13:00:00|27794.6|27774.6|27802.5|27782.5|27803.7|27783.7|27790.3|27767|24
1609855200000|2021-01-05 14:00:00|27802.6|27782.6|27790.4|27770.4|27810.5|27784|27788.9|27767.3|62
1609858800000|2021-01-05 15:00:00|27791.4|27771.4|27787.5|27752.5|27797.4|27771.4|27770.4|27744|78
1609862400000|2021-01-05 16:00:00|27777.5|27757.5|27775|27755|27788.8|27763.5|27774.5|27746.3|96
1609866000000|2021-01-05 17:00:00|27774|27754|27786.5|27751.5|27788|27758.5|27767.1|27739.5|73
1609869600000|2021-01-05 18:00:00|27787|27752|27787.8|27767.8|27798.8|27773.8|27776.9|27747|63
1609873200000|2021-01-05 19:00:00|27787.3|27767.3|27776.5|27756.5|27792.5|27767.3|27770.8|27750.8|34
1609876800000|2021-01-05 20:00:00|27776.4|27756.4|27789.5|27754.5|27790.5|27756.5|27776.4|27749.5|18
1609898400000|2021-01-06 02:00:00|27810.5|27790.5|27827.5|27792.5|27837.8|27811|27806.6|27782.5|158
1609902000000|2021-01-06 03:00:00|27817.8|27797.8|27827.5|27792.5|27827.9|27807|27811.5|27787.5|159
1609905600000|2021-01-06 04:00:00|27822.3|27802.3|27837|27817|27837|27817|27821.5|27796.5|63
1609909200000|2021-01-06 05:00:00|27835.5|27815.5|27827.5|27807.5|27836.5|27816.5|27825.5|27805.5|60
1609912800000|2021-01-06 06:00:00|27827|27807|27827|27807|27833.5|27813.5|27821.1|27801.1|82
1609916400000|2021-01-06 07:00:00|27828|27808|27820.5|27800.5|27828|27808|27815.5|27791.5|153
1609920000000|2021-01-06 08:00:00|27820|27800|27837.5|27817.5|27847.7|27827.7|27820|27800|151
1609923600000|2021-01-06 09:00:00|27837.7|27817.7|27835.5|27815.5|27849.1|27829.1|27832|27812|68
1609927200000|2021-01-06 10:00:00|27833|27813|27833.5|27813.5|27838.5|27818.5|27827.9|27807.9|42
1609930800000|2021-01-06 11:00:00|27834|27814|27833|27813|27834|27814|27828|27808|13
1609934400000|2021-01-06 12:00:00|27833.5|27813.5|27835|27815|27843|27818|27828|27808|41
1609938000000|2021-01-06 13:00:00|27834|27814|27844|27824|27849.3|27829.3|27833|27813|54
1609941600000|2021-01-06 14:00:00|27843.7|27823.7|27842.5|27822.5|27853.5|27828.8|27836.9|27816.9|62
1609945200000|2021-01-06 15:00:00|27842|27822|27847.9|27827.9|27847.9|27827.9|27832.8|27812.5|107
1609948800000|2021-01-06 16:00:00|27847.4|27827.4|27850.5|27830.5|27859|27834.6|27846.5|27819.7|84
1609952400000|2021-01-06 17:00:00|27852.5|27832.5|27839|27819|27852.5|27832.5|27839|27819|27
1609956000000|2021-01-06 18:00:00|27839.5|27819.5|27852.5|27817.5|27853.5|27828.2|27837|27812|33
1609959600000|2021-01-06 19:00:00|27853|27818|27853.1|27833.1|27853.1|27833.1|27846.7|27818|11
1609963200000|2021-01-06 20:00:00|27853|27833|27853|27818|27855|27833|27850|27818|5
1609984800000|2021-01-07 02:00:00|27833.8|27813.8|27820.5|27785.5|27838|27818|27807|27784.3|216
1609988400000|2021-01-07 03:00:00|27815|27795|27812.5|27777.5|27820|27800|27795.5|27775.5|101
1609992000000|2021-01-07 04:00:00|27803|27783|27799.5|27779.5|27803|27783|27787.5|27767.5|45
1609995600000|2021-01-07 05:00:00|27800.3|27780.3|27813|27793|27818.5|27798.5|27793.5|27773.5|123
1609999200000|2021-01-07 06:00:00|27812.5|27792.5|27803.5|27783.5|27813|27793|27794|27774|75
1610002800000|2021-01-07 07:00:00|27803|27783|27810|27790|27811|27791|27801|27781|87
1610006400000|2021-01-07 08:00:00|27813|27793|27840|27820|27843.3|27823|27813|27793|176
1610010000000|2021-01-07 09:00:00|27840.5|27820.5|27877.6|27842.6|27890|27855|27837.3|27817.3|187
1610013600000|2021-01-07 10:00:00|27868.6|27848.6|27880|27860|27880.7|27860.7|27857.5|27837.5|98
1610017200000|2021-01-07 11:00:00|27880.5|27860.5|27885|27865|27891.6|27865|27878|27852.8|33
1610020800000|2021-01-07 12:00:00|27884.2|27864.2|27880|27860|27901.5|27872.3|27880|27858|41
1610024400000|2021-01-07 13:00:00|27882.5|27862.5|27887.5|27852.5|27887.7|27867.7|27877.5|27852.5|35
1610028000000|2021-01-07 14:00:00|27887.9|27852.9|27892.6|27872.6|27900.1|27873.4|27882.9|27851.9|33
1610031600000|2021-01-07 15:00:00|27892.8|27872.8|27898|27878|27911|27884|27887.5|27862.8|108
1610035200000|2021-01-07 16:00:00|27905|27870|27903.2|27868.2|27906.3|27885.3|27884.8|27861.1|54
1610038800000|2021-01-07 17:00:00|27903.5|27868.5|27908.2|27888.2|27915|27888.2|27897.3|27868.5|40
1610042400000|2021-01-07 18:00:00|27908.8|27888.8|27912.5|27877.5|27915|27888.8|27902.5|27875.5|35
1610046000000|2021-01-07 19:00:00|27913|27878|27905|27885|27913|27887.2|27905|27878|3
1610049600000|2021-01-07 20:00:00|27905.5|27885.5|27898.5|27878.5|27913.5|27886|27898.5|27874.5|32
1610071200000|2021-01-08 02:00:00|27877.5|27842.5|27876.8|27856.8|27878.5|27858.5|27856|27835.3|62
1610074800000|2021-01-08 03:00:00|27873.9|27853.9|27878.3|27858.3|27903.8|27879.5|27868.3|27848.3|120
1610078400000|2021-01-08 04:00:00|27878.8|27858.8|27884.5|27864.5|27890.3|27870.3|27878.8|27850.5|66
1610082000000|2021-01-08 05:00:00|27885|27865|27868|27848|27885|27865|27859.8|27839.8|99
1610085600000|2021-01-08 06:00:00|27868.5|27848.5|27843.8|27823.8|27869.5|27849.5|27841|27821|298
1610089200000|2021-01-08 07:00:00|27844.5|27824.5|27855|27835|27859.9|27836.8|27834|27809|196
1610092800000|2021-01-08 08:00:00|27865|27830|27855|27835|27865.3|27840|27847.5|27820.3|233
1610096400000|2021-01-08 09:00:00|27853.3|27833.3|27848.5|27828.5|27860|27838.5|27847.1|27819.9|87
1610100000000|2021-01-08 10:00:00|27850|27830|27848.6|27828.6|27850|27830|27841.8|27821.8|47
1610103600000|2021-01-08 11:00:00|27846.9|27826.9|27837.2|27817.2|27850|27828.7|27832.5|27812.5|39
1610107200000|2021-01-08 12:00:00|27837.3|27817.3|27838.7|27818.7|27840.2|27820.2|27834.4|27814.4|19
1610110800000|2021-01-08 13:00:00|27837.8|27817.8|27842.2|27807.2|27850|27821.8|27832.4|27803.6|71
1610114400000|2021-01-08 14:00:00|27839.7|27804.7|27837|27817|27842.5|27817|27825.5|27800|110
1610118000000|2021-01-08 15:00:00|27837.1|27817.1|27848.3|27828.3|27863.5|27840.4|27837.1|27817.1|155
1610121600000|2021-01-08 16:00:00|27847.8|27827.8|27861.3|27826.3|27864|27833.4|27842.8|27813.5|98
1610125200000|2021-01-08 17:00:00|27860.8|27825.8|27855|27820|27862.7|27835|27845.5|27819.6|48
1610128800000|2021-01-08 18:00:00|27854.6|27819.6|27870|27835|27872|27844|27852.5|27819.6|42
1610132400000|2021-01-08 19:00:00|27868.3|27833.3|27861.5|27826.5|27868.3|27833.3|27860|27825|28
1610136000000|2021-01-08 20:00:00|27861.8|27826.8|27875|27840|27877|27842|27860.5|27825.5|47
1610330400000|2021-01-11 02:00:00|27878|27858|27889.5|27869.5|27890|27870|27872.5|27850.5|101
1610334000000|2021-01-11 03:00:00|27889|27869|27890|27870|27893.1|27873.1|27883.5|27863.5|66
1610337600000|2021-01-11 04:00:00|27889.5|27869.5|27893|27873|27905|27880.6|27888|27862.8|77
1610341200000|2021-01-11 05:00:00|27894|27874|27902.1|27882.1|27906|27886|27893|27867.5|90
1610344800000|2021-01-11 06:00:00|27903|27883|27879|27859|27904.5|27884.5|27873|27853|117
1610348400000|2021-01-11 07:00:00|27880|27860|27889|27869|27896|27869|27877.5|27857.5|137
1610352000000|2021-01-11 08:00:00|27887.5|27867.5|27885.5|27865.5|27890.5|27870.5|27875.5|27855.5|146
1610355600000|2021-01-11 09:00:00|27883.5|27863.5|27898|27878|27907.5|27885|27880.5|27853.3|89
1610359200000|2021-01-11 10:00:00|27901.5|27881.5|27905.5|27885.5|27909.6|27889.6|27900.5|27867.5|51
1610362800000|2021-01-11 11:00:00|27906.7|27886.7|27909.1|27889.1|27911.3|27891.3|27905.5|27885.5|39
1610366400000|2021-01-11 12:00:00|27908.5|27888.5|27907.8|27887.8|27909.2|27889.2|27904.5|27884.5|113
1610370000000|2021-01-11 13:00:00|27907.5|27887.5|27917.5|27897.5|27923|27898.2|27907.5|27885.5|30
1610373600000|2021-01-11 14:00:00|27917.4|27897.4|27916|27896|27927|27899.5|27911|27883|64
1610377200000|2021-01-11 15:00:00|27916.5|27896.5|27918.5|27883.5|27920|27896.5|27902.5|27874|77
1610380800000|2021-01-11 16:00:00|27917.5|27882.5|27897.8|27862.8|27918.8|27885|27886.5|27862.5|107
1610384400000|2021-01-11 17:00:00|27898.3|27863.3|27901.2|27866.2|27905|27879.8|27888.8|27860.6|56
1610388000000|2021-01-11 18:00:00|27900.4|27865.4|27915.3|27880.3|27915.3|27880.3|27891|27865.3|33
1610391600000|2021-01-11 19:00:00|27915.5|27880.5|27919.3|27884.3|27920.5|27885.5|27915.5|27880.5|9
1610395200000|2021-01-11 20:00:00|27920|27885|27915.5|27880.5|27920|27885|27915.5|27880.5|18
1610416800000|2021-01-12 02:00:00|27872.5|27852.5|27880|27860|27885.3|27865.3|27867|27847|87
1610420400000|2021-01-12 03:00:00|27882|27862|27888.3|27868.3|27890.6|27870.6|27867.8|27845.5|136
1610424000000|2021-01-12 04:00:00|27889.2|27869.2|27905.5|27870.5|27908|27877.5|27887.5|27867.5|44
1610427600000|2021-01-12 05:00:00|27906|27871|27883|27863|27909|27883|27877.5|27857|50
1610431200000|2021-01-12 06:00:00|27882.5|27862.5|27882.5|27862.5|27898.5|27871|27878.8|27856.3|149
1610434800000|2021-01-12 07:00:00|27883.5|27863.5|27888|27868|27892.8|27872.8|27874.5|27846.2|189
1610438400000|2021-01-12 08:00:00|27887.1|27867.1|27903.8|27883.8|27907|27887|27887.1|27867.1|82
1610442000000|2021-01-12 09:00:00|27905|27885|27893|27873|27905.1|27885.1|27892.5|27867.5|117
1610445600000|2021-01-12 10:00:00|27892.4|27872.4|27888.2|27868.2|27900.5|27880.5|27887.7|27867.7|55
1610449200000|2021-01-12 11:00:00|27888|27868|27895.5|27875.5|27898.5|27878.5|27885|27865|48
1610452800000|2021-01-12 12:00:00|27895|27875|27888.7|27868.7|27907.5|27880.5|27888.7|27868|63
1610456400000|2021-01-12 13:00:00|27888.2|27868.2|27898.5|27878.5|27902.5|27879|27887.8|27864|47
1610460000000|2021-01-12 14:00:00|27898.6|27878.6|27897.3|27877.3|27906.3|27883|27890.9|27863.8|87
1610463600000|2021-01-12 15:00:00|27897.2|27877.2|27893|27873|27903|27877.6|27888.9|27867|59
1610467200000|2021-01-12 16:00:00|27892.9|27872.9|27890|27870|27900.9|27875.7|27886|27857|74
1610470800000|2021-01-12 17:00:00|27891.5|27871.5|27897.5|27862.5|27907.5|27882.5|27890|27862.5|41
1610474400000|2021-01-12 18:00:00|27891.3|27871.3|27886|27866|27905.5|27874.8|27885.3|27860.3|52
1610478000000|2021-01-12 19:00:00|27885.5|27865.5|27892.5|27857.5|27896|27870.5|27880.9|27852.5|110
1610481600000|2021-01-12 20:00:00|27884|27864|27878|27858|27890|27864.5|27874.5|27849.5|37
1610503200000|2021-01-13 02:00:00|27843.5|27823.5|27856.5|27836.5|27859|27839|27843.5|27823.5|93
1610506800000|2021-01-13 03:00:00|27857|27837|27877|27857|27901|27866|27852|27832|200
1610510400000|2021-01-13 04:00:00|27876.5|27856.5|27881.5|27861.5|27883.5|27863.5|27866.5|27846.5|67
1610514000000|2021-01-13 05:00:00|27880|27860|27876.7|27856.7|27891.8|27868.6|27872.2|27848|118
1610517600000|2021-01-13 06:00:00|27878|27858|27868.5|27848.5|27885.7|27863|27855.3|27835.3|213
1610521200000|2021-01-13 07:00:00|27868.3|27848.3|27891.7|27871.7|27905|27878.6|27866.8|27846.8|179
1610524800000|2021-01-13 08:00:00|27892.2|27872.2|27905.5|27885.5|27908|27888|27887.2|27859.2|97
1610528400000|2021-01-13 09:00:00|27905|27885|27901.5|27881.5|27908.5|27888.5|27898|27878|59
1610532000000|2021-01-13 10:00:00|27904.5|27884.5|27909|27889|27911.5|27891.5|27903|27883|52
1610535600000|2021-01-13 11:00:00|27908.5|27888.5|27909|27889|27909.5|27889.5|27899.5|27873|38
1610539200000|2021-01-13 12:00:00|27908.5|27888.5|27909|27889|27909.5|27889.5|27906|27886|8
1610542800000|2021-01-13 13:00:00|27908.3|27888.3|27914|27894|27914.3|27894|27901.8|27868.5|94
1610546400000|2021-01-13 14:00:00|27921|27886|27908|27888|27921|27898.8|27907|27883.5|84
1610550000000|2021-01-13 15:00:00|27907.5|27887.5|27899|27879|27908|27888|27895|27870|110
1610553600000|2021-01-13 16:00:00|27900|27880|27908.5|27873.5|27912.9|27884|27891.5|27867.5|88
1610557200000|2021-01-13 17:00:00|27907.9|27872.9|27905.5|27885.5|27912|27887.5|27901|27872.9|30
1610560800000|2021-01-13 18:00:00|27906|27886|27901|27881|27906|27886|27899|27879|17
1610564400000|2021-01-13 19:00:00|27907.5|27872.5|27907.5|27872.5|27908|27873|27907.5|27872.5|3
1610568000000|2021-01-13 20:00:00|27908|27873|27900.5|27880.5|27916|27886.2|27900|27873|28
1610589600000|2021-01-14 02:00:00|27897|27877|27902.5|27882.5|27935.4|27907.9|27897|27870|233
1610593200000|2021-01-14 03:00:00|27903|27883|27907.5|27887.5|27912|27888|27895|27867|118
1610596800000|2021-01-14 04:00:00|27908|27888|27903.5|27883.5|27914|27894|27903|27883|47
1610600400000|2021-01-14 05:00:00|27902.5|27882.5|27902.5|27882.5|27913|27887.5|27892.5|27872.5|41
1610604000000|2021-01-14 06:00:00|27901.5|27881.5|27897.5|27877.5|27906.5|27886.5|27891.5|27871.5|89
1610607600000|2021-01-14 07:00:00|27895.5|27875.5|27912|27877|27912|27883|27887|27867|112
1610611200000|2021-01-14 08:00:00|27903|27883|27888.5|27868.5|27910.4|27883.5|27887|27867|91
1610614800000|2021-01-14 09:00:00|27888|27868|27896|27861|27899.3|27877.8|27888|27861|51
1610618400000|2021-01-14 10:00:00|27895|27860|27898.4|27863.4|27900|27872.8|27887.5|27860|34
1610622000000|2021-01-14 11:00:00|27893.6|27873.6|27908.4|27873.4|27911.2|27883.3|27893.6|27865.5|38
1610625600000|2021-01-14 12:00:00|27903.1|27883.1|27898.7|27878.7|27913.4|27888|27898.3|27870.6|56
1610629200000|2021-01-14 13:00:00|27902.9|27882.9|27911.3|27876.3|27912.3|27887.5|27899|27870.3|37
1610632800000|2021-01-14 14:00:00|27912.3|27877.3|27912|27877|27913.5|27886.5|27895.8|27870.5|77
1610636400000|2021-01-14 15:00:00|27905|27885|27912.5|27877.5|27913.8|27888.5|27896.9|27872.8|64
1610640000000|2021-01-14 16:00:00|27911.5|27876.5|27890.4|27870.4|27913|27883.5|27885.7|27864.3|55
1610643600000|2021-01-14 17:00:00|27889.8|27869.8|27875|27855|27890.4|27870.4|27875|27855|30
1610647200000|2021-01-14 18:00:00|27880.8|27860.8|27876.5|27856.5|27887|27865.6|27876.5|27851.5|35
1610650800000|2021-01-14 19:00:00|27886.5|27851.5|27876|27856|27887.5|27857|27875.5|27851.5|7
1610654400000|2021-01-14 20:00:00|27876.1|27856.1|27877.5|27857.5|27885.5|27864.5|27875.5|27850|46
1610676000000|2021-01-15 02:00:00|27892.1|27872.1|27891.5|27871.5|27897|27872.5|27883.3|27862|52
1610679600000|2021-01-15 03:00:00|27887.8|27867.8|27894.5|27874.5|27902|27877|27886|27862|116
1610683200000|2021-01-15 04:00:00|27893.5|27873.5|27896|27876|27901.7|27881.7|27890.5|27870.5|67
1610686800000|2021-01-15 05:00:00|27898|27878|27896|27876|27902|27882|27891.5|27871.5|59
1610690400000|2021-01-15 06:00:00|27895.5|27875.5|27898|27878|27902|27879.5|27891.5|27867|86
1610694000000|2021-01-15 07:00:00|27900|27880|27942.6|27922.6|27952.5|27922.6|27896.2|27872.5|162
1610697600000|2021-01-15 08:00:00|27948|27913|27943|27923|27965.3|27938.3|27932.1|27910.3|134
1610701200000|2021-01-15 09:00:00|27943.5|27923.5|27942.8|27922.8|27955.4|27928.8|27931.8|27911.3|122
1610704800000|2021-01-15 10:00:00|27941.8|27921.8|27941|27906|27951.8|27931.8|27922.9|27896.7|100
1610708400000|2021-01-15 11:00:00|27938.5|27903.5|27947.5|27927.5|27954.9|27928|27922.5|27893|92
1610712000000|2021-01-15 12:00:00|27943.3|27923.3|27958|27923|27958|27928|27943.3|27918|14
1610715600000|2021-01-15 13:00:00|27948|27928|27943|27923|27958|27930.5|27935.5|27908|44
1610719200000|2021-01-15 14:00:00|27950|27915|27957.5|27937.5|27965|27938.5|27942.5|27915|103
1610722800000|2021-01-15 15:00:00|27956.5|27936.5|27951.5|27916.5|27962.5|27936.5|27936.9|27907.5|109
1610726400000|2021-01-15 16:00:00|27952|27917|27942|27922|27954|27927|27932.5|27898|92
1610730000000|2021-01-15 17:00:00|27942.5|27922.5|27960.5|27925.5|27961|27935|27941.5|27915|48
1610733600000|2021-01-15 18:00:00|27960|27925|27956|27921|27960|27932|27945|27919|14
1610737200000|2021-01-15 19:00:00|27955.5|27920.5|27945|27910|27956|27921|27942.5|27907.5|18
1610740800000|2021-01-15 20:00:00|27946|27911|27955.5|27920.5|27957|27922|27944.5|27909.5|29
1610935200000|2021-01-18 02:00:00|27952.5|27932.5|27939.5|27919.5|27958|27933.5|27938.5|27918.5|62
1610938800000|2021-01-18 03:00:00|27939|27919|27939|27919|27946.8|27926.8|27933.3|27904.3|119
1610942400000|2021-01-18 04:00:00|27938.5|27918.5|27945|27925|27953|27927.5|27932|27912|106
1610946000000|2021-01-18 05:00:00|27943.5|27923.5|27936|27916|27945.5|27925.5|27933.5|27906|54
1610949600000|2021-01-18 06:00:00|27937|27917|27928|27908|27941.5|27921.5|27922.6|27902.6|116
1610953200000|2021-01-18 07:00:00|27927.5|27907.5|27938.3|27918.3|27949.3|27928.6|27927.5|27907.5|90
1610956800000|2021-01-18 08:00:00|27940.8|27920.8|27956.8|27936.8|27966.8|27946.8|27937.5|27913|174
1610960400000|2021-01-18 09:00:00|27957|27937|27962.5|27942.5|27968|27944|27956.5|27927|47
1610964000000|2021-01-18 10:00:00|27961|27941|27958.6|27938.6|27971.8|27946.8|27951.8|27918.8|60
1610967600000|2021-01-18 11:00:00|27963.7|27928.7|27954.9|27919.9|27966.1|27938|27946.5|27919.9|32
1610971200000|2021-01-18 12:00:00|27948|27928|27962.5|27927.5|27965.2|27930.2|27948|27920.3|29
1610974800000|2021-01-18 13:00:00|27962.8|27927.8|27962.7|27927.7|27970.1|27935.1|27962.4|27927.4|29
1610978400000|2021-01-18 14:00:00|27962.9|27927.9|27957.5|27922.5|27965.3|27937.9|27956.5|27921.5|51
1610982000000|2021-01-18 15:00:00|27956.5|27921.5|27948|27913|27958.5|27930.5|27941|27910|77
1610985600000|2021-01-18 16:00:00|27947.8|27912.8|27945.5|27910.5|27949|27920.5|27937|27907.5|60
1610989200000|2021-01-18 17:00:00|27946|27911|27948.5|27913.5|27951|27916|27945.5|27910.5|15
1610992800000|2021-01-18 18:00:00|27947.5|27912.5|27946|27911|27947.5|27912.5|27944.5|27909.5|8
1610996400000|2021-01-18 19:00:00|27943|27908|27946|27911|27946|27911|27943|27908|3
1611000000000|2021-01-18 20:00:00|27949|27914|27949|27914|27949.5|27914.5|27949|27914|7
1611021600000|2021-01-19 02:00:00|27911.5|27891.5|27933|27913|27938.5|27913|27911.5|27891.3|91
1611025200000|2021-01-19 03:00:00|27930|27910|27955|27920|27960.2|27934|27925.4|27891.8|154
1611028800000|2021-01-19 04:00:00|27947|27927|27946.5|27926.5|27953.5|27933.5|27941.5|27921.5|65
1611032400000|2021-01-19 05:00:00|27947|27927|27948|27928|27957.2|27937.2|27945.5|27925.5|77
1611036000000|2021-01-19 06:00:00|27947.5|27927.5|27947|27927|27952.5|27932.5|27940|27920|86
1611039600000|2021-01-19 07:00:00|27947.5|27927.5|27950|27930|27953.5|27933.5|27945|27925|87
1611043200000|2021-01-19 08:00:00|27948|27928|27947.5|27927.5|27954.5|27933.1|27942.1|27917.5|121
1611046800000|2021-01-19 09:00:00|27948|27928|27945|27910|27952.5|27928.2|27927.5|27897.5|163
1611050400000|2021-01-19 10:00:00|27944.5|27909.5|27925|27905|27945|27918|27925|27905|46
1611054000000|2021-01-19 11:00:00|27935.6|27900.6|27932.2|27912.2|27937.8|27917.5|27921.8|27900|90
1611057600000|2021-01-19 12:00:00|27934.7|27914.7|27932.2|27912.2|27942.5|27916.5|27931|27902.5|28
1611061200000|2021-01-19 13:00:00|27931.5|27911.5|27932.5|27912.5|27932.5|27912.5|27930|27910|18
1611064800000|2021-01-19 14:00:00|27932.6|27912.6|27942.2|27907.2|27947.5|27918.5|27929|27900|95
1611068400000|2021-01-19 15:00:00|27941.7|27906.7|27926.3|27891.3|27941.7|27913.3|27913.5|27885|213
1611072000000|2021-01-19 16:00:00|27925|27890|27935.1|27900.1|27947|27922|27919|27890|128
1611075600000|2021-01-19 17:00:00|27928.1|27908.1|27932.4|27912.4|27944.8|27912.4|27927.5|27900|52
1611079200000|2021-01-19 18:00:00|27933.9|27913.9|27932.7|27912.7|27946.9|27913.9|27932.5|27902.1|25
1611082800000|2021-01-19 19:00:00|27936.4|27901.4|27937.5|27902.5|27938|27903|27936.4|27901.4|7
1611086400000|2021-01-19 20:00:00|27931.5|27911.5|27940.5|27905.5|27941.5|27912.5|27930.9|27901.5|47
1611108000000|2021-01-20 02:00:00|27892.3|27872.3|27901|27881|27907.5|27887.5|27886|27866|90
1611111600000|2021-01-20 03:00:00|27902|27882|27906.5|27886.5|27918|27895|27891.7|27871.7|92
1611115200000|2021-01-20 04:00:00|27907|27887|27901|27881|27916.3|27889.5|27896.5|27871.2|57
1611118800000|2021-01-20 05:00:00|27899|27879|27902.5|27882.5|27907.5|27887.5|27896.5|27876.5|66
1611122400000|2021-01-20 06:00:00|27903.5|27883.5|27909|27889|27917.5|27894.5|27896|27876|130
1611126000000|2021-01-20 07:00:00|27909.5|27889.5|27915|27895|27938|27903.5|27908|27887.5|104
1611129600000|2021-01-20 08:00:00|27913|27893|27937.8|27917.8|27962.5|27931.8|27912.5|27892.5|156
1611133200000|2021-01-20 09:00:00|27944.8|27909.8|27935|27915|27946.3|27922|27927.4|27901.2|88
1611136800000|2021-01-20 10:00:00|27931.1|27911.1|27933|27913|27945|27915|27927.1|27904.9|46
1611140400000|2021-01-20 11:00:00|27928|27908|27938.5|27903.5|27941.8|27912.8|27921.8|27890.5|37
1611144000000|2021-01-20 12:00:00|27937|27902|27935|27915|27947.6|27923|27933|27901.5|61
1611147600000|2021-01-20 13:00:00|27936.3|27916.3|27930|27910|27938|27918|27928|27908|33
1611151200000|2021-01-20 14:00:00|27928|27908|27926|27906|27935.8|27910.8|27923|27896.5|40
1611154800000|2021-01-20 15:00:00|27925.5|27905.5|27920.9|27885.9|27928.8|27905.5|27911.5|27883.9|184
1611158400000|2021-01-20 16:00:00|27922|27887|27927.5|27892.5|27929.7|27902.5|27915.5|27887|71
1611162000000|2021-01-20 17:00:00|27920.3|27900.3|27921.8|27901.8|27924|27904|27918|27898|40
1611165600000|2021-01-20 18:00:00|27922.5|27902.5|27920.3|27900.3|27922.5|27902.5|27920.3|27900.3|6
1611169200000|2021-01-20 19:00:00|27920.5|27900.5|27922.2|27902.2|27922.7|27902.7|27920.5|27900.5|13
1611172800000|2021-01-20 20:00:00|27922|27902|27905.9|27885.9|27927.5|27903|27901.8|27867.5|88
1611194400000|2021-01-21 02:00:00|27896.5|27861.5|27878|27858|27898|27872.5|27876.5|27854|82
1611198000000|2021-01-21 03:00:00|27879|27859|27872.5|27852.5|27886.5|27864.5|27871.6|27845|172
1611201600000|2021-01-21 04:00:00|27873.8|27853.8|27877.5|27857.5|27887.5|27857.5|27872|27845.3|53
1611205200000|2021-01-21 05:00:00|27878.5|27858.5|27880|27860|27881.7|27861.7|27876.5|27856.5|33
1611208800000|2021-01-21 06:00:00|27881|27861|27890|27855|27892|27866.3|27877.1|27850|172
1611212400000|2021-01-21 07:00:00|27884.8|27864.8|27902.8|27882.8|27902.8|27882.8|27879.3|27855|128
1611216000000|2021-01-21 08:00:00|27902.3|27882.3|27893|27858|27908|27884|27883.3|27857|167
1611219600000|2021-01-21 09:00:00|27892.5|27857.5|27883|27863|27896.4|27869.8|27879.8|27857.5|75
1611223200000|2021-01-21 10:00:00|27883.2|27863.2|27897.5|27862.5|27910.5|27878.5|27883|27860.3|68
1611226800000|2021-01-21 11:00:00|27898|27863|27888|27868|27898|27868.7|27883|27858|22
1611230400000|2021-01-21 12:00:00|27887.3|27867.3|27883|27863|27893.5|27868|27882.5|27858|35
1611234000000|2021-01-21 13:00:00|27893|27858|27893.5|27858.5|27893.5|27871.3|27880.1|27856|25
1611237600000|2021-01-21 14:00:00|27892.8|27857.8|27896|27876|27905|27882.6|27892.4|27857.5|81
1611241200000|2021-01-21 15:00:00|27895|27875|27892.7|27872.7|27901.5|27877.5|27881.4|27855|85
1611244800000|2021-01-21 16:00:00|27893.2|27873.2|27898.3|27878.3|27913.5|27886|27888.1|27862.5|61
1611248400000|2021-01-21 17:00:00|27898.2|27878.2|27902.5|27882.5|27906.5|27886.5|27898.1|27878.1|51
1611252000000|2021-01-21 18:00:00|27902.3|27882.3|27896|27876|27902.3|27882.3|27892.9|27872.9|18
1611255600000|2021-01-21 19:00:00|27896.5|27876.5|27902.5|27867.5|27910|27883|27893.4|27867|36
1611259200000|2021-01-21 20:00:00|27902|27867|27890.5|27870.5|27902|27872|27889|27867|6
1611280800000|2021-01-22 02:00:00|27907|27872|27922.5|27902.5|27932.5|27903.3|27902.3|27872|53
1611284400000|2021-01-22 03:00:00|27921.6|27901.6|27926|27891|27941.4|27915.9|27906.5|27880.3|163
1611288000000|2021-01-22 04:00:00|27925|27890|27920.5|27900.5|27930.5|27910.5|27916.7|27890|78
1611291600000|2021-01-22 05:00:00|27920|27900|27926.5|27906.5|27932|27908|27920|27896.3|60
1611295200000|2021-01-22 06:00:00|27926.6|27906.6|27933|27913|27975|27943.3|27924.5|27902|243
1611298800000|2021-01-22 07:00:00|27934|27914|27937.5|27902.5|27948|27922.9|27917.5|27887.5|163
1611302400000|2021-01-22 08:00:00|27935.5|27900.5|27923|27903|27942.5|27917.5|27917.8|27897|98
1611306000000|2021-01-22 09:00:00|27922.5|27902.5|27928.3|27893.3|27933.8|27907.3|27913.4|27888|37
1611309600000|2021-01-22 10:00:00|27927.3|27892.3|27923|27888|27933|27903.5|27913.1|27887.8|27
1611313200000|2021-01-22 11:00:00|27913.6|27893.6|27924.5|27904.5|27928|27904.5|27913.1|27888|29
1611316800000|2021-01-22 12:00:00|27923|27903|27928|27893|27933.3|27903.5|27917.8|27893|13
1611320400000|2021-01-22 13:00:00|27926|27891|27918|27898|27938|27908.2|27917|27888|40
1611324000000|2021-01-22 14:00:00|27917.5|27897.5|27923|27888|27929.6|27902.6|27906.7|27882.4|71
1611327600000|2021-01-22 15:00:00|27923.5|27888.5|27916.5|27896.5|27923.5|27900.5|27911.4|27879.5|63
1611331200000|2021-01-22 16:00:00|27916|27896|27919.5|27899.5|27919.5|27899.5|27914.5|27894.5|35
1611334800000|2021-01-22 17:00:00|27918.4|27898.4|27936|27901|27940.9|27906|27917.4|27897.4|52
1611338400000|2021-01-22 18:00:00|27935.9|27900.9|27930|27910|27935.9|27910.5|27926.8|27897.5|19
1611342000000|2021-01-22 19:00:00|27927.8|27907.8|27919.5|27899.5|27927.8|27907.8|27919.5|27899.5|7
1611345600000|2021-01-22 20:00:00|27926.5|27891.5|27919.5|27899.5|27927.5|27899.5|27919|27886.3|31
1611540000000|2021-01-25 02:00:00|27947|27927|27946.7|27926.7|27947.5|27927|27931.8|27911.3|84
1611543600000|2021-01-25 03:00:00|27942.5|27922.5|27952.5|27917.5|27954.3|27928.5|27941.1|27915.3|80
1611547200000|2021-01-25 04:00:00|27953|27918|27950|27915|27953|27922.5|27937.8|27912.5|23
1611550800000|2021-01-25 05:00:00|27941.6|27921.6|27932.5|27912.5|27950|27922.5|27932|27911.5|53
1611554400000|2021-01-25 06:00:00|27931.6|27911.6|27937.5|27917.5|27950|27920|27931.6|27905|83
1611558000000|2021-01-25 07:00:00|27939|27919|27928|27908|27950|27923.5|27927.5|27900|94
1611561600000|2021-01-25 08:00:00|27930.3|27910.3|27932|27912|27943|27915|27927|27900|74
1611565200000|2021-01-25 09:00:00|27931.9|27911.9|27937|27902|27937|27917|27927.1|27902|34
1611568800000|2021-01-25 10:00:00|27927.5|27907.5|27932|27897|27937|27908|27926.5|27897|14
1611572400000|2021-01-25 11:00:00|27927.1|27907.1|27932|27912|27939.9|27913|27927|27902|11
1611576000000|2021-01-25 12:00:00|27932.7|27912.7|27948|27913|27948|27918.3|27932|27908|19
1611579600000|2021-01-25 13:00:00|27938.5|27918.5|27943.3|27908.3|27948|27919.2|27933|27902.8|34
1611583200000|2021-01-25 14:00:00|27943.4|27908.4|27940|27920|27947.5|27922.5|27935|27907|32
1611586800000|2021-01-25 15:00:00|27936.3|27916.3|27935|27900|27943.3|27917.5|27925|27897|95
1611590400000|2021-01-25 16:00:00|27936.4|27901.4|27930.5|27910.5|27943|27916.7|27928.5|27900|61
1611594000000|2021-01-25 17:00:00|27930|27910|27935|27900|27937.9|27910.5|27922.4|27895.5|51
1611597600000|2021-01-25 18:00:00|27934.4|27899.4|27935.4|27900.4|27935.7|27900.7|27934.4|27899.4|11
1611601200000|2021-01-25 19:00:00|27926.7|27906.7|27925|27905|27927.9|27907.9|27925|27905|8
1611604800000|2021-01-25 20:00:00|27925.5|27905.5|27927.5|27907.5|27927.5|27907.5|27923|27903|31
1611626400000|2021-01-26 02:00:00|27940|27905|27937.5|27917.5|27940|27917.5|27927.8|27903|51
1611630000000|2021-01-26 03:00:00|27936|27916|27942.5|27907.5|27945|27917.5|27931.6|27903|56
1611633600000|2021-01-26 04:00:00|27940.3|27905.3|27943|27923|27947.5|27925|27933|27905|39
1611637200000|2021-01-26 05:00:00|27944|27924|27947.5|27927.5|27950|27928.5|27937.5|27908|58
1611640800000|2021-01-26 06:00:00|27946.6|27926.6|27952.5|27932.5|27963.5|27938|27946|27917.5|134
1611644400000|2021-01-26 07:00:00|27951.1|27931.1|27951.5|27931.5|27965|27938|27947|27920|115
1611648000000|2021-01-26 08:00:00|27952.5|27932.5|27953|27918|27955|27933.5|27941|27917.5|65
1611651600000|2021-01-26 09:00:00|27943.5|27923.5|27953|27933|27958|27933|27942.4|27918|21
1611655200000|2021-01-26 10:00:00|27950.7|27930.7|27953.1|27918.1|27954.9|27930.7|27941.5|27918.1|39
1611658800000|2021-01-26 11:00:00|27954|27919|27932|27912|27957.9|27935|27930.7|27906|69
1611662400000|2021-01-26 12:00:00|27933.6|27913.6|27932.4|27912.4|27948|27917.4|27931.2|27905|95
1611666000000|2021-01-26 13:00:00|27933|27913|27929.9|27909.9|27939.3|27915.7|27926.3|27902.5|67
1611669600000|2021-01-26 14:00:00|27936.4|27901.4|27930|27910|27936.9|27912.1|27926.2|27900|46
1611673200000|2021-01-26 15:00:00|27929.5|27909.5|27943.8|27908.8|27946.5|27914.7|27925|27902.7|64
1611676800000|2021-01-26 16:00:00|27943.3|27908.3|27942.5|27907.5|27944|27915|27927.4|27901|58
1611680400000|2021-01-26 17:00:00|27934|27914|27930.5|27910.5|27935|27915|27928.5|27908.5|38
1611684000000|2021-01-26 18:00:00|27930|27910|27928.9|27908.9|27933.3|27913.3|27926.2|27906.2|52
1611687600000|2021-01-26 19:00:00|27929.4|27909.4|27935|27915|27940|27915.7|27929|27905|25
1611691200000|2021-01-26 20:00:00|27933.5|27913.5|27932.5|27912.5|27933.5|27913.5|27932|27912|4
1611712800000|2021-01-27 02:00:00|27933|27913|27938|27903|27939|27915.1|27927|27900|45
1611716400000|2021-01-27 03:00:00|27938.5|27903.5|27938|27918|27954.3|27928.3|27932.5|27903.5|73
1611720000000|2021-01-27 04:00:00|27938.5|27918.5|27942.5|27922.5|27943.5|27923.5|27938|27918|20
1611723600000|2021-01-27 05:00:00|27938.8|27918.8|27942.8|27907.8|27948.5|27923|27936.6|27905.5|43
1611727200000|2021-01-27 06:00:00|27943|27908|27932.5|27912.5|27953.2|27927.5|27931.5|27907.8|135
1611730800000|2021-01-27 07:00:00|27931|27911|27935.5|27915.5|27950.5|27919.3|27927.3|27897.5|119
1611734400000|2021-01-27 08:00:00|27936.5|27916.5|27937.5|27917.5|27943|27923|27928.3|27903.5|149
1611738000000|2021-01-27 09:00:00|27938|27918|27948|27913|27948|27923|27936.9|27912.5|29
1611741600000|2021-01-27 10:00:00|27938.5|27918.5|27948.5|27913.5|27948.5|27923.8|27937.8|27913|44
1611745200000|2021-01-27 11:00:00|27948|27913|27949.3|27914.3|27953.3|27924.9|27938|27913|49
1611748800000|2021-01-27 12:00:00|27948.8|27913.8|27956|27921|27964.3|27933|27941|27913|178
1611752400000|2021-01-27 13:00:00|27957.5|27922.5|27962.5|27927.5|27974.9|27948|27947.5|27922.5|153
1611756000000|2021-01-27 14:00:00|27961.6|27926.6|27986.5|27951.5|27997.4|27970.9|27956.4|27926.6|132
1611759600000|2021-01-27 15:00:00|27992|27957|27955.7|27920.7|27993.1|27962.3|27939.5|27915|200
1611763200000|2021-01-27 16:00:00|27955.8|27920.8|27967.5|27932.5|27973|27942.3|27947.4|27920.8|76
1611766800000|2021-01-27 17:00:00|27968.8|27933.8|27945.5|27910.5|27969.3|27941.8|27938.6|27910.5|76
1611770400000|2021-01-27 18:00:00|27945|27910|27952.5|27917.5|27952.5|27920|27940|27910|7
1611774000000|2021-01-27 19:00:00|27950.5|27915.5|27965.5|27930.5|27967.5|27932.5|27945.5|27910.5|50
1611777600000|2021-01-27 20:00:00|27964.3|27929.3|27965.5|27930.5|27965.5|27930.5|27960|27925|10
1611799200000|2021-01-28 02:00:00|27982.5|27962.5|27983.5|27963.5|27998.8|27973|27967|27947|128
1611802800000|2021-01-28 03:00:00|27983|27963|27973.6|27953.6|27988|27963|27968|27945|176
1611806400000|2021-01-28 04:00:00|27974.1|27954.1|27978.8|27958.8|27988.8|27962.3|27974.1|27953.3|43
1611810000000|2021-01-28 05:00:00|27979|27959|27981.6|27961.6|27987|27962.9|27977|27950|71
1611813600000|2021-01-28 06:00:00|27982|27962|27983|27963|28002.5|27978|27977|27955|141
1611817200000|2021-01-28 07:00:00|27982|27962|27996.2|27976.2|28010|27990|27978.5|27955.5|286
1611820800000|2021-01-28 08:00:00|27997.5|27977.5|28008|27988|28012.3|27989|27977.5|27950|168
1611824400000|2021-01-28 09:00:00|28007.4|27987.4|27998.7|27978.7|28010|27987.4|27994.7|27966.8|96
1611828000000|2021-01-28 10:00:00|27995.9|27975.9|27992.8|27957.8|28012.8|27987.5|27990|27955.5|140
1611831600000|2021-01-28 11:00:00|27996.7|27961.7|28003.3|27968.3|28003.3|27977.1|27991.9|27961.7|19
1611835200000|2021-01-28 12:00:00|28003.2|27968.2|28002.9|27967.9|28011|27982.7|27991.9|27967.5|61
1611838800000|2021-01-28 13:00:00|27997.6|27977.6|27987.8|27952.8|28005.3|27982.4|27975|27949.9|112
1611842400000|2021-01-28 14:00:00|27987.5|27952.5|27990.5|27955.5|27998|27966.9|27974.7|27945.1|143
1611846000000|2021-01-28 15:00:00|27990|27955|27981.5|27946.5|27992.8|27966.4|27960.2|27934.1|190
1611849600000|2021-01-28 16:00:00|27981.1|27946.1|27967.6|27947.6|27984.4|27958.2|27963.5|27940.9|82
1611853200000|2021-01-28 17:00:00|27967.7|27947.7|27972.5|27937.5|27987.5|27961.8|27967.6|27937|72
1611856800000|2021-01-28 18:00:00|27972|27937|27959.3|27939.3|27972.5|27943|27953.5|27929.7|50
1611860400000|2021-01-28 19:00:00|27959.5|27939.5|27961.8|27926.8|27966.3|27939.5|27951.9|27926.2|38
1611864000000|2021-01-28 20:00:00|27962.3|27927.3|27964.5|27929.5|27966.7|27931.7|27961|27926|12
1611885600000|2021-01-29 02:00:00|28008.3|27973.3|28008|27988|28027|28000.4|27997.5|27970|178
1611889200000|2021-01-29 03:00:00|28007.3|27987.3|27998|27978|28020.5|27990|27992.5|27965|252
1611892800000|2021-01-29 04:00:00|27997.2|27977.2|28017.5|27982.5|28018|27993.5|27997.2|27975|78
1611896400000|2021-01-29 05:00:00|28018|27983|28006.5|27986.5|28032.5|28003.5|28005|27982.5|107
1611900000000|2021-01-29 06:00:00|28008|27988|27972.5|27952.5|28026.3|28002.5|27970|27945|295
1611903600000|2021-01-29 07:00:00|27973|27953|27981|27946|27992.8|27962.5|27961.2|27926.2|155
1611907200000|2021-01-29 08:00:00|27978|27943|27952.7|27932.7|28000.5|27973.4|27952.7|27932.7|195
1611910800000|2021-01-29 09:00:00|27952.5|27932.5|27986|27951|27986|27953.2|27950.7|27915.7|77
1611914400000|2021-01-29 10:00:00|27986.5|27951.5|27988.6|27953.6|27988.8|27953.8|27972.5|27945.5|17
1611918000000|2021-01-29 11:00:00|27985.9|27950.9|27976.5|27941.5|27985.9|27954|27965.5|27937.9|74
1611921600000|2021-01-29 12:00:00|27978.8|27943.8|27973.8|27938.8|27978.8|27954.7|27960.8|27933.8|51
1611925200000|2021-01-29 13:00:00|27967.7|27947.7|27958.2|27938.2|27977.2|27949|27953|27927.8|86
1611928800000|2021-01-29 14:00:00|27958.5|27938.5|27946.5|27926.5|27967.5|27940.2|27945.5|27917.5|81
1611932400000|2021-01-29 15:00:00|27946|27926|27939|27919|27957.1|27931.3|27937.5|27917.5|151
1611936000000|2021-01-29 16:00:00|27938.5|27918.5|27948|27928|27958.8|27930.8|27936.5|27916.5|108
1611939600000|2021-01-29 17:00:00|27947.8|27927.8|27968.5|27933.5|27968.5|27937|27947.5|27922.5|44
1611943200000|2021-01-29 18:00:00|27969|27934|27966.5|27931.5|27975.1|27948.1|27949.5|27922|92
1611946800000|2021-01-29 19:00:00|27962|27942|27966|27931|27973.2|27943|27950.9|27922.5|41
1611950400000|2021-01-29 20:00:00|27965.5|27930.5|27967.5|27932.5|27980.5|27945.5|27958|27923|37
1612144800000|2021-02-01 02:00:00|27967.4|27947.5|27959|27939|27972|27947.6|27952.5|27926.3|87
1612148400000|2021-02-01 03:00:00|27957.3|27937.3|27934|27914|27957.5|27937.3|27933|27905.5|81
1612152000000|2021-02-01 04:00:00|27933.5|27913.5|27918|27898|27948|27921.7|27917.3|27895.5|126
1612155600000|2021-02-01 05:00:00|27918.5|27898.5|27923.1|27903.1|27938.5|27908.8|27918|27892.5|76
1612159200000|2021-02-01 06:00:00|27922|27902|27932.5|27897.5|27932.8|27908.3|27917|27890.2|89
1612162800000|2021-02-01 07:00:00|27923.3|27903.3|27927|27907|27938.5|27914|27922.5|27897|111
1612166400000|2021-02-01 08:00:00|27927.5|27907.5|27958.6|27923.6|27963.5|27928.5|27922.5|27895.3|206
1612170000000|2021-02-01 09:00:00|27960.5|27925.5|27952.4|27932.4|27966|27937.4|27937.1|27908|92
1612173600000|2021-02-01 10:00:00|27947.8|27927.8|27962.1|27942.1|27972|27942.1|27946|27922.1|38
1612177200000|2021-02-01 11:00:00|27958.5|27938.5|27957.2|27937.2|27965.4|27939|27947.1|27922.7|84
1612180800000|2021-02-01 12:00:00|27957.7|27937.7|27961.8|27926.8|27972.2|27938.7|27948.5|27925.3|37
1612184400000|2021-02-01 13:00:00|27964|27929|27960.8|27925.8|27971|27937.5|27957.4|27925.8|20
1612188000000|2021-02-01 14:00:00|27960.9|27925.9|27962.5|27927.5|27967.5|27944.5|27952.5|27924.5|82
1612191600000|2021-02-01 15:00:00|27962|27927|27943.9|27923.9|27962.5|27932.5|27941.7|27911.8|66
1612195200000|2021-02-01 16:00:00|27942.4|27922.4|27942.9|27922.9|27958.5|27928|27932.3|27903.3|97
1612198800000|2021-02-01 17:00:00|27942.3|27922.3|27938.8|27918.8|27948.5|27923.6|27937.3|27912|32
1612202400000|2021-02-01 18:00:00|27939.3|27919.3|27945|27910|27948|27919.9|27935.6|27907.5|51
1612206000000|2021-02-01 19:00:00|27943.7|27908.7|27945|27910|27945|27913.3|27932.8|27904|19
1612209600000|2021-02-01 20:00:00|27940.5|27905.5|27948.5|27913.5|27951.3|27924|27935.2|27905|45
1612231200000|2021-02-02 02:00:00|27916.5|27896.5|27912.5|27877.5|27922.5|27897.5|27883.2|27848.2|113
1612234800000|2021-02-02 03:00:00|27907.3|27887.3|27902.5|27882.5|27917.5|27892.5|27896.8|27863.5|143
1612238400000|2021-02-02 04:00:00|27901.6|27881.6|27907.5|27887.5|27919|27893.1|27901.6|27876|46
1612242000000|2021-02-02 05:00:00|27906.6|27886.6|27898|27878|27913|27887.5|27897.5|27877.5|25
1612245600000|2021-02-02 06:00:00|27899|27879|27907.5|27887.5|27915.5|27888.4|27882.5|27857.5|221
1612249200000|2021-02-02 07:00:00|27912|27877|27916|27881|27920.4|27894|27902.7|27875|158
1612252800000|2021-02-02 08:00:00|27917.8|27882.8|27914.5|27894.5|27926.4|27900.4|27906.5|27876|115
1612256400000|2021-02-02 09:00:00|27913.5|27893.5|27896.5|27876.5|27918|27893.5|27884.3|27849.3|135
1612260000000|2021-02-02 10:00:00|27897.5|27877.5|27908|27888|27922.7|27892.9|27897|27871.1|101
1612263600000|2021-02-02 11:00:00|27913|27878|27918.8|27883.8|27936|27901|27903.2|27873.3|87
1612267200000|2021-02-02 12:00:00|27919|27884|27908.3|27873.3|27943.5|27908.5|27905.2|27871.8|90
1612270800000|2021-02-02 13:00:00|27907|27872|27887.8|27852.8|27907|27874.5|27881.5|27847|51
1612274400000|2021-02-02 14:00:00|27888|27853|27893.3|27858.3|27898.3|27871.8|27867.9|27841.8|187
1612278000000|2021-02-02 15:00:00|27892|27857|27897|27862|27901.9|27876.4|27876.6|27849.5|127
1612281600000|2021-02-02 16:00:00|27897.5|27862.5|27881.4|27861.4|27897.5|27868.5|27877.1|27845|158
1612285200000|2021-02-02 17:00:00|27880.4|27860.4|27887.1|27867.1|27895|27868.8|27871.5|27847.5|41
1612288800000|2021-02-02 18:00:00|27887.5|27867.5|27892.5|27857.5|27892.5|27867.5|27887.5|27857.5|2
1612292400000|2021-02-02 19:00:00|27882.8|27862.8|27887.5|27852.5|27892.5|27862.8|27880.7|27852.5|6
1612296000000|2021-02-02 20:00:00|27887|27852|27882.5|27847.5|27887.5|27861.9|27877|27847.5|16
1612317600000|2021-02-03 02:00:00|27872.5|27837.5|27863|27843|27882.5|27857.3|27857|27826.2|115
1612321200000|2021-02-03 03:00:00|27872.5|27837.5|27874|27854|27883|27859|27861|27835|101
1612324800000|2021-02-03 04:00:00|27872.1|27852.1|27877.5|27842.5|27883|27859.1|27867.5|27840.3|56
1612328400000|2021-02-03 05:00:00|27868.3|27848.3|27868.5|27848.5|27877.5|27852.6|27862.5|27837|48
1612332000000|2021-02-03 06:00:00|27867.5|27847.5|27867.5|27847.5|27876.5|27850.5|27857|27835|90
1612335600000|2021-02-03 07:00:00|27862.8|27842.8|27844|27824|27872.5|27850|27837.8|27811.8|192
1612339200000|2021-02-03 08:00:00|27852.5|27817.5|27853|27833|27858|27833|27837|27813|92
1612342800000|2021-02-03 09:00:00|27853.2|27833.2|27873.3|27838.3|27887.5|27853.9|27853.2|27831|119
1612346400000|2021-02-03 10:00:00|27863.5|27843.5|27873|27838|27878.3|27852|27862.5|27837.5|19
1612350000000|2021-02-03 11:00:00|27867.5|27847.5|27861.5|27841.5|27873|27848|27861|27838|7
1612353600000|2021-02-03 12:00:00|27863|27843|27872.5|27852.5|27882.8|27852.9|27859.3|27827.7|80
1612357200000|2021-02-03 13:00:00|27874.5|27854.5|27872.5|27852.5|27892.5|27862.3|27867.2|27843|84
1612360800000|2021-02-03 14:00:00|27872.7|27852.7|27877.5|27842.5|27878|27854.5|27869.5|27842|41
1612364400000|2021-02-03 15:00:00|27878.8|27843.8|27877|27857|27886.5|27861|27867.4|27840|79
1612368000000|2021-02-03 16:00:00|27876.5|27856.5|27887.9|27852.9|27889|27863.7|27876.5|27849.1|70
1612371600000|2021-02-03 17:00:00|27887.5|27852.5|27887.5|27852.5|27893.4|27864.5|27879|27852.5|56
1612375200000|2021-02-03 18:00:00|27883.5|27863.5|27883.7|27848.7|27888|27864|27876.5|27846.9|19
1612378800000|2021-02-03 19:00:00|27886.9|27851.9|27887|27852|27888|27853|27886.9|27851.9|5
1612382400000|2021-02-03 20:00:00|27887.5|27852.5|27878|27858|27887.5|27861|27877|27849.5|23
1612404000000|2021-02-04 02:00:00|27858|27838|27873.5|27853.5|27881.5|27854|27857.5|27837.5|90
1612407600000|2021-02-04 03:00:00|27873|27853|27893|27873|27905.9|27879.2|27868|27840|232
1612411200000|2021-02-04 04:00:00|27892.5|27872.5|27897.5|27862.5|27922.8|27891.6|27887.8|27860|83
1612414800000|2021-02-04 05:00:00|27899.8|27864.8|27895|27860|27910.1|27878|27887.5|27860|49
1612418400000|2021-02-04 06:00:00|27888|27868|27883|27863|27897.5|27868.5|27877.5|27851|111
1612422000000|2021-02-04 07:00:00|27883.4|27863.4|27888|27868|27900.5|27870|27880.5|27855|152
1612425600000|2021-02-04 08:00:00|27888.5|27868.5|27893.3|27873.3|27903.8|27878|27886.7|27858|70
1612429200000|2021-02-04 09:00:00|27893.5|27873.5|27905.8|27870.8|27922.8|27895.7|27893|27868.8|109
1612432800000|2021-02-04 10:00:00|27907.5|27872.5|27908|27873|27913|27886.8|27895.4|27871.4|50
1612436400000|2021-02-04 11:00:00|27909.4|27874.4|27911|27876|27911.3|27876.3|27909.4|27874.4|3
1612440000000|2021-02-04 12:00:00|27912.9|27877.9|27913|27878|27918.7|27893.2|27902.2|27875.3|72
1612443600000|2021-02-04 13:00:00|27906.9|27886.9|27916|27881|27916.5|27891.5|27905.3|27875.5|47
1612447200000|2021-02-04 14:00:00|27916.2|27881.2|27925|27890|27930|27895|27912.5|27877.5|54
1612450800000|2021-02-04 15:00:00|27925.3|27890.3|27945.1|27910.1|27948.5|27913.5|27925.3|27890.3|92
1612454400000|2021-02-04 16:00:00|27944.6|27909.6|27940|27905|27947.4|27913.6|27926|27895.5|52
1612458000000|2021-02-04 17:00:00|27935.5|27900.5|27939.3|27904.3|27941.3|27906.3|27933.4|27898.4|26
1612461600000|2021-02-04 18:00:00|27937.5|27902.5|27937.5|27902.5|27945.2|27910.2|27937|27902|22
1612465200000|2021-02-04 19:00:00|27937|27902|27937.5|27902.5|27937.5|27910.7|27930.7|27899.6|8
1612468800000|2021-02-04 20:00:00|27941|27906|27933|27898|27942.5|27907.5|27924.5|27889.5|50
1612490400000|2021-02-05 02:00:00|27936.1|27901.1|27931.5|27896.5|27945.6|27910.6|27924|27895.6|136
1612494000000|2021-02-05 03:00:00|27932|27897|27924.9|27889.9|27938.5|27903.5|27924.9|27889.9|96
1612497600000|2021-02-05 04:00:00|27925|27890|27925|27890|27926.5|27891.5|27917.5|27882.5|56
1612501200000|2021-02-05 05:00:00|27926.5|27891.5|27914.5|27894.5|27926.5|27897.6|27911.3|27880|86
1612504800000|2021-02-05 06:00:00|27915|27895|27923.3|27888.3|27926.1|27897.3|27900|27870.3|177
1612508400000|2021-02-05 07:00:00|27924.3|27889.3|27935.5|27900.5|27937.5|27908|27918.6|27883.6|166
1612512000000|2021-02-05 08:00:00|27930.5|27895.5|27927.8|27892.8|27935|27903.1|27910.1|27880.3|146
1612515600000|2021-02-05 09:00:00|27927.5|27892.5|27927.5|27892.5|27930|27901.7|27911.7|27884.2|159
1612519200000|2021-02-05 10:00:00|27928.7|27893.7|27939.9|27904.9|27945.4|27914.7|27922.1|27893.7|97
1612522800000|2021-02-05 11:00:00|27941.2|27906.2|27936.3|27901.3|27947.2|27922.1|27926|27895|71
1612526400000|2021-02-05 12:00:00|27934|27899|27926|27906|27936.3|27906.7|27925.4|27896.3|17
1612530000000|2021-02-05 13:00:00|27925.8|27905.8|27925|27890|27940.5|27907.5|27908|27876|92
1612533600000|2021-02-05 14:00:00|27924.5|27889.5|27912|27877|27925|27890|27901.2|27877|28
1612537200000|2021-02-05 15:00:00|27913.2|27878.2|27904.7|27884.7|27913.5|27887.5|27895|27875|78
1612540800000|2021-02-05 16:00:00|27902.9|27882.9|27903.2|27868.2|27913|27886|27890.6|27861.5|75
1612544400000|2021-02-05 17:00:00|27893|27873|27898.4|27863.4|27902.5|27874.4|27884.4|27858.5|46
1612548000000|2021-02-05 18:00:00|27897.9|27862.9|27887.5|27867.5|27902.5|27878.9|27882.6|27859.5|47
1612551600000|2021-02-05 19:00:00|27887|27867|27887.8|27867.8|27887.8|27867.8|27887|27867|9
1612555200000|2021-02-05 20:00:00|27888|27868|27910.1|27890.1|27922.5|27892|27888|27868|74
1612749600000|2021-02-08 02:00:00|27905|27885|27897.5|27877.5|27912.5|27892.5|27895|27860|70
1612753200000|2021-02-08 03:00:00|27895.5|27875.5|27890|27870|27898|27878|27887.5|27867.5|135
1612756800000|2021-02-08 04:00:00|27887.8|27867.8|27893|27873|27893.5|27873.5|27886|27866|26
1612760400000|2021-02-08 05:00:00|27892.1|27872.1|27876|27856|27893.5|27873|27876|27852.7|52
1612764000000|2021-02-08 06:00:00|27872.8|27852.8|27898.5|27878.5|27910.3|27879.5|27870.1|27850.1|156
1612767600000|2021-02-08 07:00:00|27898|27878|27898|27878|27912.8|27891.5|27894.5|27874.5|173
1612771200000|2021-02-08 08:00:00|27899|27879|27928|27908|27938|27913|27899|27879|170
1612774800000|2021-02-08 09:00:00|27928.5|27908.5|27933.1|27913.1|27943.3|27920.5|27925.5|27905.5|62
1612778400000|2021-02-08 10:00:00|27933|27913|27935|27915|27951|27923.7|27924.3|27904.3|95
1612782000000|2021-02-08 11:00:00|27935.5|27915.5|27930.5|27910.5|27935.5|27915.5|27925.7|27894|27
1612785600000|2021-02-08 12:00:00|27928.5|27908.5|27938|27918|27953|27919|27928|27908|29
1612789200000|2021-02-08 13:00:00|27938.5|27918.5|27925.3|27905.3|27942.6|27922.6|27922.9|27887.9|117
1612792800000|2021-02-08 14:00:00|27925.4|27905.4|27925|27905|27935.5|27912.5|27916.1|27882.5|91
1612796400000|2021-02-08 15:00:00|27924.5|27904.5|27918.4|27898.4|27927.6|27905.5|27907.8|27872.8|155
1612800000000|2021-02-08 16:00:00|27920.5|27885.5|27925.5|27890.5|27932.8|27905.5|27915.2|27882.5|37
1612803600000|2021-02-08 17:00:00|27912.5|27892.5|27912.4|27892.4|27927.1|27899.4|27911.2|27882.5|58
1612807200000|2021-02-08 18:00:00|27911.1|27891.1|27906.5|27886.5|27911.1|27891.1|27902|27882|42
1612810800000|2021-02-08 19:00:00|27907.5|27887.5|27912.4|27892.4|27912.5|27892.5|27906.5|27886.5|20
1612814400000|2021-02-08 20:00:00|27912.5|27892.5|27905|27885|27912.5|27892.5|27895.8|27867.5|35
1612836000000|2021-02-09 02:00:00|27887.5|27867.5|27878|27858|27889.3|27867.5|27875|27850.5|33
1612839600000|2021-02-09 03:00:00|27878.4|27858.4|27880|27860|27892.3|27872.3|27877.5|27857.5|117
1612843200000|2021-02-09 04:00:00|27880.5|27860.5|27878|27858|27883|27863|27877.5|27857.5|19
1612846800000|2021-02-09 05:00:00|27879.5|27859.5|27890.8|27870.8|27891.3|27871.3|27877.1|27857.1|89
1612850400000|2021-02-09 06:00:00|27891.1|27871.1|27888|27868|27892.1|27872.1|27882.5|27862.5|149
1612854000000|2021-02-09 07:00:00|27887.5|27867.5|27897.5|27877.5|27897.6|27877.6|27887.5|27867.5|89
1612857600000|2021-02-09 08:00:00|27899.6|27879.6|27890.5|27870.5|27903.5|27883.5|27888|27868|66
1612861200000|2021-02-09 09:00:00|27893|27873|27872.2|27852.2|27910.5|27879.7|27865|27839.6|177
1612864800000|2021-02-09 10:00:00|27877.2|27857.2|27885.5|27865.5|27896.2|27865.5|27875|27853.5|67
1612868400000|2021-02-09 11:00:00|27895.5|27860.5|27890.5|27870.5|27902.2|27873.3|27887.5|27860.5|22
1612872000000|2021-02-09 12:00:00|27888.5|27868.5|27889|27869|27908|27873.4|27887.1|27858.1|74
1612875600000|2021-02-09 13:00:00|27888.5|27868.5|27882.5|27862.5|27899.9|27872.5|27882.4|27853.3|119
1612879200000|2021-02-09 14:00:00|27882.6|27862.6|27876|27856|27897.5|27869.6|27876|27843.2|122
1612882800000|2021-02-09 15:00:00|27875.5|27855.5|27882.9|27862.9|27895.4|27868.4|27873.9|27847.7|40
1612886400000|2021-02-09 16:00:00|27884.1|27864.1|27880.5|27860.5|27888.5|27868.4|27877.9|27852.2|67
1612890000000|2021-02-09 17:00:00|27887.7|27852.7|27874.5|27854.5|27888|27863.4|27874.5|27847.5|31
1612893600000|2021-02-09 18:00:00|27876.5|27856.5|27880|27860|27880|27860|27876.5|27856.5|10
1612897200000|2021-02-09 19:00:00|27879.4|27859.4|27872.6|27852.6|27884.4|27864.4|27868.5|27848.5|53
1612900800000|2021-02-09 20:00:00|27872.5|27852.5|27875.5|27855.5|27876|27856|27872.5|27852.5|24
1612922400000|2021-02-10 02:00:00|27882|27847|27873|27853|27883|27853.5|27871|27843.5|21
1612926000000|2021-02-10 03:00:00|27875.5|27855.5|27878|27843|27888.5|27857.5|27875.5|27843|21
1612929600000|2021-02-10 04:00:00|27879|27844|27883|27848|27883|27856.5|27865.5|27840.5|37
1612933200000|2021-02-10 05:00:00|27883.5|27848.5|27893|27858|27902.8|27867.8|27881.5|27848|44
1612936800000|2021-02-10 06:00:00|27893.5|27858.5|27888|27868|27903.5|27875|27884|27855|54
1612940400000|2021-02-10 07:00:00|27888.5|27868.5|27898|27863|27905.3|27870.3|27877.5|27850.5|78
1612944000000|2021-02-10 08:00:00|27899.5|27864.5|27897.5|27862.5|27905.3|27877|27893|27859.8|39
1612947600000|2021-02-10 09:00:00|27900|27865|27902.7|27882.7|27915.5|27888.7|27895.5|27862.5|90
1612951200000|2021-02-10 10:00:00|27904|27884|27912.8|27877.8|27912.8|27887.6|27902.7|27872.8|9
1612954800000|2021-02-10 11:00:00|27903.6|27883.6|27907.6|27887.6|27913.8|27890.3|27903.6|27872.8|10
1612958400000|2021-02-10 12:00:00|27906.8|27886.8|27912.5|27877.5|27912.5|27886.8|27902.5|27877.3|7
1612962000000|2021-02-10 13:00:00|27912.8|27877.8|27908.4|27873.4|27913.6|27889.1|27892.7|27867.1|107
1612965600000|2021-02-10 14:00:00|27908.3|27873.3|27912.2|27877.2|27914.1|27883.1|27900.1|27872.2|40
1612969200000|2021-02-10 15:00:00|27912|27877|27921.9|27886.9|27926.9|27897.1|27905.5|27877|71
1612972800000|2021-02-10 16:00:00|27912.1|27892.1|27902.5|27882.5|27918.6|27892.1|27900|27868.6|52
1612976400000|2021-02-10 17:00:00|27903|27883|27900.6|27880.6|27912.6|27888.4|27898.4|27877.6|33
1612980000000|2021-02-10 18:00:00|27901.1|27881.1|27907.2|27887.2|27914.8|27889.6|27901.1|27876.5|40
1612983600000|2021-02-10 19:00:00|27906.1|27886.1|27915.9|27895.9|27918.1|27898|27905.6|27882.1|15
1612987200000|2021-02-10 20:00:00|27915.8|27895.8|27932.5|27912.5|27941.4|27916.5|27914.5|27884|119
1613008800000|2021-02-11 02:00:00|27918|27883|27918|27883|27918|27883|27918|27883|1
1613012400000|2021-02-11 03:00:00|27922.5|27887.5|27925|27890|27925.5|27898.5|27917|27887.5|9
1613016000000|2021-02-11 04:00:00|27920.3|27900.3|27925.5|27890.5|27925.5|27900.5|27920.3|27890|4
1613019600000|2021-02-11 05:00:00|27922.5|27887.5|27920.5|27885.5|27923|27888|27920|27885|4
1613023200000|2021-02-11 06:00:00|27918.3|27883.3|27928.5|27893.5|27928.5|27893.5|27915.3|27880.3|21
1613026800000|2021-02-11 07:00:00|27929.5|27894.5|27917.5|27882.5|27931|27896|27903|27875|61
1613030400000|2021-02-11 08:00:00|27920.5|27885.5|27924.5|27889.5|27934.5|27899.5|27915.5|27880.5|58
1613034000000|2021-02-11 09:00:00|27926.1|27891.1|27922|27887|27930|27897.5|27915|27886.5|71
1613037600000|2021-02-11 10:00:00|27923|27888|27926|27891|27926.5|27895.2|27915.2|27886.5|25
1613041200000|2021-02-11 11:00:00|27925.2|27890.2|27924.5|27889.5|27928|27893|27924.5|27889.5|14
1613044800000|2021-02-11 12:00:00|27924.3|27889.3|27920.5|27885.5|27924.3|27891|27910.5|27880|37
1613048400000|2021-02-11 13:00:00|27910.8|27890.8|27916.2|27881.2|27918|27890.9|27908|27880|33
1613052000000|2021-02-11 14:00:00|27916.3|27881.3|27914|27879|27919.5|27889.2|27903|27868|115
1613055600000|2021-02-11 15:00:00|27913|27878|27925|27890|27928|27893|27906.5|27871.5|51
1613059200000|2021-02-11 16:00:00|27924.5|27889.5|27921.2|27886.2|27929|27894|27920.5|27885.5|52
1613062800000|2021-02-11 17:00:00|27921.5|27886.5|27916.7|27881.7|27924.5|27889.5|27916.7|27881.7|40
1613066400000|2021-02-11 18:00:00|27917|27882|27914.2|27879.2|27922.5|27887.5|27911.5|27876.5|34
1613070000000|2021-02-11 19:00:00|27915.2|27880.2|27915.2|27880.2|27915.2|27880.2|27915.2|27880.2|1
1613073600000|2021-02-11 20:00:00|27915|27880|27911.5|27876.5|27915|27880|27904.8|27869.8|36
1613095200000|2021-02-12 02:00:00|27910.5|27875.5|27910|27875|27910.5|27875.5|27907.5|27872.5|3
1613098800000|2021-02-12 03:00:00|27910.1|27875.1|27910.1|27875.1|27910.1|27875.1|27910.1|27875.1|1
1613102400000|2021-02-12 04:00:00|27913|27878|27927.5|27892.5|27930.5|27895.5|27913|27878|11
1613106000000|2021-02-12 05:00:00|27929.5|27894.5|27929.5|27894.5|27929.5|27894.5|27929.5|27894.5|1
1613109600000|2021-02-12 06:00:00|27930|27895|27941.5|27906.5|27948.5|27922.5|27928|27894.5|53
1613113200000|2021-02-12 07:00:00|27938.5|27903.5|27933|27898|27941.5|27906.5|27931.5|27896.5|26
1613116800000|2021-02-12 08:00:00|27931.5|27896.5|27945|27910|27959.5|27932.5|27928|27896.5|80
1613120400000|2021-02-12 09:00:00|27945.5|27910.5|27955.5|27935.5|27967.4|27941.9|27945|27910|210
1613124000000|2021-02-12 10:00:00|27955.2|27935.2|27945.2|27910.2|27960.2|27935.2|27935.6|27910.2|56
1613127600000|2021-02-12 11:00:00|27943.5|27908.5|27942.5|27907.5|27951.3|27918.6|27938.6|27907.5|54
1613131200000|2021-02-12 12:00:00|27943.2|27908.2|27944.2|27909.2|27948|27927.5|27935.2|27904.2|35
1613134800000|2021-02-12 13:00:00|27944.7|27909.7|27958.6|27923.6|27960.3|27925.3|27933.5|27895|73
1613138400000|2021-02-12 14:00:00|27958.5|27923.5|27957.5|27922.5|27967|27935.5|27951.7|27916.7|64
1613142000000|2021-02-12 15:00:00|27960.5|27925.5|27949.5|27914.5|27960.5|27925.5|27937.2|27902.2|55
1613145600000|2021-02-12 16:00:00|27946|27911|27934.5|27899.5|27949|27918|27928|27893|105
1613149200000|2021-02-12 17:00:00|27934|27899|27939.5|27904.5|27943|27908|27934|27899|26
1613152800000|2021-02-12 18:00:00|27940|27905|27940.5|27905.5|27941|27906|27939.5|27904.5|8
1613160000000|2021-02-12 20:00:00|27934.5|27899.5|27941.5|27906.5|27943.5|27908.5|27933|27898|19
1613354400000|2021-02-15 02:00:00|27920|27880|27921.6|27886.6|27922|27887|27902.5|27867.5|23
1613358000000|2021-02-15 03:00:00|27921.3|27886.3|27899.5|27864.5|27921.3|27886.3|27890|27862|45
1613361600000|2021-02-15 04:00:00|27899|27864|27880|27845|27902.1|27868.5|27874|27842|110
1613365200000|2021-02-15 05:00:00|27880.5|27845.5|27881|27861|27890|27862|27876.5|27845.5|37
1613368800000|2021-02-15 06:00:00|27883|27863|27915|27880|27921.5|27886.5|27883|27858.5|68
1613372400000|2021-02-15 07:00:00|27918|27883|27912|27892|27925.5|27899|27902.5|27872.5|45
1613376000000|2021-02-15 08:00:00|27913.5|27893.5|27905.5|27885.5|27913.5|27893.5|27905.5|27885.5|9
1613379600000|2021-02-15 09:00:00|27905|27885|27895.5|27875.5|27908.5|27887.9|27895.5|27865.5|25
1613383200000|2021-02-15 10:00:00|27893.5|27873.5|27913|27893|27930|27895|27893|27873|50
1613386800000|2021-02-15 11:00:00|27914|27894|27913|27893|27934.5|27906|27913|27887.5|38
1613390400000|2021-02-15 12:00:00|27913.5|27893.5|27918.5|27883.5|27918.5|27893.5|27909.6|27878|11
1613394000000|2021-02-15 13:00:00|27916|27881|27923|27888|27923.5|27893.5|27910.5|27881|8
1613397600000|2021-02-15 14:00:00|27922.5|27887.5|27905|27885|27923|27895|27905|27885|14
1613401200000|2021-02-15 15:00:00|27907.5|27887.5|27905|27885|27908|27888|27905|27885|8
1613404800000|2021-02-15 16:00:00|27903|27883|27910.5|27875.5|27912.5|27883|27903|27875.5|3
1613408400000|2021-02-15 17:00:00|27905.5|27885.5|27905.5|27885.5|27908|27888|27905|27885|6
1613412000000|2021-02-15 18:00:00|27903|27883|27912.5|27892.5|27913|27893|27903|27883|6
1613415600000|2021-02-15 19:00:00|27910|27890|27912.5|27892.5|27912.5|27892.5|27910|27890|2
1613419200000|2021-02-15 20:00:00|27925|27888|27925|27888|27925|27888|27925|27888|1
1613440800000|2021-02-16 02:00:00|27888|27868|27886|27866|27892.3|27872.3|27884.6|27864.6|18
1613444400000|2021-02-16 03:00:00|27885.5|27865.5|27885|27865|27890.5|27870.5|27883.5|27863.5|21
1613448000000|2021-02-16 04:00:00|27885.5|27865.5|27897.5|27877.5|27898|27878|27882.9|27862.9|37
1613451600000|2021-02-16 05:00:00|27894|27874|27910|27890|27952.5|27917.5|27893|27873|176
1613455200000|2021-02-16 06:00:00|27913|27893|27917.5|27897.5|27926.5|27905|27900|27878.6|78
1613458800000|2021-02-16 07:00:00|27917|27897|27950|27915|27953|27918|27907.5|27887.5|71
1613462400000|2021-02-16 08:00:00|27940|27920|27915.5|27895.5|27943.5|27923.5|27912.5|27892.5|102
1613466000000|2021-02-16 09:00:00|27916|27896|27932.5|27897.5|27932.5|27901|27902.5|27873|44
1613469600000|2021-02-16 10:00:00|27930.5|27895.5|27928.5|27908.5|27930.5|27908.5|27923.5|27892.5|11
1613473200000|2021-02-16 11:00:00|27930.5|27910.5|27933|27913|27933.5|27913.5|27925|27897.5|64
1613476800000|2021-02-16 12:00:00|27933.5|27913.5|27948|27913|27948.5|27925.5|27927|27907|72
1613480400000|2021-02-16 13:00:00|27947.2|27912.2|27967.5|27947.5|27975.8|27948|27935|27909|153
1613484000000|2021-02-16 14:00:00|27967.6|27947.6|27954|27934|27983|27948|27947|27915.5|87
1613487600000|2021-02-16 15:00:00|27954.5|27934.5|27953|27933|27957|27937|27940.5|27920.5|110
1613491200000|2021-02-16 16:00:00|27953.5|27933.5|27947.5|27927.5|27967.5|27941|27938|27914|80
1613494800000|2021-02-16 17:00:00|27950.5|27930.5|27946.5|27926.5|27952.5|27932.5|27942.5|27914.5|39
1613498400000|2021-02-16 18:00:00|27945.5|27925.5|27935.5|27915.5|27945.5|27925.5|27935.5|27915.5|30
1613502000000|2021-02-16 19:00:00|27936|27916|27944|27924|27947|27927|27936|27916|31
1613505600000|2021-02-16 20:00:00|27944.5|27924.5|27940.5|27920.5|27944.5|27924.5|27932.5|27912.5|43
1613527200000|2021-02-17 02:00:00|27923.6|27903.6|27928.3|27908.3|27931.3|27911.3|27923|27903|43
1613530800000|2021-02-17 03:00:00|27930.5|27910.5|27928.5|27908.5|27939.5|27919.5|27927.1|27907.1|103
1613534400000|2021-02-17 04:00:00|27928|27908|27932.5|27912.5|27938.5|27918.5|27928|27908|48
1613538000000|2021-02-17 05:00:00|27932|27912|27932.5|27912.5|27932.5|27912.5|27926.6|27906.6|54
1613541600000|2021-02-17 06:00:00|27932|27912|27932.5|27912.5|27941.8|27921.8|27927.2|27907.2|159
1613545200000|2021-02-17 07:00:00|27930.3|27910.3|27942.8|27922.8|27952.6|27932.6|27928.5|27908.5|196
1613548800000|2021-02-17 08:00:00|27944|27924|27935.5|27915.5|27947.8|27927.8|27934.2|27914.2|143
1613552400000|2021-02-17 09:00:00|27936.2|27916.2|27954|27934|27955.8|27935.8|27932.5|27912.5|91
1613556000000|2021-02-17 10:00:00|27955.8|27935.8|27957.4|27937.4|27960.6|27940.6|27952.4|27932.4|76
1613559600000|2021-02-17 11:00:00|27955|27935|27955|27935|27955|27935|27953.8|27933.8|3
1613563200000|2021-02-17 12:00:00|27952.4|27932.4|27952.4|27932.4|27954.6|27934.6|27950.9|27930.9|29
1613566800000|2021-02-17 13:00:00|27953|27933|27965|27945|27970|27950|27950|27930|103
1613570400000|2021-02-17 14:00:00|27964.5|27944.5|27960.5|27925.5|27970.5|27950.5|27955.5|27925.5|49
1613574000000|2021-02-17 15:00:00|27955.5|27935.5|27961.5|27941.5|27965.5|27945.5|27955.4|27925.5|89
1613577600000|2021-02-17 16:00:00|27961|27941|27974|27954|27975.5|27955.5|27954|27934|195
1613581200000|2021-02-17 17:00:00|27973.5|27953.5|27953.7|27933.7|27973.5|27953.5|27952.3|27932.3|81
1613584800000|2021-02-17 18:00:00|27953.5|27933.5|27957.5|27937.5|27959.5|27939.5|27953.5|27933.5|67
1613588400000|2021-02-17 19:00:00|27955.5|27935.5|27945|27925|27955.5|27935.5|27943|27923|30
1613592000000|2021-02-17 20:00:00|27944|27924|27941|27921|27945.5|27925.5|27939.5|27919.5|29
1613613600000|2021-02-18 02:00:00|27908.5|27888.5|27903|27883|27908.5|27888.5|27892.5|27872.5|82
1613617200000|2021-02-18 03:00:00|27898.8|27878.8|27898.5|27878.5|27905.5|27885.5|27891|27871|151
1613620800000|2021-02-18 04:00:00|27899|27879|27905.5|27885.5|27910|27890|27899|27879|37
1613624400000|2021-02-18 05:00:00|27906|27886|27908.5|27888.5|27914.1|27894.1|27898.5|27878.5|85
1613628000000|2021-02-18 06:00:00|27908.2|27888.2|27915|27895|27917.5|27897.5|27905.3|27885.3|104
1613631600000|2021-02-18 07:00:00|27914|27894|27922.5|27902.5|27925.5|27905.5|27902.7|27882.7|163
1613635200000|2021-02-18 08:00:00|27923|27903|27915.3|27895.3|27937.2|27917.2|27912.5|27892.5|184
1613638800000|2021-02-18 09:00:00|27915.5|27895.5|27897.4|27877.4|27917.4|27897.4|27897.4|27877.4|110
1613642400000|2021-02-18 10:00:00|27897|27877|27907|27887|27913|27893|27896.4|27876.4|95
1613646000000|2021-02-18 11:00:00|27904.8|27884.8|27902.4|27882.4|27911.9|27891.9|27902.4|27882.4|64
1613649600000|2021-02-18 12:00:00|27905|27885|27909.8|27889.8|27912.4|27892.4|27900|27880|56
1613653200000|2021-02-18 13:00:00|27908.3|27888.3|27911.5|27891.5|27919.8|27899.8|27904.8|27884.8|77
1613656800000|2021-02-18 14:00:00|27910|27890|27923.4|27903.4|27936|27916|27910|27890|144
1613660400000|2021-02-18 15:00:00|27923.5|27903.5|27927.5|27907.5|27933.1|27913.1|27915.7|27895.7|127
1613664000000|2021-02-18 16:00:00|27927|27907|27922.9|27902.9|27935.7|27908.5|27920|27899.4|83
1613667600000|2021-02-18 17:00:00|27923.7|27903.7|27921.2|27901.2|27936.8|27916.8|27915.6|27895.6|67
1613671200000|2021-02-18 18:00:00|27921.7|27901.7|27879.5|27859.5|27921.7|27901.7|27871.2|27851.2|124
1613674800000|2021-02-18 19:00:00|27879|27859|27883.3|27863.3|27907.5|27881.5|27878.9|27858.9|73
1613678400000|2021-02-18 20:00:00|27883.5|27863.5|27886|27866|27886.5|27866.5|27882.7|27862.7|17
1613700000000|2021-02-19 02:00:00|27897.5|27877.5|27892.5|27872.5|27897.5|27877.5|27887.5|27867.5|53
1613703600000|2021-02-19 03:00:00|27893.4|27873.4|27902.5|27882.5|27923.5|27899.5|27892.5|27872.5|122
1613707200000|2021-02-19 04:00:00|27901|27881|27898|27878|27902.6|27882.6|27895|27875|28
1613710800000|2021-02-19 05:00:00|27897.1|27877.1|27892.5|27872.5|27898.4|27878.4|27888.5|27868.5|67
1613714400000|2021-02-19 06:00:00|27890.8|27870.8|27883.9|27863.9|27890.8|27870.8|27874.5|27854.5|62
1613718000000|2021-02-19 07:00:00|27883.4|27863.4|27881|27861|27887.6|27867.6|27873.5|27853.5|187
1613721600000|2021-02-19 08:00:00|27881.5|27861.5|27860.5|27840.5|27881.5|27861.5|27849.7|27829.7|270
1613725200000|2021-02-19 09:00:00|27859.5|27839.5|27848|27828|27867.5|27847.5|27841.5|27821.5|112
1613728800000|2021-02-19 10:00:00|27848.2|27828.2|27842.5|27822.5|27857.9|27837.9|27841.5|27821.5|55
1613732400000|2021-02-19 11:00:00|27839.3|27819.3|27841.5|27821.5|27845|27825|27824.8|27800|36
1613736000000|2021-02-19 12:00:00|27839.8|27819.8|27837|27817|27844.5|27824.5|27837|27817|29
1613739600000|2021-02-19 13:00:00|27839.5|27819.5|27840|27820|27843.2|27823.2|27828|27796|69
1613743200000|2021-02-19 14:00:00|27839.3|27819.3|27842|27822|27848.5|27828.5|27836|27816|93
1613746800000|2021-02-19 15:00:00|27841.5|27821.5|27845.5|27825.5|27852.5|27832.5|27839|27819|150
1613750400000|2021-02-19 16:00:00|27845|27825|27839.5|27819.5|27845|27825|27831.5|27811.5|73
1613754000000|2021-02-19 17:00:00|27840|27820|27847.5|27827.5|27850.5|27830.5|27832.7|27812.7|87
1613757600000|2021-02-19 18:00:00|27848|27828|27860.5|27840.5|27868.6|27848.6|27847.5|27827.5|73
1613761200000|2021-02-19 19:00:00|27861|27841|27853.5|27833.5|27861|27841|27848.2|27828.2|51
1613764800000|2021-02-19 20:00:00|27853|27833|27855|27835|27855.5|27835.5|27848|27828|22
1613959200000|2021-02-22 02:00:00|27857.5|27837.5|27842.5|27822.5|27859|27839|27842.5|27822.5|198
1613962800000|2021-02-22 03:00:00|27845.5|27825.5|27837.4|27817.4|27847.8|27827.8|27830.3|27810.3|136
1613966400000|2021-02-22 04:00:00|27838.3|27818.3|27837.5|27817.5|27838.4|27818.4|27835|27815|26
1613970000000|2021-02-22 05:00:00|27836.5|27816.5|27842.5|27822.5|27842.6|27822.6|27832.5|27812.5|64
1613973600000|2021-02-22 06:00:00|27840.5|27820.5|27841.8|27821.8|27847.5|27827.5|27839.3|27819.3|153
1613977200000|2021-02-22 07:00:00|27839.8|27819.8|27857.8|27837.8|27879.3|27845.3|27839.8|27819.8|257
1613980800000|2021-02-22 08:00:00|27857.9|27837.9|27857.8|27837.8|27860|27840|27842.8|27822.8|107
1613984400000|2021-02-22 09:00:00|27856.4|27836.4|27848.8|27828.8|27867.4|27847.4|27848.8|27828.8|81
1613988000000|2021-02-22 10:00:00|27849.2|27829.2|27832.5|27812.5|27855|27835|27832.5|27812.5|60
1613991600000|2021-02-22 11:00:00|27837.2|27817.2|27835.9|27815.9|27838.8|27818.8|27829.4|27809.4|64
1613995200000|2021-02-22 12:00:00|27836.3|27816.3|27841.3|27821.3|27844.2|27824.2|27832.9|27812.9|14
1613998800000|2021-02-22 13:00:00|27842.7|27822.7|27838.3|27818.3|27846.1|27826.1|27834.4|27814.4|52
1614002400000|2021-02-22 14:00:00|27840.8|27820.8|27836.1|27816.1|27845.5|27825.5|27835.5|27810.5|89
1614006000000|2021-02-22 15:00:00|27835.5|27815.5|27840.9|27820.9|27841.4|27821.4|27828.6|27808.6|90
1614009600000|2021-02-22 16:00:00|27841.4|27821.4|27835.8|27815.8|27843.2|27823.2|27831.3|27811.3|79
1614013200000|2021-02-22 17:00:00|27835.5|27815.5|27832.9|27812.9|27835.5|27815.5|27830.6|27810.6|28
1614016800000|2021-02-22 18:00:00|27831.4|27811.4|27815.6|27795.6|27832.9|27812.9|27815.1|27795.1|68
1614020400000|2021-02-22 19:00:00|27816.9|27796.9|27813.4|27793.4|27816.9|27796.9|27809.7|27789.7|24
1614024000000|2021-02-22 20:00:00|27813.5|27793.5|27829.2|27809.2|27829.8|27809.8|27812.9|27792.9|73
1614045600000|2021-02-23 02:00:00|27813.3|27793.3|27815.8|27795.8|27822.3|27802.3|27807.5|27787.5|164
1614049200000|2021-02-23 03:00:00|27816.3|27796.3|27792.4|27772.4|27817.4|27797.4|27779.3|27754.5|258
1614052800000|2021-02-23 04:00:00|27791.1|27771.1|27775.3|27755.3|27797.2|27777.2|27769.7|27749.7|142
1614056400000|2021-02-23 05:00:00|27775|27755|27780.3|27760.3|27788|27768|27772.3|27752.3|122
1614060000000|2021-02-23 06:00:00|27780.8|27760.8|27783.8|27763.8|27794.8|27774.8|27780.8|27760.8|143
1614063600000|2021-02-23 07:00:00|27783|27763|27770|27750|27791.7|27771.7|27765.2|27745.2|205
1614067200000|2021-02-23 08:00:00|27769.8|27749.8|27762.4|27742.4|27779.5|27759.5|27757.4|27737.4|179
1614070800000|2021-02-23 09:00:00|27763.8|27743.8|27785.5|27750.5|27788.5|27757.5|27760|27740|98
1614074400000|2021-02-23 10:00:00|27783.5|27748.5|27792.5|27772.5|27800.5|27772.9|27768.4|27745.5|98
1614078000000|2021-02-23 11:00:00|27795|27775|27777.8|27757.8|27795|27775|27777.8|27757.8|45
1614081600000|2021-02-23 12:00:00|27780.3|27760.3|27777.2|27757.2|27780.3|27760.3|27777|27757|11
1614085200000|2021-02-23 13:00:00|27777|27757|27777.2|27757.2|27782.2|27762.2|27774.3|27754.3|38
1614088800000|2021-02-23 14:00:00|27775.8|27755.8|27792|27772|27793|27773|27775.8|27755.8|168
1614092400000|2021-02-23 15:00:00|27791.5|27771.5|27763.1|27743.1|27792.5|27772.5|27758.6|27738.6|187
1614096000000|2021-02-23 16:00:00|27763.8|27743.8|27764.9|27744.9|27768.6|27748.6|27754|27734|78
1614099600000|2021-02-23 17:00:00|27764.5|27744.5|27766.8|27746.8|27767.1|27747.1|27760.8|27740.8|42
1614103200000|2021-02-23 18:00:00|27762.6|27742.6|27760|27740|27767.3|27747.3|27758.9|27738.9|105
1614106800000|2021-02-23 19:00:00|27761|27741|27755.5|27735.5|27763.3|27743.3|27752.9|27732.9|97
1614110400000|2021-02-23 20:00:00|27755.4|27735.4|27757.5|27737.5|27759|27738.3|27749|27724|35
1614132000000|2021-02-24 02:00:00|27714.3|27694.3|27692.2|27672.2|27714.3|27694.3|27685.5|27665.5|185
1614135600000|2021-02-24 03:00:00|27690.6|27670.6|27702.5|27682.5|27708|27688|27686|27666|194
1614139200000|2021-02-24 04:00:00|27698.5|27678.5|27697.3|27677.3|27703.5|27683.5|27696|27676|43
1614142800000|2021-02-24 05:00:00|27697.5|27677.5|27680|27660|27697.5|27677.5|27679.5|27656.5|127
1614146400000|2021-02-24 06:00:00|27680.5|27660.5|27683.5|27663.5|27697.5|27677.5|27677.5|27657.5|253
1614150000000|2021-02-24 07:00:00|27682.5|27662.5|27674.5|27654.5|27688.4|27668.4|27674.5|27654.5|184
1614153600000|2021-02-24 08:00:00|27672.5|27652.5|27654.5|27634.5|27674.5|27654.5|27647.5|27619.1|139
1614157200000|2021-02-24 09:00:00|27650.9|27630.9|27648.5|27628.5|27661.2|27641.2|27641.5|27621.5|125
1614160800000|2021-02-24 10:00:00|27645.9|27625.9|27649|27629|27652|27632|27641.1|27621.1|67
1614164400000|2021-02-24 11:00:00|27649.5|27629.5|27652.4|27632.4|27652.4|27632.4|27647.7|27627.7|29
1614168000000|2021-02-24 12:00:00|27651.8|27631.8|27660|27640|27662.5|27642.5|27651.1|27631.1|45
1614171600000|2021-02-24 13:00:00|27658.2|27638.2|27679|27659|27679.4|27659.4|27655|27635|87
1614175200000|2021-02-24 14:00:00|27678|27658|27675|27655|27681.3|27661.3|27670|27650|100
1614178800000|2021-02-24 15:00:00|27675.3|27655.3|27669.9|27649.9|27681.5|27661.5|27663.9|27641|148
1614182400000|2021-02-24 16:00:00|27670|27650|27657.1|27637.1|27670|27650|27652.3|27632.3|109
1614186000000|2021-02-24 17:00:00|27656.6|27636.6|27659.3|27639.3|27659.3|27639.3|27651.9|27631.9|58
1614189600000|2021-02-24 18:00:00|27658.8|27638.8|27656|27636|27670.8|27650.8|27652|27627|111
1614193200000|2021-02-24 19:00:00|27655.4|27635.4|27645.5|27625.5|27655.4|27635.4|27645|27625|18
1614196800000|2021-02-24 20:00:00|27647|27627|27638.5|27618.5|27648|27628|27637|27617|78
1614218400000|2021-02-25 02:00:00|27612.8|27592.8|27627.2|27607.2|27631.3|27611.3|27612.5|27592.5|86
1614222000000|2021-02-25 03:00:00|27624|27604|27612.5|27592.5|27624.8|27604.8|27611.5|27591.5|77
1614225600000|2021-02-25 04:00:00|27612.1|27592.1|27600|27580|27612.5|27592.5|27596.5|27576.5|91
1614229200000|2021-02-25 05:00:00|27598.4|27578.4|27605.5|27585.5|27608.5|27588.5|27596|27576|76
1614232800000|2021-02-25 06:00:00|27603.8|27583.8|27634|27614|27638.5|27618.5|27601.6|27581.6|262
1614236400000|2021-02-25 07:00:00|27634.5|27614.5|27663|27643|27668|27648|27632.8|27612.8|233
1614240000000|2021-02-25 08:00:00|27660.5|27640.5|27661.8|27641.8|27668.5|27648.5|27655.3|27635.3|141
1614243600000|2021-02-25 09:00:00|27662.5|27642.5|27676.2|27656.2|27680.3|27660.3|27653.3|27633.3|158
1614247200000|2021-02-25 10:00:00|27675.2|27655.2|27669.1|27649.1|27677.5|27657.5|27662.4|27637.3|84
1614250800000|2021-02-25 11:00:00|27669.6|27649.6|27673|27653|27678|27658|27657.5|27622.5|45
1614254400000|2021-02-25 12:00:00|27671.8|27651.8|27702.5|27667.5|27705|27672.3|27671.8|27651.8|59
1614258000000|2021-02-25 13:00:00|27704.9|27669.9|27683.4|27663.4|27704.9|27675|27678.3|27650.8|33
1614261600000|2021-02-25 14:00:00|27683.3|27663.3|27656.5|27636.5|27693|27667.5|27655|27635|80
1614265200000|2021-02-25 15:00:00|27655.3|27635.3|27706.2|27671.2|27706.2|27681.9|27648.2|27628.2|244
1614268800000|2021-02-25 16:00:00|27705.8|27670.8|27702.3|27682.3|27705.8|27684.5|27684.6|27664.6|151
1614272400000|2021-02-25 17:00:00|27701.4|27681.4|27729.6|27709.6|27744.4|27718.9|27696.5|27676.5|160
1614276000000|2021-02-25 18:00:00|27737|27717|27749.5|27729.5|27794.3|27759.3|27737|27700|225
1614279600000|2021-02-25 19:00:00|27757.4|27737.4|27748.3|27728.3|27764.3|27737.4|27726.9|27696.4|192
1614283200000|2021-02-25 20:00:00|27748.2|27728.2|27789.5|27754.5|27793.8|27758.8|27748.2|27713.3|179
1614304800000|2021-02-26 02:00:00|27723.1|27703.1|27729|27709|27749.2|27718.5|27716.5|27688.5|163
1614308400000|2021-02-26 03:00:00|27730.5|27710.5|27739.6|27719.6|27752.5|27723|27718|27698|186
1614312000000|2021-02-26 04:00:00|27741.1|27721.1|27762.4|27742.4|27782.3|27753.5|27740|27720|231
1614315600000|2021-02-26 05:00:00|27761.5|27741.5|27774.5|27754.5|27777|27757|27758.9|27735|113
1614319200000|2021-02-26 06:00:00|27781.5|27746.5|27786|27766|27786|27766|27754.5|27734.5|288
1614322800000|2021-02-26 07:00:00|27786.5|27766.5|27812|27792|27828.7|27803.5|27786.5|27766.5|320
1614326400000|2021-02-26 08:00:00|27810.5|27790.5|27774|27754|27814.5|27790.5|27751.8|27718|205
1614330000000|2021-02-26 09:00:00|27776|27756|27815|27780|27816.5|27781.5|27773|27751|150
1614333600000|2021-02-26 10:00:00|27816.9|27781.9|27832.5|27797.5|27857|27822|27797.4|27765.8|175
1614337200000|2021-02-26 11:00:00|27834.9|27799.9|27837.2|27802.2|27856.3|27825.8|27824.2|27793|110
1614340800000|2021-02-26 12:00:00|27837.3|27802.3|27800.3|27780.3|27837.5|27802.5|27800|27775|28
1614344400000|2021-02-26 13:00:00|27803.1|27783.1|27760|27720|27816|27785.8|27760|27720|119
1614348000000|2021-02-26 14:00:00|27755|27717.5|27780.3|27745.3|27784.3|27749.5|27733.7|27708.5|113
1614351600000|2021-02-26 15:00:00|27778.3|27743.3|27794.6|27759.6|27814.8|27779.8|27770.5|27739.6|212
1614355200000|2021-02-26 16:00:00|27792|27757|27802|27767|27825.5|27792.5|27775.5|27744|185
1614358800000|2021-02-26 17:00:00|27802.5|27767.5|27790|27755|27807.8|27772.8|27779.3|27744.3|140
1614362400000|2021-02-26 18:00:00|27791|27756|27792|27757|27792.5|27769.5|27777|27746.5|80
1614366000000|2021-02-26 19:00:00|27792.5|27757.5|27802|27767|27813.5|27778.5|27786.5|27757.5|57
1614369600000|2021-02-26 20:00:00|27803|27768|27798.5|27763.5|27812.5|27777.5|27792|27757|128
1614564000000|2021-03-01 02:00:00|27791.5|27756.5|27761.2|27726.2|27791.5|27756.5|27751.4|27718.3|182
1614567600000|2021-03-01 03:00:00|27761.5|27726.5|27776.5|27741.5|27779.2|27744.2|27759.5|27724.5|29
1614571200000|2021-03-01 04:00:00|27783.2|27748.2|27774.5|27739.5|27798.5|27763.5|27763.5|27729.5|119
1614574800000|2021-03-01 05:00:00|27775.5|27740.5|27766.5|27731.5|27775.5|27747.5|27756.5|27724.7|36
1614578400000|2021-03-01 06:00:00|27765|27730|27796|27776|27802|27776|27762.5|27730|119
1614582000000|2021-03-01 07:00:00|27795.5|27775.5|27775.5|27755.5|27798|27778|27760.5|27725.5|89
1614585600000|2021-03-01 08:00:00|27775.9|27755.9|27779.2|27744.2|27787.5|27767.5|27775|27742.5|61
1614589200000|2021-03-01 09:00:00|27777.5|27742.5|27797.5|27777.5|27804.3|27780.8|27776.3|27741.5|69
1614592800000|2021-03-01 10:00:00|27798.5|27778.5|27791.8|27771.8|27798.5|27778.5|27787.4|27767.4|17
1614596400000|2021-03-01 11:00:00|27790|27770|27795|27775|27797.9|27777.9|27790|27770|11
1614600000000|2021-03-01 12:00:00|27796.3|27776.3|27786.4|27766.4|27817.8|27783.5|27784.7|27764.7|50
1614603600000|2021-03-01 13:00:00|27787.4|27767.4|27777.4|27757.4|27788.7|27768.7|27777.4|27757.4|43
1614607200000|2021-03-01 14:00:00|27776.9|27756.9|27758.5|27738.5|27782.5|27756.9|27735.5|27714.6|167
1614610800000|2021-03-01 15:00:00|27758|27738|27751.5|27731.5|27769|27749|27748.5|27728.5|110
1614614400000|2021-03-01 16:00:00|27750.5|27730.5|27754.5|27734.5|27762.5|27734.5|27740.2|27720.2|70
1614618000000|2021-03-01 17:00:00|27753.5|27733.5|27739.5|27719.5|27754|27734|27739.5|27719.5|41
1614621600000|2021-03-01 18:00:00|27743|27723|27748|27728|27756.3|27736.3|27743|27723|46
1614625200000|2021-03-01 19:00:00|27750.5|27730.5|27743|27723|27750.5|27730.5|27743|27723|21
1614628800000|2021-03-01 20:00:00|27742.5|27722.5|27742.5|27722.5|27743.5|27723.5|27740|27720|39
1614650400000|2021-03-02 02:00:00|27767.8|27747.8|27792.5|27772.5|27793.4|27773.4|27767.7|27747.7|100
1614654000000|2021-03-02 03:00:00|27791.5|27771.5|27800|27780|27820|27787.5|27785.8|27765.8|179
1614657600000|2021-03-02 04:00:00|27800.3|27780.3|27840|27820|27850.5|27825.3|27800.3|27780.3|83
1614661200000|2021-03-02 05:00:00|27842.6|27822.6|27824|27804|27853|27833|27822.7|27802.7|106
1614664800000|2021-03-02 06:00:00|27824.5|27804.5|27798|27778|27832.5|27812.5|27792.4|27772.4|203
1614668400000|2021-03-02 07:00:00|27798.5|27778.5|27800|27780|27817|27797|27797|27777|246
1614672000000|2021-03-02 08:00:00|27797.9|27777.9|27793.1|27773.1|27800.5|27780.5|27787.8|27767.8|120
1614675600000|2021-03-02 09:00:00|27793.8|27773.8|27793|27773|27805.8|27785.8|27782|27762|184
1614679200000|2021-03-02 10:00:00|27792.5|27772.5|27782.2|27762.2|27804.5|27784.5|27782.2|27762.2|47
1614682800000|2021-03-02 11:00:00|27784.1|27764.1|27788.5|27768.5|27806|27786|27784.1|27764.1|51
1614686400000|2021-03-02 12:00:00|27793|27773|27785.8|27765.8|27806|27780.5|27783.5|27763.5|52
1614690000000|2021-03-02 13:00:00|27785.5|27765.5|27790.5|27770.5|27794.7|27774.7|27785.5|27765.5|20
1614693600000|2021-03-02 14:00:00|27790|27770|27771.3|27751.3|27790|27770|27768|27745|114
1614697200000|2021-03-02 15:00:00|27770.8|27750.8|27769.7|27749.7|27784.5|27764.5|27769.5|27749.5|85
1614700800000|2021-03-02 16:00:00|27770.2|27750.2|27766|27746|27773.7|27753.7|27763.7|27743.7|40
1614704400000|2021-03-02 17:00:00|27766.5|27746.5|27756.9|27736.9|27767.1|27747.1|27753.9|27728.5|46
1614708000000|2021-03-02 18:00:00|27757.4|27737.4|27761.6|27741.6|27761.6|27741.6|27753.4|27733.4|53
1614711600000|2021-03-02 19:00:00|27761.5|27741.5|27755.5|27735.5|27766.5|27746.5|27755.5|27735.5|26
1614715200000|2021-03-02 20:00:00|27756|27736|27752|27732|27757|27737|27748.5|27728.5|46
1614736800000|2021-03-03 02:00:00|27768.1|27748.1|27772.5|27752.5|27780|27760|27768.1|27748.1|39
1614740400000|2021-03-03 03:00:00|27767.8|27747.8|27768|27748|27771.7|27751.7|27756.5|27736.5|98
1614744000000|2021-03-03 04:00:00|27764.8|27744.8|27768|27748|27768.1|27748.1|27757.5|27737.5|64
1614747600000|2021-03-03 05:00:00|27768.1|27748.1|27768.3|27748.3|27769|27749|27762.5|27742.5|26
1614751200000|2021-03-03 06:00:00|27768.5|27748.5|27718.5|27698.5|27769.1|27749.1|27717.1|27697.1|279
1614754800000|2021-03-03 07:00:00|27722.2|27702.2|27717.5|27697.5|27727.5|27707.5|27686.4|27652.5|264
1614758400000|2021-03-03 08:00:00|27716|27696|27728|27708|27731.3|27711.3|27710|27690|148
1614762000000|2021-03-03 09:00:00|27727.5|27707.5|27721.9|27701.9|27733.1|27713.1|27707.5|27687.5|166
1614765600000|2021-03-03 10:00:00|27722.5|27702.5|27725.5|27705.5|27732.3|27712.3|27718.5|27698.5|98
1614769200000|2021-03-03 11:00:00|27726.2|27706.2|27730.5|27710.5|27751|27720|27725.5|27700.5|52
1614772800000|2021-03-03 12:00:00|27733|27713|27730.5|27695.5|27734.3|27713|27715|27692.5|24
1614776400000|2021-03-03 13:00:00|27725|27705|27722.5|27702.5|27755.5|27722.8|27713.8|27690|125
1614780000000|2021-03-03 14:00:00|27723.5|27703.5|27730.5|27710.5|27737.5|27714|27722.5|27702.5|155
1614783600000|2021-03-03 15:00:00|27725.5|27705.5|27707.6|27687.6|27732.5|27712.5|27707.6|27687.6|147
1614787200000|2021-03-03 16:00:00|27707.7|27687.7|27708|27688|27709.2|27689.2|27693.2|27673|116
1614790800000|2021-03-03 17:00:00|27708.5|27688.5|27712.5|27692.5|27729.7|27701.7|27695|27675|111
1614794400000|2021-03-03 18:00:00|27713|27693|27725|27705|27726.5|27706.5|27713|27693|48
1614798000000|2021-03-03 19:00:00|27726|27706|27729|27709|27730|27710|27723.5|27703.5|30
1614801600000|2021-03-03 20:00:00|27728.5|27708.5|27735.5|27715.5|27735.5|27715.5|27724|27704|60
1614823200000|2021-03-04 02:00:00|27747|27727|27745.5|27725.5|27757.5|27737.5|27742.2|27722.2|157
1614826800000|2021-03-04 03:00:00|27745|27725|27753|27733|27753.6|27733.6|27741.6|27721.6|131
1614830400000|2021-03-04 04:00:00|27753.4|27733.4|27753|27733|27757.5|27737.5|27751.6|27731.6|43
1614834000000|2021-03-04 05:00:00|27752.5|27732.5|27748|27728|27761|27737.5|27743.3|27723.3|117
1614837600000|2021-03-04 06:00:00|27749|27729|27768|27748|27777.2|27757.2|27749|27729|216
1614841200000|2021-03-04 07:00:00|27767.5|27747.5|27761.8|27741.8|27767.5|27747.5|27756.5|27736.5|142
1614844800000|2021-03-04 08:00:00|27761.7|27741.7|27770.1|27750.1|27773.1|27753.1|27761.6|27741.6|81
1614848400000|2021-03-04 09:00:00|27770.5|27750.5|27782.7|27762.7|27788.2|27768.2|27770.1|27750.1|54
1614852000000|2021-03-04 10:00:00|27782.1|27762.1|27775.6|27755.6|27782.7|27762.7|27772.5|27752.5|32
1614855600000|2021-03-04 11:00:00|27776|27756|27775.5|27755.5|27785.6|27763.6|27775.5|27746.3|27
1614859200000|2021-03-04 12:00:00|27774.7|27754.7|27762.7|27742.7|27796|27762.9|27762|27742|71
1614862800000|2021-03-04 13:00:00|27761|27741|27765.5|27745.5|27767|27747|27755.5|27735.5|25
1614866400000|2021-03-04 14:00:00|27765.3|27745.3|27758|27738|27769|27749|27757.5|27737.5|79
1614870000000|2021-03-04 15:00:00|27757.5|27737.5|27761.9|27741.9|27780.5|27757.4|27750|27730|111
1614873600000|2021-03-04 16:00:00|27760.4|27740.4|27765|27730|27776|27747.5|27742.5|27722|230
1614877200000|2021-03-04 17:00:00|27764.5|27729.5|27827.7|27792.7|27827.7|27792.7|27750.4|27726.2|179
1614880800000|2021-03-04 18:00:00|27822.9|27787.9|27835.9|27815.9|27853|27818.4|27801.6|27766.6|182
1614884400000|2021-03-04 19:00:00|27835.6|27815.6|27833|27798|27837.5|27815.6|27815|27787.5|55
1614888000000|2021-03-04 20:00:00|27832.5|27797.5|27832.5|27812.5|27847.5|27815.5|27825|27797.5|47
1614909600000|2021-03-05 02:00:00|27835.3|27815.3|27825.8|27805.8|27835.3|27815.3|27811.1|27791.1|111
1614913200000|2021-03-05 03:00:00|27825|27805|27820.8|27800.8|27830.5|27810.5|27816.5|27795.5|171
1614916800000|2021-03-05 04:00:00|27821.3|27801.3|27834|27814|27834|27814|27820.8|27800.8|64
1614920400000|2021-03-05 05:00:00|27832.5|27812.5|27828|27808|27834|27814|27822.1|27802.1|57
1614924000000|2021-03-05 06:00:00|27829|27809|27832.2|27812.2|27838.6|27818.6|27827.1|27807.1|165
1614927600000|2021-03-05 07:00:00|27832.5|27812.5|27837.5|27817.5|27841.3|27821.3|27828.8|27808.8|146
1614931200000|2021-03-05 08:00:00|27838|27818|27870|27850|27898.8|27864.9|27837.5|27817.5|181
1614934800000|2021-03-05 09:00:00|27871.8|27851.8|27897.4|27877.4|27899|27879|27866.4|27846.4|203
1614938400000|2021-03-05 10:00:00|27897.5|27877.5|27922.8|27887.8|27922.8|27890|27893|27858|80
1614942000000|2021-03-05 11:00:00|27922.5|27887.5|27930|27910|27939.9|27912.7|27911|27876|120
1614945600000|2021-03-05 12:00:00|27929.7|27909.7|27917.7|27897.7|27934.7|27914.7|27910.7|27877.1|70
1614949200000|2021-03-05 13:00:00|27916.5|27896.5|27917.5|27882.5|27941|27905.5|27892|27857|129
1614952800000|2021-03-05 14:00:00|27917.6|27882.6|27908.3|27873.3|27936.3|27901.3|27874.7|27839.7|315
1614956400000|2021-03-05 15:00:00|27907.8|27872.8|27935|27900|27935|27903.8|27893.5|27864.5|271
1614960000000|2021-03-05 16:00:00|27934.5|27899.5|27933.5|27898.5|27942.5|27912.5|27913.9|27882.5|257
1614963600000|2021-03-05 17:00:00|27933.4|27898.4|27912.7|27877.7|27937.1|27912.5|27893.5|27858.5|256
1614967200000|2021-03-05 18:00:00|27915|27880|27911.5|27876.5|27915|27883.3|27892|27867.5|78
1614970800000|2021-03-05 19:00:00|27907.5|27872.5|27904|27884|27917.5|27884|27901.9|27872.5|47
1614974400000|2021-03-05 20:00:00|27903|27883|27904|27869|27915|27891.8|27892.8|27863.3|64
1615168800000|2021-03-08 02:00:00|27945.5|27925.5|27954.6|27934.6|27970|27950|27944|27924|217
1615172400000|2021-03-08 03:00:00|27954.5|27934.5|27992.5|27972.5|27998.5|27978.5|27940.5|27920.5|268
1615176000000|2021-03-08 04:00:00|27993|27973|28025.5|28005.5|28031|28011|27993|27973|174
1615179600000|2021-03-08 05:00:00|28026|28006|27998|27978|28030.5|28010.5|27995|27975|133
1615183200000|2021-03-08 06:00:00|27999.5|27979.5|28021.3|28001.3|28024.5|28004.5|27972.5|27952.5|386
1615186800000|2021-03-08 07:00:00|28020.8|28000.8|28107.5|28087.5|28117.4|28097.4|28017.8|27997.8|371
1615190400000|2021-03-08 08:00:00|28106.6|28086.6|28170|28150|28170.5|28150.5|28092.2|28066.5|335
1615194000000|2021-03-08 09:00:00|28170.5|28150.5|28180|28160|28205.5|28183|28159.1|28124.1|242
1615197600000|2021-03-08 10:00:00|28181.7|28161.7|28178.2|28143.2|28190.5|28163|28165.5|28134.7|109
1615201200000|2021-03-08 11:00:00|28180|28145|28181|28161|28185.5|28165.5|28173|28145|60
1615204800000|2021-03-08 12:00:00|28184.7|28164.7|28211|28176|28214.8|28185|28183.5|28162.5|81
1615208400000|2021-03-08 13:00:00|28198|28178|28151.6|28131.6|28203|28183|28146|28105|188
1615212000000|2021-03-08 14:00:00|28151.9|28131.9|28146.2|28126.2|28155.5|28133|28126.1|28100|161
1615215600000|2021-03-08 15:00:00|28146.5|28126.5|28176.4|28156.4|28187.2|28161.7|28145.2|28125.2|253
1615219200000|2021-03-08 16:00:00|28173.4|28153.4|28214.5|28194.5|28222.3|28202.3|28173.4|28153.4|224
1615222800000|2021-03-08 17:00:00|28214|28194|28208|28188|28215.4|28195.4|28188|28167|114
1615226400000|2021-03-08 18:00:00|28207.5|28187.5|28238|28203|28248.5|28220|28193|28168.4|101
1615230000000|2021-03-08 19:00:00|28238.5|28203.5|28249.5|28229.5|28257.5|28237.5|28223.2|28197.7|137
1615233600000|2021-03-08 20:00:00|28253|28233|28290|28270|28295|28270|28248|28228|157
1615255200000|2021-03-09 02:00:00|28322.5|28302.5|28290|28270|28325.5|28305.5|28286.7|28266.7|363
1615258800000|2021-03-09 03:00:00|28292|28272|28273.5|28253.5|28301|28281|28266.3|28238.5|443
1615262400000|2021-03-09 04:00:00|28277|28257|28285|28265|28288|28268|28274|28254|59
1615266000000|2021-03-09 05:00:00|28282.8|28262.8|28301.5|28281.5|28308.3|28288.3|28282|28262|134
1615269600000|2021-03-09 06:00:00|28301|28281|28321.5|28301.5|28354.7|28322.7|28272.5|28252.5|564
1615273200000|2021-03-09 07:00:00|28322|28302|28297.5|28262.5|28351|28331|28269.2|28249.2|434
1615276800000|2021-03-09 08:00:00|28298|28263|28242.8|28222.8|28300|28277.6|28238.3|28218.3|263
1615280400000|2021-03-09 09:00:00|28243|28223|28212|28177|28263.1|28243.1|28209.3|28174.3|215
1615284000000|2021-03-09 10:00:00|28216.5|28181.5|28240.5|28220.5|28249.5|28227.3|28205|28180.3|271
1615287600000|2021-03-09 11:00:00|28243|28223|28219.7|28199.7|28243|28223|28205.5|28185.5|164
1615291200000|2021-03-09 12:00:00|28220|28200|28240.5|28220.5|28244.8|28223.1|28220|28200|73
1615294800000|2021-03-09 13:00:00|28242.6|28222.6|28234.5|28214.5|28250|28230|28234.5|28214.5|96
1615298400000|2021-03-09 14:00:00|28234.7|28214.7|28236.3|28216.3|28242.3|28217.5|28174.5|28153.5|163
1615302000000|2021-03-09 15:00:00|28234.6|28214.6|28250|28230|28253|28233|28201.6|28176.2|210
1615305600000|2021-03-09 16:00:00|28250.5|28230.5|28256|28236|28260.5|28240.5|28235.5|28215.5|58
1615309200000|2021-03-09 17:00:00|28255|28235|28245.5|28225.5|28259.3|28239.3|28245|28225|100
1615312800000|2021-03-09 18:00:00|28240|28220|28214.3|28179.3|28240.3|28220.3|28182.6|28160|149
1615316400000|2021-03-09 19:00:00|28214.8|28179.8|28210.5|28175.5|28215.5|28188|28191|28170|38
1615320000000|2021-03-09 20:00:00|28202.5|28182.5|28202.5|28182.5|28217.5|28190|28192.8|28172.8|52
1615341600000|2021-03-10 02:00:00|28280.5|28260.5|28272.5|28252.5|28280.5|28260.5|28261.5|28241.5|91
1615345200000|2021-03-10 03:00:00|28273|28253|28270|28250|28273|28253|28236.6|28216.6|242
1615348800000|2021-03-10 04:00:00|28270.5|28250.5|28279.5|28259.5|28279.5|28259.5|28265|28245|74
1615352400000|2021-03-10 05:00:00|28277|28257|28293.5|28273.5|28328.5|28295.8|28274.5|28254.5|115
1615356000000|2021-03-10 06:00:00|28295|28260|28246.8|28226.8|28298.8|28273.8|28246.8|28226.8|210
1615359600000|2021-03-10 07:00:00|28247.3|28227.3|28272.8|28252.8|28302.5|28279.5|28242.5|28222.5|345
1615363200000|2021-03-10 08:00:00|28272.5|28252.5|28255|28235|28285.4|28265.4|28252.5|28232.5|175
1615366800000|2021-03-10 09:00:00|28252.4|28232.4|28262.4|28242.4|28275|28255|28251.5|28231.5|108
1615370400000|2021-03-10 10:00:00|28261.2|28241.2|28275.5|28240.5|28277.5|28253.6|28252.6|28227.1|54
1615374000000|2021-03-10 11:00:00|28276.5|28241.5|28297.5|28277.5|28302.5|28280|28269|28241.5|57
1615377600000|2021-03-10 12:00:00|28300|28280|28306|28271|28322|28287|28290|28265.8|72
1615381200000|2021-03-10 13:00:00|28296.3|28276.3|28250.8|28215.8|28307|28276.3|28246.3|28211.3|194
1615384800000|2021-03-10 14:00:00|28250|28215|28281.5|28246.5|28281.5|28248|28227.5|28202.5|242
1615388400000|2021-03-10 15:00:00|28279.5|28244.5|28282|28262|28322.5|28295.5|28264|28236.5|245
1615392000000|2021-03-10 16:00:00|28282.5|28262.5|28294.5|28274.5|28310|28289|28282.5|28262.5|162
1615395600000|2021-03-10 17:00:00|28288.2|28268.2|28263|28243|28295|28268.5|28252.5|28227|151
1615399200000|2021-03-10 18:00:00|28260|28240|28245.5|28210.5|28275.5|28240.5|28238|28203.5|117
1615402800000|2021-03-10 19:00:00|28243|28208|28245.5|28210.5|28255.5|28223|28232.5|28197.5|47
1615406400000|2021-03-10 20:00:00|28245|28210|28234.5|28214.5|28245|28220.5|28225|28197.5|59
1615428000000|2021-03-11 02:00:00|28105|28085|28127|28107|28129|28109|28087|28067|281
1615431600000|2021-03-11 03:00:00|28126.2|28106.2|28125.5|28105.5|28131.5|28111.5|28108.6|28088.6|248
1615435200000|2021-03-11 04:00:00|28125|28105|28120.5|28100.5|28126.7|28106.7|28117.5|28097.5|69
1615438800000|2021-03-11 05:00:00|28118.8|28098.8|28106.5|28086.5|28131|28111|28105.6|28085.6|86
1615442400000|2021-03-11 06:00:00|28107|28087|28157.5|28137.5|28178.4|28158.4|28107|28087|284
1615446000000|2021-03-11 07:00:00|28158.4|28138.4|28140.3|28120.3|28160.5|28140.5|28117.9|28092.5|295
1615449600000|2021-03-11 08:00:00|28140|28120|28129.3|28109.3|28145.3|28125.3|28119.7|28097.5|203
1615453200000|2021-03-11 09:00:00|28129|28109|28081.4|28061.4|28133.1|28113.1|28075|28050|275
1615456800000|2021-03-11 10:00:00|28082.4|28062.4|28107.8|28072.8|28108.8|28075|28079|28045.3|126
1615460400000|2021-03-11 11:00:00|28095.8|28075.8|28094.9|28059.9|28112.5|28087.5|28063.4|28042.5|110
1615464000000|2021-03-11 12:00:00|28092.3|28057.3|28082.2|28062.2|28092.8|28067.8|28077.4|28050.3|73
1615467600000|2021-03-11 13:00:00|28081.8|28061.8|28107.5|28072.5|28107.6|28073|28077.4|28044.3|114
1615471200000|2021-03-11 14:00:00|28107.6|28072.6|28114.2|28079.2|28124.9|28102.9|28099.6|28072.5|154
1615474800000|2021-03-11 15:00:00|28100.9|28080.9|28084.5|28064.5|28125.9|28090.9|28076.2|28048.6|170
1615478400000|2021-03-11 16:00:00|28084|28064|28079.4|28059.4|28105.5|28076.5|28076.2|28051|140
1615482000000|2021-03-11 17:00:00|28079.9|28059.9|28100.3|28065.3|28100.3|28071.3|28075.1|28055.1|63
1615485600000|2021-03-11 18:00:00|28087|28067|28075|28040|28089|28067|28063.5|28034.5|137
1615489200000|2021-03-11 19:00:00|28074.5|28039.5|28053.8|28033.8|28074.5|28040.7|28047.3|28027|96
1615492800000|2021-03-11 20:00:00|28053.7|28033.7|28047.2|28012.2|28054|28034|28032.8|28002.5|49
1615514400000|2021-03-12 02:00:00|28045|28025|28060.3|28040.3|28084.6|28055|28037.8|28017.8|168
1615518000000|2021-03-12 03:00:00|28060|28040|28036|28016|28079.5|28044.5|28035|28015|139
1615521600000|2021-03-12 04:00:00|28032.5|28012.5|28017.5|27997.5|28038.5|28018.5|28017.5|27997.5|79
1615525200000|2021-03-12 05:00:00|28013.2|27993.2|28053|28018|28055.5|28022.5|28011.1|27991.1|125
1615528800000|2021-03-12 06:00:00|28055.5|28020.5|28086.3|28066.3|28092.8|28068.5|28047.5|28020.5|273
1615532400000|2021-03-12 07:00:00|28085.8|28065.8|28115.5|28095.5|28133.5|28099.4|28085|28065|198
1615536000000|2021-03-12 08:00:00|28117.3|28097.3|28146|28126|28167.8|28132.8|28115.5|28088|229
1615539600000|2021-03-12 09:00:00|28147.5|28127.5|28190|28170|28192.3|28170.5|28144|28115.5|90
1615543200000|2021-03-12 10:00:00|28192.3|28157.3|28165.5|28145.5|28195.4|28175.4|28155.5|28120.5|81
1615546800000|2021-03-12 11:00:00|28167.5|28147.5|28180.8|28160.8|28185|28160.8|28163.3|28128.3|47
1615550400000|2021-03-12 12:00:00|28178.8|28158.8|28170.3|28150.3|28190|28166|28162.5|28137.5|107
1615554000000|2021-03-12 13:00:00|28166|28146|28185.8|28150.8|28191.3|28158.5|28155.3|28126|141
1615557600000|2021-03-12 14:00:00|28187|28152|28182.9|28147.9|28203.5|28183.5|28157.8|28137.5|133
1615561200000|2021-03-12 15:00:00|28183.7|28148.7|28230.5|28195.5|28232.1|28198.3|28170.4|28140.4|136
1615564800000|2021-03-12 16:00:00|28226.4|28191.4|28173.7|28138.7|28237.5|28210|28156.7|28121.7|185
1615568400000|2021-03-12 17:00:00|28174.3|28139.3|28175|28140|28182.1|28149.1|28155|28128|40
1615572000000|2021-03-12 18:00:00|28180.5|28145.5|28165|28130|28183|28148|28160|28127.5|37
1615575600000|2021-03-12 19:00:00|28162.5|28127.5|28160.5|28140.5|28165|28140.5|28155|28127.5|13
1615579200000|2021-03-12 20:00:00|28163|28143|28180|28145|28192|28157|28160|28130|54
1615773600000|2021-03-15 02:00:00|28124|28104|28128.4|28108.4|28136.3|28116.3|28118|28098|154
1615777200000|2021-03-15 03:00:00|28128.1|28108.1|28123.5|28103.5|28131|28111|28121.6|28101.6|114
1615780800000|2021-03-15 04:00:00|28125|28105|28148|28128|28155|28128.9|28123.5|28103.5|75
1615784400000|2021-03-15 05:00:00|28148.5|28128.5|28175|28155|28178.5|28158.5|28147.5|28127.5|127
1615788000000|2021-03-15 06:00:00|28174.5|28154.5|28177|28157|28200.3|28180.3|28172.5|28152.5|164
1615791600000|2021-03-15 07:00:00|28177.5|28157.5|28195.5|28175.5|28207.2|28187.2|28167.5|28147.5|213
1615795200000|2021-03-15 08:00:00|28193.9|28173.9|28190|28155|28193.9|28173.9|28172.8|28150|119
1615798800000|2021-03-15 09:00:00|28180|28160|28229.1|28194.1|28233.5|28199.3|28170.1|28139.2|267
1615802400000|2021-03-15 10:00:00|28221.1|28201.1|28205.5|28170.5|28230.2|28201.1|28189.7|28167.5|134
1615806000000|2021-03-15 11:00:00|28207.1|28172.1|28212.8|28192.8|28220.5|28197.8|28195|28172.1|44
1615809600000|2021-03-15 12:00:00|28215|28195|28205.5|28185.5|28231.3|28211.3|28205|28185|105
1615813200000|2021-03-15 13:00:00|28208|28188|28215.5|28195.5|28219.9|28199.9|28200.5|28180.5|74
1615816800000|2021-03-15 14:00:00|28217.9|28197.9|28229.5|28209.5|28242|28219.5|28212.5|28187.1|179
1615820400000|2021-03-15 15:00:00|28229|28209|28218.6|28198.6|28234.4|28214.4|28212|28186.6|142
1615824000000|2021-03-15 16:00:00|28217.9|28197.9|28200.5|28180.5|28218.6|28198.6|28192.3|28165|72
1615827600000|2021-03-15 17:00:00|28198.5|28178.5|28205.5|28185.5|28206.3|28186.3|28198|28178|11
1615831200000|2021-03-15 18:00:00|28200|28180|28192.3|28172.3|28200|28180|28177.8|28154.5|59
1615834800000|2021-03-15 19:00:00|28192.2|28172.2|28190.5|28170.5|28205.5|28178|28186.5|28166.5|68
1615838400000|2021-03-15 20:00:00|28189|28169|28185|28165|28189|28169|28181.9|28161.9|39
1615860000000|2021-03-16 02:00:00|28193.5|28173.5|28174|28154|28193.5|28173.5|28167.5|28147.5|129
1615863600000|2021-03-16 03:00:00|28172.5|28152.5|28157.5|28137.5|28178.1|28158.1|28152.5|28123.5|201
1615867200000|2021-03-16 04:00:00|28158.5|28138.5|28160.5|28140.5|28172.8|28152.8|28157.5|28137.5|99
1615870800000|2021-03-16 05:00:00|28161|28141|28166|28146|28168.5|28148.5|28155.5|28135.5|75
1615874400000|2021-03-16 06:00:00|28165.5|28145.5|28198.8|28178.8|28205.5|28182.5|28162.8|28142.8|195
1615878000000|2021-03-16 07:00:00|28197.7|28177.7|28229.5|28209.5|28247.3|28227.3|28195.5|28175.5|250
1615881600000|2021-03-16 08:00:00|28230|28210|28237.5|28217.5|28250.5|28225.3|28217.5|28197.5|129
1615885200000|2021-03-16 09:00:00|28238|28218|28224.5|28189.5|28251.5|28224|28205.8|28170.8|94
1615888800000|2021-03-16 10:00:00|28224|28189|28216|28196|28224|28197.5|28206.5|28171.5|50
1615892400000|2021-03-16 11:00:00|28217.5|28197.5|28222.8|28187.8|28236.5|28201.5|28202.5|28174.5|83
1615896000000|2021-03-16 12:00:00|28210|28190|28220|28200|28230.5|28205|28200.2|28177.5|103
1615899600000|2021-03-16 13:00:00|28220.3|28200.3|28223.3|28203.3|28227.4|28207.4|28206.9|28182.5|106
1615903200000|2021-03-16 14:00:00|28223.8|28203.8|28209|28189|28228.7|28208.7|28199.2|28176.8|85
1615906800000|2021-03-16 15:00:00|28211|28191|28234|28199|28236.4|28209|28211|28191|45
1615910400000|2021-03-16 16:00:00|28220.1|28200.1|28219|28199|28235|28202.8|28209.5|28189.5|61
1615914000000|2021-03-16 17:00:00|28219.4|28199.4|28213.7|28193.7|28223.8|28199.4|28201.5|28174.5|88
1615917600000|2021-03-16 18:00:00|28213.2|28193.2|28231.9|28196.9|28238.7|28203.7|28212.7|28187.9|53
1615921200000|2021-03-16 19:00:00|28231.7|28196.7|28199|28179|28231.7|28196.7|28193.9|28167.5|57
1615924800000|2021-03-16 20:00:00|28208.3|28173.3|28210|28167|28210.1|28175.1|28206.4|28166.5|7
1615946400000|2021-03-17 02:00:00|28254|28234|28267.5|28247.5|28291.5|28265.5|28249.5|28229.5|99
1615950000000|2021-03-17 03:00:00|28265.5|28245.5|28265.5|28230.5|28278|28258|28252.5|28227|151
1615953600000|2021-03-17 04:00:00|28267.5|28232.5|28250|28230|28275.5|28243|28247.5|28222.6|56
1615957200000|2021-03-17 05:00:00|28250.5|28230.5|28262.5|28242.5|28268.5|28248.5|28250|28230|90
1615960800000|2021-03-17 06:00:00|28263|28243|28227.5|28207.5|28275.5|28253|28226.8|28196.5|249
1615964400000|2021-03-17 07:00:00|28228|28208|28243|28223|28252.5|28225.5|28215|28195|274
1615968000000|2021-03-17 08:00:00|28242.5|28222.5|28225|28205|28254.5|28234.5|28222.5|28194|126
1615971600000|2021-03-17 09:00:00|28224.5|28204.5|28220.6|28200.6|28227.4|28207.4|28205|28170.8|192
1615975200000|2021-03-17 10:00:00|28221|28201|28236.8|28201.8|28239.9|28204.9|28221|28195.9|34
1615978800000|2021-03-17 11:00:00|28232.8|28197.8|28250.5|28230.5|28261|28231.8|28232.8|28197.8|50
1615982400000|2021-03-17 12:00:00|28249.5|28229.5|28257|28237|28284|28249.5|28245.2|28219.8|121
1615986000000|2021-03-17 13:00:00|28256.5|28236.5|28248|28228|28260.5|28240.5|28237.5|28202.5|67
1615989600000|2021-03-17 14:00:00|28247|28227|28270.5|28235.5|28287.5|28262.5|28241|28213|192
1615993200000|2021-03-17 15:00:00|28270|28235|28286|28266|28294|28268.5|28264.5|28235|104
1615996800000|2021-03-17 16:00:00|28285.5|28265.5|28298|28278|28305.5|28280|28285.5|28253.6|77
1616000400000|2021-03-17 17:00:00|28300|28280|28270|28235|28300|28280|28258.5|28223.5|50
1616004000000|2021-03-17 18:00:00|28255|28220|28212.5|28177.5|28269|28232|28190|28155|253
1616007600000|2021-03-17 19:00:00|28211|28176|28182.5|28147.5|28213|28178|28180.5|28145.5|85
1616011200000|2021-03-17 20:00:00|28185|28150|28203|28168|28213|28186.3|28168|28143|70
1616032800000|2021-03-18 02:00:00|28208|28188|28212.5|28192.5|28215|28195|28193|28173|128
1616036400000|2021-03-18 03:00:00|28212|28192|28275|28255|28280|28260|28207.5|28187.5|205
1616040000000|2021-03-18 04:00:00|28274.6|28254.6|28273|28253|28283|28263|28264.1|28244.1|67
1616043600000|2021-03-18 05:00:00|28272.5|28252.5|28285.5|28265.5|28298|28265.9|28267.5|28247.5|54
1616047200000|2021-03-18 06:00:00|28283|28263|28256.5|28236.5|28288|28268|28254.5|28234.5|219
1616050800000|2021-03-18 07:00:00|28258.5|28238.5|28335.5|28300.5|28344|28310.1|28232.5|28209|403
1616054400000|2021-03-18 08:00:00|28335|28300|28350.2|28315.2|28378|28349|28306|28285.5|304
1616058000000|2021-03-18 09:00:00|28347|28312|28363.8|28328.8|28367.2|28347.2|28337.2|28309.5|191
1616061600000|2021-03-18 10:00:00|28363.3|28328.3|28329.9|28294.9|28363.3|28333.4|28315|28287.5|140
1616065200000|2021-03-18 11:00:00|28327.8|28292.8|28359|28324|28362.5|28342.2|28327.8|28292.8|139
1616068800000|2021-03-18 12:00:00|28351.3|28316.3|28367|28347|28394.8|28369|28345|28315.8|166
1616072400000|2021-03-18 13:00:00|28366.5|28346.5|28398|28363|28398|28374|28360|28333|163
1616076000000|2021-03-18 14:00:00|28397.5|28362.5|28384|28364|28398.5|28371|28374|28339|241
1616079600000|2021-03-18 15:00:00|28384.5|28364.5|28376|28356|28396.5|28376.5|28376|28350.9|190
1616083200000|2021-03-18 16:00:00|28373.5|28353.5|28384|28364|28390.4|28365.5|28355.4|28327.8|152
1616086800000|2021-03-18 17:00:00|28383.8|28363.8|28375|28355|28392|28372|28370.5|28350|55
1616090400000|2021-03-18 18:00:00|28375.5|28355.5|28405|28385|28413.3|28390|28374.4|28354.4|87
1616094000000|2021-03-18 19:00:00|28406|28386|28454.2|28419.2|28467.5|28438|28405.5|28385.5|116
1616097600000|2021-03-18 20:00:00|28455|28420|28455|28420|28465|28440.5|28441.5|28415.5|87
1616119200000|2021-03-19 02:00:00|28462.5|28427.5|28447.8|28427.8|28463.2|28443.2|28442.5|28422.5|146
1616122800000|2021-03-19 03:00:00|28447.5|28427.5|28435.5|28415.5|28458.5|28438.5|28427.8|28397.5|176
1616126400000|2021-03-19 04:00:00|28430|28410|28425|28405|28431.5|28410|28417.5|28395.5|67
1616130000000|2021-03-19 05:00:00|28420|28400|28460.5|28425.5|28460.9|28435|28420|28395.5|64
1616133600000|2021-03-19 06:00:00|28455.3|28435.3|28432.2|28412.2|28460.5|28438|28419|28399|163
1616137200000|2021-03-19 07:00:00|28433.2|28413.2|28417.3|28397.3|28455.3|28435.3|28407.5|28387.5|231
1616140800000|2021-03-19 08:00:00|28417.8|28397.8|28355.4|28335.4|28445.5|28409.5|28347.2|28327.2|371
1616144400000|2021-03-19 09:00:00|28354|28334|28386|28366|28393|28373|28353.5|28332.5|299
1616148000000|2021-03-19 10:00:00|28385.5|28365.5|28395.5|28360.5|28409.5|28377.5|28380|28347.5|57
1616151600000|2021-03-19 11:00:00|28396|28361|28402.5|28367.5|28402.5|28376|28378|28349|52
1616155200000|2021-03-19 12:00:00|28403.5|28368.5|28406|28371|28410.5|28386|28390|28367.5|69
1616158800000|2021-03-19 13:00:00|28408|28373|28409.6|28389.6|28431.7|28411.7|28394.6|28369.6|146
1616162400000|2021-03-19 14:00:00|28409.9|28389.9|28398.5|28378.5|28422.5|28397.1|28396.2|28368.7|241
1616166000000|2021-03-19 15:00:00|28399.5|28379.5|28398|28378|28403|28383|28386.9|28366.9|155
1616169600000|2021-03-19 16:00:00|28398.5|28378.5|28387.5|28367.5|28405|28381.8|28384.5|28364.5|92
1616173200000|2021-03-19 17:00:00|28387.8|28367.8|28377.4|28357.4|28391.7|28371.7|28377|28357|90
1616176800000|2021-03-19 18:00:00|28378|28358|28377.5|28357.5|28383|28363|28376.6|28356.6|88
1616180400000|2021-03-19 19:00:00|28377|28357|28373|28353|28378|28358|28370|28350|54
1616378400000|2021-03-22 02:00:00|28414.9|28379.9|28404.5|28384.5|28420.5|28399.8|28397.5|28377.5|162
1616382000000|2021-03-22 03:00:00|28405.5|28385.5|28365.5|28345.5|28407.5|28387.5|28360|28340|197
1616385600000|2021-03-22 04:00:00|28367.2|28347.2|28365|28345|28372.2|28352.2|28362|28342|67
1616389200000|2021-03-22 05:00:00|28365.5|28345.5|28352.8|28332.8|28369|28349|28352.5|28332.5|65
1616392800000|2021-03-22 06:00:00|28353.5|28333.5|28353.8|28333.8|28361|28335.8|28302.4|28267.5|355
1616396400000|2021-03-22 07:00:00|28355.5|28335.5|28341|28321|28362.5|28342.5|28332.5|28310.5|207
1616400000000|2021-03-22 08:00:00|28339.9|28319.9|28321|28286|28346.5|28326.5|28302|28269.5|241
1616403600000|2021-03-22 09:00:00|28319|28284|28345.5|28325.5|28363.5|28328.5|28310.8|28284|109
1616407200000|2021-03-22 10:00:00|28343.5|28323.5|28358|28323|28363|28333.5|28341|28321|58
1616410800000|2021-03-22 11:00:00|28356|28321|28338.3|28303.3|28358.5|28323.5|28323.8|28300|84
1616414400000|2021-03-22 12:00:00|28338|28303|28321.8|28301.8|28338|28316.5|28321.8|28290.5|59
1616418000000|2021-03-22 13:00:00|28321.9|28301.9|28332.5|28297.5|28357.5|28328.8|28315|28287.5|199
1616421600000|2021-03-22 14:00:00|28331.3|28296.3|28317|28297|28338|28310|28309.2|28286|119
1616425200000|2021-03-22 15:00:00|28312.6|28292.6|28306|28286|28315.5|28295.5|28297|28277|80
1616428800000|2021-03-22 16:00:00|28307.1|28287.1|28294|28274|28308.4|28288.4|28292.5|28272.5|81
1616432400000|2021-03-22 17:00:00|28294.5|28274.5|28299.5|28279.5|28307.2|28287.2|28294.5|28274.5|61
1616436000000|2021-03-22 18:00:00|28300|28280|28295.5|28275.5|28300|28280|28293.9|28273.9|27
1616439600000|2021-03-22 19:00:00|28294|28274|28295.5|28275.5|28299.5|28279.5|28293.5|28273.5|36
1616443200000|2021-03-22 20:00:00|28295|28275|28299|28279|28299|28279|28294.5|28274.5|24
1616464800000|2021-03-23 02:00:00|28367.5|28347.5|28352.5|28332.5|28372.5|28352.5|28352|28332|225
1616468400000|2021-03-23 03:00:00|28353|28333|28342.8|28307.8|28357.5|28333.1|28324|28300.5|256
1616472000000|2021-03-23 04:00:00|28333.3|28313.3|28337.5|28317.5|28348.1|28328.1|28333.3|28307.5|76
1616475600000|2021-03-23 05:00:00|28338|28318|28347.5|28327.5|28360|28337.5|28337.5|28317.5|109
1616479200000|2021-03-23 06:00:00|28346.2|28326.2|28370.5|28350.5|28375.5|28354|28345.5|28325.5|185
1616482800000|2021-03-23 07:00:00|28370|28350|28360.5|28340.5|28370|28350|28332.7|28312.7|170
1616486400000|2021-03-23 08:00:00|28359.1|28339.1|28359.5|28339.5|28382.3|28348|28345.5|28315.5|221
1616490000000|2021-03-23 09:00:00|28359|28339|28405.8|28370.8|28407.3|28382.2|28357.4|28332.5|154
1616493600000|2021-03-23 10:00:00|28402.9|28367.9|28363.2|28343.2|28405.8|28376.9|28361.5|28336.5|132
1616497200000|2021-03-23 11:00:00|28363|28343|28371.3|28351.3|28393.3|28358.3|28363|28342.5|74
1616500800000|2021-03-23 12:00:00|28370.8|28350.8|28369.5|28349.5|28377.8|28357.8|28365|28345|78
1616504400000|2021-03-23 13:00:00|28371|28351|28384.5|28364.5|28400.1|28372.1|28369.5|28348|96
1616508000000|2021-03-23 14:00:00|28383.5|28363.5|28380|28360|28390.5|28370.5|28377.7|28357.7|122
1616511600000|2021-03-23 15:00:00|28380.5|28360.5|28374.7|28354.7|28395.4|28363.5|28367|28347|144
1616515200000|2021-03-23 16:00:00|28374.2|28354.2|28370.5|28350.5|28378|28358|28368|28348|34
1616518800000|2021-03-23 17:00:00|28370|28350|28383|28348|28395.5|28370|28370|28347.5|55
1616522400000|2021-03-23 18:00:00|28375.8|28355.8|28395|28360|28396.8|28361.8|28375.5|28352.3|9
1616526000000|2021-03-23 19:00:00|28400.5|28365.5|28415|28380|28429.9|28406|28387|28352|166
1616529600000|2021-03-23 20:00:00|28415.5|28380.5|28412.5|28392.5|28423|28398.2|28411.5|28380.5|61
1616551200000|2021-03-24 02:00:00|28487.5|28467.5|28447.3|28427.3|28488.5|28468.5|28431.8|28396.8|188
1616554800000|2021-03-24 03:00:00|28449.6|28429.6|28427|28407|28452.5|28432.5|28411.5|28388.8|197
1616558400000|2021-03-24 04:00:00|28425|28405|28426.3|28406.3|28427|28407|28417.5|28397.5|69
1616562000000|2021-03-24 05:00:00|28424.3|28404.3|28448|28428|28448|28428|28421|28401|149
1616565600000|2021-03-24 06:00:00|28446.7|28426.7|28443|28423|28472.8|28449.5|28437.5|28407.2|188
1616569200000|2021-03-24 07:00:00|28442.5|28422.5|28462.5|28427.5|28466.5|28446.5|28437.4|28417.4|229
1616572800000|2021-03-24 08:00:00|28457.3|28437.3|28427.8|28407.8|28473.5|28442.5|28422.8|28395.7|173
1616576400000|2021-03-24 09:00:00|28435.4|28400.4|28425.5|28390.5|28442.8|28417.4|28404.7|28369.7|152
1616580000000|2021-03-24 10:00:00|28427.5|28392.5|28423.8|28403.8|28437.8|28405.5|28412.4|28392.4|83
1616583600000|2021-03-24 11:00:00|28427|28392|28415.5|28395.5|28427.5|28401.7|28415.5|28390|35
1616587200000|2021-03-24 12:00:00|28414.4|28394.4|28424|28404|28432|28405.2|28411.4|28391.4|37
1616590800000|2021-03-24 13:00:00|28424.1|28404.1|28422.5|28402.5|28426.8|28405.2|28417.1|28390.5|34
1616594400000|2021-03-24 14:00:00|28422|28402|28406.5|28386.5|28442.7|28414.7|28401.6|28381.6|146
1616598000000|2021-03-24 15:00:00|28406|28386|28416|28381|28427.2|28397.4|28391.4|28365.1|139
1616601600000|2021-03-24 16:00:00|28415.5|28380.5|28397|28377|28416|28383.3|28393|28373|45
1616605200000|2021-03-24 17:00:00|28394|28374|28409|28374|28417.3|28385|28394|28371.5|50
1616608800000|2021-03-24 18:00:00|28409.5|28374.5|28403.5|28383.5|28410|28383.5|28392.7|28372.4|52
1616612400000|2021-03-24 19:00:00|28403|28383|28414.5|28394.5|28449|28414|28402.5|28382.5|95
1616616000000|2021-03-24 20:00:00|28414|28394|28440|28402|28440|28402|28410|28385|57
1616637600000|2021-03-25 02:00:00|28477.3|28457.3|28477.5|28442.5|28488.1|28468.1|28466.8|28440|176
1616641200000|2021-03-25 03:00:00|28467.8|28447.8|28500|28465|28501.2|28481.2|28460.5|28440.5|159
1616644800000|2021-03-25 04:00:00|28502.5|28467.5|28480.5|28460.5|28512.8|28486.3|28480|28460|47
1616648400000|2021-03-25 05:00:00|28477.8|28457.8|28487.5|28467.5|28492|28467.5|28476.5|28452.8|47
1616652000000|2021-03-25 06:00:00|28488.5|28468.5|28527.8|28492.8|28547.3|28512.3|28487.5|28467.5|212
1616655600000|2021-03-25 07:00:00|28528|28493|28516.6|28496.6|28542.5|28518.5|28507.8|28482.5|220
1616659200000|2021-03-25 08:00:00|28517.5|28497.5|28519|28499|28542.8|28511.5|28513|28492.2|201
1616662800000|2021-03-25 09:00:00|28516.5|28496.5|28519|28499|28552.1|28529.6|28514.2|28484.3|161
1616666400000|2021-03-25 10:00:00|28519.5|28499.5|28521.8|28486.8|28541|28508.8|28505.5|28474.5|59
1616670000000|2021-03-25 11:00:00|28522.3|28487.3|28524.8|28504.8|28526|28506|28506.5|28486.5|65
1616673600000|2021-03-25 12:00:00|28525.8|28505.8|28545.5|28510.5|28548|28528|28521.5|28501.5|103
1616677200000|2021-03-25 13:00:00|28543.7|28508.7|28517.5|28497.5|28546|28523|28517.5|28491.9|114
1616680800000|2021-03-25 14:00:00|28525|28490|28527|28507|28535.5|28511|28514.9|28490|125
1616684400000|2021-03-25 15:00:00|28526.5|28506.5|28534.6|28499.6|28545.1|28517.5|28519.9|28492.4|116
1616688000000|2021-03-25 16:00:00|28532.4|28497.4|28516.9|28496.9|28547.6|28512.6|28506.8|28478|106
1616691600000|2021-03-25 17:00:00|28521.6|28501.6|28512.9|28492.9|28541.1|28506.4|28508|28477.5|78
1616695200000|2021-03-25 18:00:00|28513.8|28493.8|28523|28488|28529.5|28498.1|28512.8|28487.5|20
1616698800000|2021-03-25 19:00:00|28522.9|28487.9|28529.5|28494.5|28548|28520|28512.5|28487.9|47
1616702400000|2021-03-25 20:00:00|28535|28500|28532.5|28497.5|28537|28503|28522.5|28497.5|13
1616724000000|2021-03-26 02:00:00|28520.5|28500.5|28512.5|28492.5|28537.6|28517.6|28512.5|28492.5|134
1616727600000|2021-03-26 03:00:00|28515.5|28495.5|28545.5|28525.5|28551.5|28531.5|28515.5|28495.5|177
1616731200000|2021-03-26 04:00:00|28543.3|28523.3|28537.5|28517.5|28561|28538|28537.5|28517.5|84
1616734800000|2021-03-26 05:00:00|28540|28520|28522.5|28502.5|28540.5|28520.5|28515.1|28493.5|137
1616738400000|2021-03-26 06:00:00|28517.5|28497.5|28517.5|28497.5|28553.6|28518.6|28488.3|28467.7|314
1616742000000|2021-03-26 07:00:00|28516.8|28496.8|28505|28485|28524.3|28500|28498.7|28466.5|171
1616745600000|2021-03-26 08:00:00|28503|28483|28493|28473|28510|28490|28308|28265|136
1616749200000|2021-03-26 09:00:00|28492.4|28472.4|28498|28478|28498.5|28478.2|28477.5|28452.5|93
1616752800000|2021-03-26 10:00:00|28498.5|28478.5|28503|28468|28522.8|28492.5|28487.8|28462.7|103
1616756400000|2021-03-26 11:00:00|28502.5|28467.5|28520.1|28485.1|28520.1|28493.9|28493.2|28463.7|68
1616760000000|2021-03-26 12:00:00|28518|28483|28503.5|28483.5|28523.3|28497.4|28498.3|28478.3|92
1616763600000|2021-03-26 13:00:00|28504|28484|28493|28473|28504|28484|28477.5|28452.5|165
1616767200000|2021-03-26 14:00:00|28501|28466|28504.5|28484.5|28508.5|28488.5|28490|28465.5|133
1616770800000|2021-03-26 15:00:00|28503.9|28483.9|28499.1|28479.1|28505.5|28485.5|28498.4|28478.4|58
1616774400000|2021-03-26 16:00:00|28500|28480|28501.4|28481.4|28508.9|28483.8|28492.5|28457.5|87
1616778000000|2021-03-26 17:00:00|28499.5|28479.5|28504.5|28484.5|28506|28486|28496.8|28476.8|37
1616781600000|2021-03-26 18:00:00|28504|28484|28504.5|28484.5|28518|28491.5|28498|28478|72
1616785200000|2021-03-26 19:00:00|28502.3|28482.3|28493.5|28473.5|28508.5|28485.5|28490.5|28470.5|42
1616979600000|2021-03-29 01:00:00|28529.5|28509.5|28526.3|28506.3|28539.1|28519.1|28520|28500|108
1616983200000|2021-03-29 02:00:00|28528|28508|28477.5|28457.5|28531.3|28511.3|28471.5|28447.5|375
1616986800000|2021-03-29 03:00:00|28476.6|28456.6|28482.5|28462.5|28490.6|28463.5|28464.7|28444.7|154
1616990400000|2021-03-29 04:00:00|28485.5|28465.5|28480|28460|28487.5|28467.5|28479.5|28459.5|36
1616994000000|2021-03-29 05:00:00|28482|28462|28510.5|28490.5|28526|28495|28482|28462|155
1616997600000|2021-03-29 06:00:00|28512|28492|28502.5|28482.5|28525|28505|28485|28457.5|224
1617001200000|2021-03-29 07:00:00|28503|28483|28498|28478|28503.5|28483.5|28492.5|28472.5|93
1617004800000|2021-03-29 08:00:00|28498.2|28478.2|28508|28488|28527.8|28498.7|28498|28477.5|134
1617008400000|2021-03-29 09:00:00|28508.5|28488.5|28505|28485|28508.8|28488.8|28499.5|28473|63
1617012000000|2021-03-29 10:00:00|28506|28486|28498.8|28478.8|28508|28488|28498|28468|28
1617015600000|2021-03-29 11:00:00|28496.8|28476.8|28499|28464|28507.3|28482.2|28491|28464|66
1617019200000|2021-03-29 12:00:00|28487.8|28467.8|28504.5|28484.5|28508.7|28484.5|28486.5|28463|31
1617022800000|2021-03-29 13:00:00|28512.2|28477.2|28547.5|28512.5|28548|28513|28498.8|28476.6|75
1617026400000|2021-03-29 14:00:00|28552.5|28517.5|28548|28528|28562.8|28535.4|28521.6|28490|208
1617030000000|2021-03-29 15:00:00|28548.1|28528.1|28527|28492|28549.1|28529.1|28522|28491.5|74
1617033600000|2021-03-29 16:00:00|28526|28491|28490.5|28455.5|28526|28491|28486.2|28454.3|97
1617037200000|2021-03-29 17:00:00|28493.8|28458.8|28501.7|28466.7|28506.9|28471.9|28476.9|28450|71
1617040800000|2021-03-29 18:00:00|28508.6|28473.6|28528.9|28508.9|28540.9|28513.9|28504.2|28471.6|108
1617044400000|2021-03-29 19:00:00|28529|28509|28520.5|28500.5|28529|28509|28514.4|28493|23
1617066000000|2021-03-30 01:00:00|28533.2|28513.2|28498.5|28463.5|28547.5|28514.5|28487.7|28458.5|131
1617069600000|2021-03-30 02:00:00|28499|28464|28490.5|28470.5|28507.5|28487|28477.5|28457.5|203
1617073200000|2021-03-30 03:00:00|28491.8|28471.8|28485.5|28465.5|28491.8|28471.8|28477.8|28452.8|69
1617076800000|2021-03-30 04:00:00|28482.8|28462.8|28492.5|28472.5|28498.5|28478.5|28482.5|28462.5|47
1617080400000|2021-03-30 05:00:00|28493|28473|28474|28454|28500.5|28475|28467|28447|66
1617084000000|2021-03-30 06:00:00|28473.1|28453.1|28478.5|28458.5|28480|28460|28460.5|28440.5|182
1617087600000|2021-03-30 07:00:00|28480|28460|28474|28454|28497.5|28472.2|28471.7|28451.7|252
1617091200000|2021-03-30 08:00:00|28473.5|28453.5|28455.3|28435.3|28475.5|28455.5|28450.7|28415.7|84
1617094800000|2021-03-30 09:00:00|28456.3|28436.3|28474.3|28439.3|28476|28453|28455.8|28433.2|50
1617098400000|2021-03-30 10:00:00|28473.4|28438.4|28490.4|28455.4|28491.5|28470.8|28462.4|28437.8|67
1617102000000|2021-03-30 11:00:00|28492.8|28457.8|28485.3|28450.3|28492.8|28469.5|28480|28448.8|78
1617105600000|2021-03-30 12:00:00|28484.8|28449.8|28487.3|28467.3|28493.3|28467.3|28473.8|28447.5|62
1617109200000|2021-03-30 13:00:00|28487.4|28467.4|28486.5|28451.5|28497|28470.3|28469.6|28446.4|84
1617112800000|2021-03-30 14:00:00|28485.4|28450.4|28482.5|28462.5|28492.5|28467.4|28477.1|28450.4|36
1617116400000|2021-03-30 15:00:00|28487.5|28452.5|28467.5|28447.5|28487.5|28458.8|28466.1|28436.1|50
1617120000000|2021-03-30 16:00:00|28482.2|28447.2|28492.5|28457.5|28492.5|28462.4|28477.5|28442.5|20
1617123600000|2021-03-30 17:00:00|28482.5|28447.5|28487.5|28452.5|28487.5|28452.5|28482.5|28447.5|3
1617127200000|2021-03-30 18:00:00|28482.5|28462.5|28485|28450|28487.5|28462.5|28472.6|28442.7|12
1617130800000|2021-03-30 19:00:00|28482.5|28447.5|28480|28445|28487.5|28453|28473|28442.5|21
1617152400000|2021-03-31 01:00:00|28471|28436|28459.5|28439.5|28477.8|28452.3|28457|28432.8|116
1617156000000|2021-03-31 02:00:00|28461.2|28441.2|28477.5|28457.5|28480.5|28460.5|28457|28437|205
1617159600000|2021-03-31 03:00:00|28478|28458|28475|28455|28487.8|28465.3|28467.5|28445|158
1617163200000|2021-03-31 04:00:00|28473.3|28453.3|28477.5|28457.5|28491.5|28465.5|28472.5|28452.5|110
1617166800000|2021-03-31 05:00:00|28477|28457|28461|28441|28481|28461|28457.5|28437.5|89
1617170400000|2021-03-31 06:00:00|28458.3|28438.3|28455.3|28435.3|28470.6|28450.6|28452.5|28432.5|265
1617174000000|2021-03-31 07:00:00|28453|28433|28450.5|28430.5|28468|28441.5|28435|28410.5|244
1617177600000|2021-03-31 08:00:00|28451|28431|28426.8|28406.8|28454.5|28434.5|28414.3|28387.5|164
1617181200000|2021-03-31 09:00:00|28427.5|28407.5|28425|28405|28434|28414|28407|28374.9|133
1617184800000|2021-03-31 10:00:00|28427.4|28407.4|28422.3|28402.3|28427.5|28407.5|28417.8|28397.8|24
1617188400000|2021-03-31 11:00:00|28420|28400|28409.1|28389.1|28428|28400.5|28400.5|28372.5|99
1617192000000|2021-03-31 12:00:00|28407.5|28387.5|28417.5|28397.5|28428.3|28400.5|28406.5|28384.9|83
1617195600000|2021-03-31 13:00:00|28423|28403|28398|28378|28423|28403|28398|28370|106
1617199200000|2021-03-31 14:00:00|28397.5|28377.5|28402.8|28367.8|28405.5|28378.5|28383.8|28359.6|97
1617202800000|2021-03-31 15:00:00|28402.3|28367.3|28419.7|28384.7|28435.8|28400.8|28390|28367.3|163
1617206400000|2021-03-31 16:00:00|28419.2|28384.2|28413|28378|28422.1|28393.7|28401.4|28372.5|46
1617210000000|2021-03-31 17:00:00|28412.5|28377.5|28401.9|28381.9|28412.5|28385.5|28400|28377.5|21
1617213600000|2021-03-31 18:00:00|28402.5|28382.5|28403|28383|28415.5|28388|28400|28377.5|29
1617217200000|2021-03-31 19:00:00|28397.5|28377.5|28386.5|28366.5|28398|28378|28385|28365|46
1617238800000|2021-04-01 01:00:00|28437.5|28417.5|28463|28443|28467|28447|28437.5|28417.5|130
1617242400000|2021-04-01 02:00:00|28462.5|28442.5|28449.5|28429.5|28463|28443|28432|28412|244
1617246000000|2021-04-01 03:00:00|28447.8|28427.8|28473.3|28438.3|28480|28446|28437.5|28412.2|86
1617249600000|2021-04-01 04:00:00|28466.8|28446.8|28495.5|28475.5|28498|28478|28466.3|28446.3|89
1617253200000|2021-04-01 05:00:00|28497.5|28477.5|28492.5|28472.5|28498|28478|28482.5|28462.5|72
1617256800000|2021-04-01 06:00:00|28494|28474|28472.5|28437.5|28495|28475|28462|28437.3|191
1617260400000|2021-04-01 07:00:00|28472.8|28437.8|28452.5|28432.5|28487.8|28457.8|28452.5|28432.5|96
1617264000000|2021-04-01 08:00:00|28452.3|28432.3|28455.5|28435.5|28460.5|28440.5|28447|28427|68
1617267600000|2021-04-01 09:00:00|28462.5|28442.5|28488|28453|28493|28464|28461.8|28441.8|74
1617271200000|2021-04-01 10:00:00|28487.5|28452.5|28474.6|28454.6|28487.5|28460.5|28467|28447|46
1617274800000|2021-04-01 11:00:00|28473.4|28453.4|28479.5|28444.5|28480|28454.6|28469.1|28444.3|14
1617278400000|2021-04-01 12:00:00|28480|28445|28462.8|28427.8|28480|28449.1|28451|28422.1|71
1617282000000|2021-04-01 13:00:00|28462.5|28427.5|28442.5|28407.5|28467.5|28443.6|28431.6|28402.3|152
1617285600000|2021-04-01 14:00:00|28445.5|28410.5|28437.5|28417.5|28448.2|28423.9|28436.4|28410.5|70
1617289200000|2021-04-01 15:00:00|28432.9|28412.9|28430|28395|28440.5|28412.9|28423|28392.4|38
1617292800000|2021-04-01 16:00:00|28438|28403|28445.5|28410.5|28457.5|28422.5|28430|28397.5|56
1617296400000|2021-04-01 17:00:00|28442.5|28407.5|28433|28413|28445.5|28418|28430|28407.5|17
1617300000000|2021-04-01 18:00:00|28425|28405|28430|28410|28437.5|28413|28422.5|28387.5|24
1617303600000|2021-04-01 19:00:00|28428|28408|28430.5|28410.5|28433|28413|28428|28408|12
1617325200000|2021-04-02 01:00:00|28439|28396|28442|28403|28444.5|28403|28439|28396|3
1617328800000|2021-04-02 02:00:00|28433|28398|28425|28390|28445|28410|28425|28390|35
1617332400000|2021-04-02 03:00:00|28421|28386|28403|28368|28421.5|28386.5|28395|28363.5|48
1617336000000|2021-04-02 04:00:00|28402|28367|28409|28374|28431.5|28396.5|28402|28367|37
1617339600000|2021-04-02 05:00:00|28409.5|28374.5|28432|28389|28444.5|28401.5|28405.5|28374.5|62
1617343200000|2021-04-02 06:00:00|28431.5|28388.5|28439.5|28396.5|28459.5|28416.5|28429|28386|20
1617346800000|2021-04-02 07:00:00|28441.5|28398.5|28418|28375|28454.5|28411.5|28418|28375|50
1617350400000|2021-04-02 08:00:00|28417.5|28374.5|28419|28376|28419|28376|28416.5|28373.5|8
1617354000000|2021-04-02 09:00:00|28435.2|28392.2|28434|28397|28457|28417|28426.5|28383.5|55
1617357600000|2021-04-02 10:00:00|28432.5|28398|28446.5|28403.5|28447.5|28404.5|28431|28396|39
1617361200000|2021-04-02 11:00:00|28446|28403|28439.5|28404.5|28464|28421|28434.8|28395|67
1617364800000|2021-04-02 12:00:00|28449.5|28410.5|28449.5|28410.5|28459|28416|28442.5|28403.3|34
1617368400000|2021-04-02 13:00:00|28447.5|28412.5|28472.5|28437.5|28479.3|28444.3|28447.5|28412.5|61
1617372000000|2021-04-02 14:00:00|28479|28444|28474.3|28439.3|28487.5|28452.5|28463.5|28428.5|69
1617375600000|2021-04-02 15:00:00|28473.8|28438.8|28477.5|28442.5|28477.5|28442.5|28472|28437|7
1617379200000|2021-04-02 16:00:00|28477.6|28442.6|28477.5|28442.5|28480|28445|28477.5|28442.5|4
1617382800000|2021-04-02 17:00:00|28475|28440|28477.5|28442.5|28480|28445|28475|28440|12
1617386400000|2021-04-02 18:00:00|28481.5|28438.5|28484|28441|28484|28441|28481.5|28438.5|4
1617390000000|2021-04-02 19:00:00|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|1
1617584400000|2021-04-05 01:00:00|28466.5|28423.5|28464.5|28421.5|28466.5|28423.5|28464.5|28421.5|2
1617588000000|2021-04-05 02:00:00|28461.5|28418.5|28467|28424|28471.5|28434|28461.5|28418.5|15
1617591600000|2021-04-05 03:00:00|28468|28425|28472|28429|28472|28429|28468|28425|3
1617595200000|2021-04-05 04:00:00|28479.5|28436.5|28460|28425|28479.5|28440|28456.3|28421.3|22
1617598800000|2021-04-05 05:00:00|28460.5|28425.5|28456.5|28436.5|28461.5|28441.5|28444|28424|30
1617602400000|2021-04-05 06:00:00|28457|28437|28472.5|28437.5|28472.5|28446.5|28455|28435|27
1617606000000|2021-04-05 07:00:00|28477.5|28442.5|28468.5|28448.5|28488|28459|28468|28442.5|59
1617609600000|2021-04-05 08:00:00|28468|28448|28444|28424|28468.5|28448.5|28442.3|28412.5|32
1617613200000|2021-04-05 09:00:00|28445.5|28425.5|28455|28420|28462.5|28434|28443|28414|29
1617616800000|2021-04-05 10:00:00|28460|28425|28458|28423|28475|28443|28452.5|28423|22
1617620400000|2021-04-05 11:00:00|28450.5|28415.5|28467|28429|28477.5|28434.5|28450.5|28415.5|24
1617624000000|2021-04-05 12:00:00|28465|28427|28449.3|28414.3|28468.5|28438|28447.5|28412.8|32
1617627600000|2021-04-05 13:00:00|28449.4|28414.4|28447.5|28412.5|28460.5|28427|28433.5|28410|80
1617631200000|2021-04-05 14:00:00|28448.5|28413.5|28408.8|28388.8|28452.5|28420.5|28406.2|28378.4|154
1617634800000|2021-04-05 15:00:00|28420.5|28385.5|28397|28377|28421.6|28386.6|28397|28371.9|30
1617638400000|2021-04-05 16:00:00|28397.6|28377.6|28417.5|28382.5|28426.1|28391.1|28397.6|28377.6|37
1617642000000|2021-04-05 17:00:00|28415.4|28380.4|28414.9|28379.9|28417.6|28382.6|28412.5|28377.5|11
1617645600000|2021-04-05 18:00:00|28416.1|28381.1|28418.6|28383.6|28451.1|28416.1|28416.1|28381.1|30
1617649200000|2021-04-05 19:00:00|28418.9|28383.9|28413|28393|28429.5|28398.5|28412.5|28383.9|17
1617670800000|2021-04-06 01:00:00|28418|28398|28404.5|28384.5|28430.8|28410.8|28402|28382|133
1617674400000|2021-04-06 02:00:00|28404|28384|28415|28395|28422.8|28402.8|28398|28378|172
1617678000000|2021-04-06 03:00:00|28415.5|28395.5|28423|28403|28429.8|28409.8|28412|28392|122
1617681600000|2021-04-06 04:00:00|28422|28402|28415.5|28395.5|28422.5|28402.5|28412.8|28392.8|41
1617685200000|2021-04-06 05:00:00|28413.9|28393.9|28420|28400|28423|28403|28409.5|28389.5|75
1617688800000|2021-04-06 06:00:00|28422.2|28402.2|28425.5|28405.5|28426.7|28406.7|28411.6|28391.6|156
1617692400000|2021-04-06 07:00:00|28425|28405|28425.8|28405.8|28428.5|28408.5|28422.1|28402.1|87
1617696000000|2021-04-06 08:00:00|28426|28406|28436.4|28416.4|28449.3|28429.3|28425|28405|120
1617699600000|2021-04-06 09:00:00|28439.6|28419.6|28438.6|28418.6|28446|28426|28434.1|28414.1|57
1617703200000|2021-04-06 10:00:00|28439.1|28419.1|28436.9|28416.9|28440.4|28420.4|28434.6|28414.6|61
1617706800000|2021-04-06 11:00:00|28435.9|28415.9|28435|28415|28438.8|28418.8|28432.4|28412.4|15
1617710400000|2021-04-06 12:00:00|28434.3|28414.3|28415.3|28395.3|28434.3|28414.3|28407.4|28387.4|170
1617714000000|2021-04-06 13:00:00|28415|28395|28377.5|28357.5|28415.5|28395.5|28377.5|28355.3|95
1617717600000|2021-04-06 14:00:00|28380|28360|28371.1|28351.1|28380.9|28360.9|28367.8|28347.8|68
1617721200000|2021-04-06 15:00:00|28371|28351|28372.5|28352.5|28380|28360|28367.6|28347.6|60
1617724800000|2021-04-06 16:00:00|28367.8|28347.8|28375|28355|28382.9|28362.9|28367.8|28347.8|59
1617728400000|2021-04-06 17:00:00|28377.5|28357.5|28379|28359|28382.5|28362.5|28373|28353|17
1617732000000|2021-04-06 18:00:00|28380|28360|28369.5|28349.5|28381.5|28361.5|28364.9|28344.9|36
1617735600000|2021-04-06 19:00:00|28370.5|28350.5|28371|28351|28385|28356.9|28369.5|28344|40
1617757200000|2021-04-07 01:00:00|28362.5|28342.5|28378.5|28358.5|28378.5|28358.5|28352|28332|160
1617760800000|2021-04-07 02:00:00|28379|28359|28382|28362|28398|28378|28367.5|28347.5|216
1617764400000|2021-04-07 03:00:00|28382.5|28362.5|28386.3|28366.3|28388.5|28368.5|28368|28348|278
1617768000000|2021-04-07 04:00:00|28386|28366|28380|28360|28386|28366|28377.8|28357.8|76
1617771600000|2021-04-07 05:00:00|28380.5|28360.5|28377.5|28357.5|28387.9|28367.9|28376.5|28356.5|82
1617775200000|2021-04-07 06:00:00|28377|28357|28390.5|28370.5|28398|28378|28374|28354|252
1617778800000|2021-04-07 07:00:00|28389|28369|28383|28363|28399.5|28379.5|28382.5|28362.5|137
1617782400000|2021-04-07 08:00:00|28380.5|28360.5|28380.5|28360.5|28388|28368|28374.7|28354.7|121
1617786000000|2021-04-07 09:00:00|28383|28363|28388|28368|28389.2|28369.2|28378|28358|107
1617789600000|2021-04-07 10:00:00|28387.5|28367.5|28372.5|28352.5|28389.7|28369.7|28370|28350|63
1617793200000|2021-04-07 11:00:00|28372|28352|28362.5|28342.5|28372|28352|28355|28335|52
1617796800000|2021-04-07 12:00:00|28363|28343|28377.4|28357.4|28403.6|28369.9|28363|28343|109
1617800400000|2021-04-07 13:00:00|28377.5|28357.5|28365.5|28345.5|28382.5|28362.5|28365|28345|69
1617804000000|2021-04-07 14:00:00|28366|28346|28372|28352|28379|28359|28366|28346|113
1617807600000|2021-04-07 15:00:00|28372.7|28352.7|28384.8|28364.8|28384.8|28364.8|28370.4|28350.4|56
1617811200000|2021-04-07 16:00:00|28384.3|28364.3|28381|28361|28384.7|28364.7|28377.6|28357.6|12
1617814800000|2021-04-07 17:00:00|28382|28362|28380|28360|28389|28363|28377.5|28351|6
1617818400000|2021-04-07 18:00:00|28382|28362|28383.5|28363.5|28384|28364|28377.5|28357.5|55
1617822000000|2021-04-07 19:00:00|28384|28364|28391|28371|28394|28374|28378.5|28358.5|86
1617843600000|2021-04-08 01:00:00|28382.5|28362.5|28380.5|28360.5|28386.7|28366.7|28373|28353|92
1617847200000|2021-04-08 02:00:00|28381|28361|28372.8|28352.8|28398|28378|28371.5|28351.5|142
1617850800000|2021-04-08 03:00:00|28373.3|28353.3|28378.5|28358.5|28383.5|28363.5|28361.5|28341.5|93
1617854400000|2021-04-08 04:00:00|28383|28363|28376.8|28356.8|28388|28368|28376|28356|40
1617858000000|2021-04-08 05:00:00|28377.2|28357.2|28377|28357|28383.3|28363.3|28373|28353|79
1617861600000|2021-04-08 06:00:00|28377.5|28357.5|28379.5|28359.5|28383.5|28363.5|28372.5|28352.5|116
1617865200000|2021-04-08 07:00:00|28380.5|28360.5|28387.5|28367.5|28388.4|28368.4|28371.3|28351.3|71
1617868800000|2021-04-08 08:00:00|28387|28367|28402.5|28382.5|28403|28383|28384.5|28364.5|62
1617872400000|2021-04-08 09:00:00|28403|28383|28410|28390|28410.5|28390.5|28395|28375|63
1617876000000|2021-04-08 10:00:00|28407.4|28387.4|28405.3|28385.3|28407.4|28387.4|28395.3|28375.3|38
1617879600000|2021-04-08 11:00:00|28406.3|28386.3|28408|28388|28422.5|28394.5|28402.4|28382.4|102
1617883200000|2021-04-08 12:00:00|28409|28389|28395.3|28375.3|28413|28393|28391.4|28371.4|95
1617886800000|2021-04-08 13:00:00|28395.4|28375.4|28407.1|28372.1|28407.1|28379.6|28392.1|28372.1|25
1617890400000|2021-04-08 14:00:00|28406.9|28371.9|28430.2|28395.2|28436.3|28408.8|28404.6|28369.6|106
1617894000000|2021-04-08 15:00:00|28427.1|28392.1|28422.1|28387.1|28427.1|28397.1|28411.1|28376.1|20
1617897600000|2021-04-08 16:00:00|28413.1|28393.1|28427.1|28392.1|28432.1|28407|28407.2|28382.1|60
1617901200000|2021-04-08 17:00:00|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|1
1617904800000|2021-04-08 18:00:00|28417.1|28397.1|28422.5|28387.5|28422.5|28397.1|28417.1|28387.1|3
1617908400000|2021-04-08 19:00:00|28423.3|28388.3|28415.5|28380.5|28425.5|28390.5|28412.5|28377.5|23
1617912000000|2021-04-08 20:00:00|28415|28380|28415|28380|28415|28380|28415|28380|1
1617930000000|2021-04-09 01:00:00|28383.3|28363.3|28395|28375|28400.5|28380.5|28383|28362.5|88
1617933600000|2021-04-09 02:00:00|28394|28374|28397.8|28377.8|28399.6|28379.6|28382.6|28362.5|254
1617937200000|2021-04-09 03:00:00|28398.3|28378.3|28396|28376|28413|28388|28396|28372.5|99
1617940800000|2021-04-09 04:00:00|28395.5|28375.5|28399.5|28379.5|28407.5|28381.8|28395.5|28372.5|30
1617944400000|2021-04-09 05:00:00|28401.8|28381.8|28418|28398|28436.5|28415.5|28401.8|28381.8|200
1617948000000|2021-04-09 06:00:00|28418.5|28398.5|28428|28408|28435.5|28413.3|28410|28390|276
1617951600000|2021-04-09 07:00:00|28429|28409|28425.5|28405.5|28444.7|28418.3|28422.8|28397.5|92
1617955200000|2021-04-09 08:00:00|28423|28403|28413|28393|28428|28408|28412|28387.5|98
1617958800000|2021-04-09 09:00:00|28413.1|28393.1|28425.5|28405.5|28431|28408.5|28413.1|28393.1|53
1617962400000|2021-04-09 10:00:00|28427.5|28407.5|28426|28406|28428|28408|28422.5|28402.5|33
1617966000000|2021-04-09 11:00:00|28427.5|28407.5|28417.7|28397.7|28427.5|28407.5|28417.5|28397.5|16
1617969600000|2021-04-09 12:00:00|28419.3|28399.3|28432.3|28397.3|28432.5|28407.2|28418.8|28392.3|31
1617973200000|2021-04-09 13:00:00|28432.5|28397.5|28423.3|28388.3|28432.5|28403.8|28415.5|28387.3|58
1617976800000|2021-04-09 14:00:00|28424.5|28389.5|28421.2|28401.2|28429|28403.7|28410|28382.3|80
1617980400000|2021-04-09 15:00:00|28422.5|28402.5|28432.5|28397.5|28437|28410|28420.9|28387.5|72
1617984000000|2021-04-09 16:00:00|28433.3|28398.3|28428.3|28408.3|28433.3|28409.6|28427.5|28398.3|23
1617987600000|2021-04-09 17:00:00|28428.5|28408.5|28432.5|28397.5|28435.5|28408.5|28417.5|28390.5|176
1617991200000|2021-04-09 18:00:00|28435|28400|28427.5|28407.5|28437|28411.3|28427.5|28400|78
1617994800000|2021-04-09 19:00:00|28436|28401|28452.5|28432.5|28460.6|28432.5|28427|28400|60
1618189200000|2021-04-12 01:00:00|28456.5|28436.5|28433.5|28413.5|28456.5|28436.5|28428.5|28402.5|87
1618192800000|2021-04-12 02:00:00|28433.3|28413.3|28437.5|28417.5|28448.3|28423.5|28432.5|28412.3|101
1618196400000|2021-04-12 03:00:00|28437|28417|28432|28412|28437|28417|28426.5|28406.5|51
1618200000000|2021-04-12 04:00:00|28428|28408|28443|28423|28447.2|28427.2|28428|28408|37
1618203600000|2021-04-12 05:00:00|28443.3|28423.3|28442.5|28422.5|28452.5|28428.5|28442|28417.5|75
1618207200000|2021-04-12 06:00:00|28442.8|28422.8|28438|28418|28447.5|28427.5|28425|28397.5|84
1618210800000|2021-04-12 07:00:00|28438.5|28418.5|28442.5|28407.5|28447.5|28425.5|28433.3|28407.5|96
1618214400000|2021-04-12 08:00:00|28437.3|28417.3|28433.2|28413.2|28447.5|28422.4|28432.5|28407.5|49
1618218000000|2021-04-12 09:00:00|28432.5|28412.5|28422.5|28402.5|28442.5|28413.7|28417.4|28392.5|56
1618221600000|2021-04-12 10:00:00|28423.2|28403.2|28417.4|28397.4|28448.5|28413.5|28417.4|28387.5|39
1618225200000|2021-04-12 11:00:00|28415|28395|28434.6|28399.6|28434.6|28399.6|28414.7|28387.5|21
1618228800000|2021-04-12 12:00:00|28432.2|28397.2|28427.4|28407.4|28435.5|28407.4|28421.3|28397.2|19
1618232400000|2021-04-12 13:00:00|28427.5|28407.5|28437.5|28402.5|28438.5|28412.4|28417.5|28392.5|61
1618236000000|2021-04-12 14:00:00|28432.5|28397.5|28432.1|28397.1|28437.1|28408.1|28422.1|28396.8|52
1618239600000|2021-04-12 15:00:00|28422.1|28402.1|28415.6|28395.6|28427.1|28402.1|28415|28391.9|17
1618243200000|2021-04-12 16:00:00|28416.1|28396.1|28416.9|28396.9|28423.9|28396.9|28415.5|28387.1|25
1618246800000|2021-04-12 17:00:00|28417.9|28397.9|28432.5|28397.5|28435.5|28400.5|28416.9|28396.9|16
1618250400000|2021-04-12 18:00:00|28430.3|28395.3|28432.9|28397.9|28432.9|28397.9|28430|28395|4
1618254000000|2021-04-12 19:00:00|28433|28398|28418|28398|28433|28404|28417.4|28394|37
1618275600000|2021-04-13 01:00:00|28423.5|28403.5|28427.5|28392.5|28432.5|28408|28413|28387.5|98
1618279200000|2021-04-13 02:00:00|28427.8|28392.8|28418.5|28398.5|28432.5|28406.8|28411|28387.5|167
1618282800000|2021-04-13 03:00:00|28419|28399|28435.5|28415.5|28436.7|28416.7|28417|28397|91
1618286400000|2021-04-13 04:00:00|28436.7|28416.7|28445.5|28425.5|28452.5|28426.8|28434|28405|48
1618290000000|2021-04-13 05:00:00|28457.8|28422.8|28442|28422|28457.8|28428|28442|28412|93
1618293600000|2021-04-13 06:00:00|28439.5|28419.5|28447.5|28427.5|28457|28432.5|28437.5|28412.5|99
1618297200000|2021-04-13 07:00:00|28441.8|28421.8|28456|28421|28463|28443|28441.8|28413.5|180
1618300800000|2021-04-13 08:00:00|28456.5|28421.5|28453|28433|28463|28439|28447|28421.5|106
1618304400000|2021-04-13 09:00:00|28453.5|28433.5|28460.5|28440.5|28481|28446|28453.5|28433|30
1618308000000|2021-04-13 10:00:00|28461.5|28441.5|28461|28441|28470.5|28443.5|28453|28433|51
1618311600000|2021-04-13 11:00:00|28459|28439|28460.5|28440.5|28473|28453|28457.5|28437.5|41
1618315200000|2021-04-13 12:00:00|28466.7|28446.7|28460|28425|28478.3|28447.5|28450|28425|74
1618318800000|2021-04-13 13:00:00|28459.7|28424.7|28447|28412|28460|28425|28437.5|28407.5|94
1618322400000|2021-04-13 14:00:00|28447.5|28412.5|28465.5|28430.5|28465.5|28430.5|28428.4|28397.5|73
1618326000000|2021-04-13 15:00:00|28462.5|28427.5|28452.5|28417.5|28467.5|28434.3|28445.5|28410.5|64
1618329600000|2021-04-13 16:00:00|28449.9|28414.9|28445|28410|28454.1|28419.1|28445|28410|22
1618333200000|2021-04-13 17:00:00|28444.5|28409.5|28444.5|28409.5|28445|28410|28440.5|28405.5|9
1618336800000|2021-04-13 18:00:00|28444|28409|28445.5|28410.5|28446.1|28411.1|28440.5|28405.5|16
1618340400000|2021-04-13 19:00:00|28447.5|28412.5|28442.5|28407.5|28447.5|28412.5|28442.5|28407.5|9
1618362000000|2021-04-14 01:00:00|28417.5|28397.5|28422.5|28402.5|28444.5|28418|28413|28387.5|104
1618365600000|2021-04-14 02:00:00|28427.5|28392.5|28411.5|28391.5|28428|28404|28400.7|28377.5|253
1618369200000|2021-04-14 03:00:00|28415.3|28395.3|28422|28402|28423|28403|28410|28387.5|74
1618372800000|2021-04-14 04:00:00|28423|28403|28422.2|28402.2|28437.5|28411|28420|28400|84
1618376400000|2021-04-14 05:00:00|28422.5|28402.5|28415.5|28395.5|28423|28403|28413|28393|80
1618380000000|2021-04-14 06:00:00|28413.8|28393.8|28402.5|28382.5|28413.8|28393.8|28401.1|28377|239
1618383600000|2021-04-14 07:00:00|28403|28383|28398|28378|28412.5|28387.5|28389.1|28367|207
1618387200000|2021-04-14 08:00:00|28399.5|28379.5|28391|28356|28408|28382.5|28379|28352.8|149
1618390800000|2021-04-14 09:00:00|28388|28353|28417.5|28382.5|28433|28394|28382|28352.5|83
1618394400000|2021-04-14 10:00:00|28412.9|28377.9|28403|28383|28424.1|28389.1|28402.8|28377.5|34
1618398000000|2021-04-14 11:00:00|28400|28380|28403|28383|28404|28384|28398.6|28378.6|58
1618401600000|2021-04-14 12:00:00|28401.8|28381.8|28403|28383|28403|28383|28397.3|28377.3|39
1618405200000|2021-04-14 13:00:00|28403.3|28383.3|28398.5|28378.5|28405.5|28385.5|28393|28367.5|85
1618408800000|2021-04-14 14:00:00|28398|28378|28394|28374|28405.4|28378|28387.5|28360.5|61
1618412400000|2021-04-14 15:00:00|28389|28369|28402|28367|28408|28373|28386.7|28359.5|68
1618416000000|2021-04-14 16:00:00|28401|28366|28397.1|28377.1|28404.5|28377.1|28390|28361.5|28
1618419600000|2021-04-14 17:00:00|28396.5|28376.5|28406|28371|28410|28379.5|28389|28361|37
1618423200000|2021-04-14 18:00:00|28406.5|28371.5|28408.5|28373.5|28411|28379|28390.4|28361|35
1618426800000|2021-04-14 19:00:00|28406|28371|28395.5|28360.5|28415.5|28388|28394.3|28360.5|24
1618448400000|2021-04-15 01:00:00|28387|28367|28403|28383|28412.5|28392.5|28387|28367|108
1618452000000|2021-04-15 02:00:00|28402.5|28382.5|28397|28377|28412.5|28388.4|28387.8|28362.5|204
1618455600000|2021-04-15 03:00:00|28396|28376|28382.5|28362.5|28402.5|28376|28377.2|28352.5|138
1618459200000|2021-04-15 04:00:00|28382.1|28362.1|28388|28368|28391.3|28371.3|28376.7|28347.5|67
1618462800000|2021-04-15 05:00:00|28388.3|28368.3|28377.5|28357.5|28398|28373.1|28377.5|28352|70
1618466400000|2021-04-15 06:00:00|28376.6|28356.6|28346.6|28326.6|28383|28356.6|28342|28321.7|261
1618470000000|2021-04-15 07:00:00|28344.6|28324.6|28278|28243|28345|28325|28236.8|28212.5|356
1618473600000|2021-04-15 08:00:00|28272.5|28252.5|28262.5|28242.5|28302.8|28276.8|28261.5|28228.3|210
1618477200000|2021-04-15 09:00:00|28267.5|28232.5|28270.8|28235.8|28284.2|28249.2|28237.5|28212.5|109
1618480800000|2021-04-15 10:00:00|28271.3|28236.3|28290|28255|28290|28258.9|28255.5|28227.5|40
1618484400000|2021-04-15 11:00:00|28287.5|28252.5|28267.5|28247.5|28289|28259.3|28267.5|28232.5|59
1618488000000|2021-04-15 12:00:00|28277.3|28242.3|28261|28226|28280.5|28253.8|28241.4|28211.7|97
1618491600000|2021-04-15 13:00:00|28261.2|28226.2|28245.6|28210.6|28272.3|28237.3|28237.5|28202.5|96
1618495200000|2021-04-15 14:00:00|28245.5|28210.5|28247.5|28212.5|28260.3|28225.3|28242.3|28209.7|57
1618498800000|2021-04-15 15:00:00|28245.7|28210.7|28260|28225|28283.7|28248.7|28245.2|28210.2|74
1618502400000|2021-04-15 16:00:00|28259.3|28224.3|28262.5|28227.5|28263|28230.5|28250|28216.5|46
1618506000000|2021-04-15 17:00:00|28268|28233|28265|28230|28275|28240|28263.5|28228.5|30
1618509600000|2021-04-15 18:00:00|28260.5|28225.5|28259.8|28224.8|28265|28230|28247.5|28212.5|38
1618513200000|2021-04-15 19:00:00|28260|28225|28257.5|28222.5|28267.5|28232.5|28257.5|28222.5|15
1618534800000|2021-04-16 01:00:00|28278.5|28258.5|28278.5|28258.5|28294|28263.5|28267|28247|128
1618538400000|2021-04-16 02:00:00|28286.5|28251.5|28261.6|28241.6|28303|28280|28261.6|28237.5|221
1618542000000|2021-04-16 03:00:00|28262.2|28227.2|28257.5|28222.5|28263|28239|28235|28207|108
1618545600000|2021-04-16 04:00:00|28251|28231|28248|28228|28267.5|28244|28247.5|28227.5|38
1618549200000|2021-04-16 05:00:00|28257|28222|28227.2|28192.2|28257.8|28228.4|28217.3|28191.7|113
1618552800000|2021-04-16 06:00:00|28225|28205|28251.2|28231.2|28266.5|28242.5|28224.5|28191.7|371
1618556400000|2021-04-16 07:00:00|28261.5|28226.5|28247.8|28227.8|28262.8|28235|28237.5|28212.5|146
1618560000000|2021-04-16 08:00:00|28248|28228|28257.5|28237.5|28284.2|28262.5|28247.8|28227.8|107
1618563600000|2021-04-16 09:00:00|28257.4|28237.4|28272.5|28252.5|28286.5|28258.4|28241.4|28212.5|109
1618567200000|2021-04-16 10:00:00|28273|28253|28255.5|28235.5|28283.3|28257.5|28255.5|28228|61
1618570800000|2021-04-16 11:00:00|28267.5|28232.5|28262.5|28227.5|28267.5|28232.5|28262.5|28227.5|7
1618574400000|2021-04-16 12:00:00|28261.3|28226.3|28265|28230|28269|28232.8|28248.8|28213.8|34
1618578000000|2021-04-16 13:00:00|28262.7|28227.7|28280.5|28245.5|28289.2|28254.2|28250.8|28224.6|72
1618581600000|2021-04-16 14:00:00|28280|28245|28258.8|28223.8|28280.5|28245.5|28237|28202|95
1618585200000|2021-04-16 15:00:00|28250.8|28230.8|28274|28239|28283.6|28248.6|28250.8|28227.3|72
1618588800000|2021-04-16 16:00:00|28273.5|28238.5|28275.5|28240.5|28279.5|28249.9|28269.8|28236|24
1618592400000|2021-04-16 17:00:00|28285|28250|28283|28248|28285.5|28250.5|28281.5|28246.5|7
1618596000000|2021-04-16 18:00:00|28283.5|28248.5|28282.5|28247.5|28285|28250|28282|28247|6
1618599600000|2021-04-16 19:00:00|28280.5|28245.5|28285|28250|28285|28250|28280.5|28245.5|4
1618794000000|2021-04-19 01:00:00|28267.5|28232.5|28172.8|28152.8|28267.8|28242.3|28164.5|28136.5|260
1618797600000|2021-04-19 02:00:00|28182.5|28147.5|28131.3|28111.3|28187.8|28158.8|28120.7|28091.2|266
1618801200000|2021-04-19 03:00:00|28129.5|28109.5|28105.8|28085.8|28148.3|28117.8|28090.4|28066.7|287
1618804800000|2021-04-19 04:00:00|28112.8|28077.8|28142.8|28107.8|28142.8|28116.3|28102.3|28077.5|101
1618808400000|2021-04-19 05:00:00|28142.5|28107.5|28126.2|28106.2|28142.5|28118.5|28121.5|28101.5|111
1618812000000|2021-04-19 06:00:00|28129|28094|28093|28073|28132.5|28104.3|28091.2|28067.3|330
1618815600000|2021-04-19 07:00:00|28092.5|28072.5|28072.5|28052.5|28112.5|28088|28071.5|28047.3|216
1618819200000|2021-04-19 08:00:00|28071.9|28051.9|28057.4|28037.4|28097.5|28072.4|28042.5|28016.8|191
1618822800000|2021-04-19 09:00:00|28057.5|28037.5|28052.5|28017.5|28058|28037.5|28041|28017.3|91
1618826400000|2021-04-19 10:00:00|28047.4|28027.4|28042.4|28022.4|28052.5|28027.6|28037.4|28017.4|64
1618830000000|2021-04-19 11:00:00|28040.5|28020.5|28047.4|28027.4|28052.8|28030.8|28037.3|28014.9|72
1618833600000|2021-04-19 12:00:00|28049.5|28029.5|28052.5|28017.5|28062.5|28037.4|28047.1|28017.5|138
1618837200000|2021-04-19 13:00:00|28052.8|28017.8|28056.5|28021.5|28080.5|28045.5|28052.8|28017.8|97
1618840800000|2021-04-19 14:00:00|28057|28022|28052.5|28017.5|28062.5|28030.8|28033|27998|144
1618844400000|2021-04-19 15:00:00|28052|28017|28061.8|28026.8|28063|28030.8|28045|28010|57
1618848000000|2021-04-19 16:00:00|28062.3|28027.3|28060|28025|28065|28037.5|28052.5|28020.4|50
1618851600000|2021-04-19 17:00:00|28053.5|28033.5|28057.5|28022.5|28064|28037|28050.5|28020|45
1618855200000|2021-04-19 18:00:00|28056.1|28021.1|28053|28018|28056.1|28029|28045.5|28010.5|47
1618858800000|2021-04-19 19:00:00|28052.5|28017.5|28048.5|28028.5|28065.5|28036.5|28048.5|28014.1|58
1618880400000|2021-04-20 01:00:00|28019.8|27984.8|27965.8|27945.8|28022.8|27994.6|27954|27934|349
1618884000000|2021-04-20 02:00:00|27966.8|27946.8|27977.5|27957.5|28003.5|27973.5|27957|27932|366
1618887600000|2021-04-20 03:00:00|27978.5|27958.5|27997|27977|28002.8|27981|27963.4|27940|262
1618891200000|2021-04-20 04:00:00|27996.6|27976.6|28002.8|27967.8|28022.1|27994.4|27989.5|27962.8|205
1618894800000|2021-04-20 05:00:00|28000.1|27965.1|27994.5|27974.5|28022.3|27995.8|27987.8|27965|121
1618898400000|2021-04-20 06:00:00|27996.8|27976.8|28009.5|27989.5|28013.5|27989.5|27996.3|27972.5|339
1618902000000|2021-04-20 07:00:00|28009|27989|28017.5|27982.5|28028|28002.9|28002.8|27977.3|213
1618905600000|2021-04-20 08:00:00|28012.4|27992.4|28032|27997|28038.3|28012.5|28011.4|27987.5|133
1618909200000|2021-04-20 09:00:00|28032.5|27997.5|28055|28035|28068.5|28038.6|28021.8|27997.5|189
1618912800000|2021-04-20 10:00:00|28053.6|28033.6|28057.2|28037.2|28077.5|28047.5|28052.7|28027.8|67
1618916400000|2021-04-20 11:00:00|28058.6|28038.6|28034.9|28014.9|28060|28039.4|28032|28006|93
1618920000000|2021-04-20 12:00:00|28043.9|28008.9|28047.8|28012.8|28053.7|28027.9|28031.3|28007.2|153
1618923600000|2021-04-20 13:00:00|28047.5|28012.5|28022.5|27987.5|28047.8|28012.8|28009.8|27975.5|143
1618927200000|2021-04-20 14:00:00|28021.3|27986.3|28031.9|27996.9|28053.5|28018.5|28002|27974.7|187
1618930800000|2021-04-20 15:00:00|28031.4|27996.4|28053.5|28018.5|28075.5|28040.5|28030.1|27996.4|166
1618934400000|2021-04-20 16:00:00|28052.8|28017.8|28026|28006|28063.9|28028.9|28023|27993|150
1618938000000|2021-04-20 17:00:00|28025.5|28005.5|28042.5|28007.5|28045.5|28016.5|28025|27997.5|30
1618941600000|2021-04-20 18:00:00|28042|28007|28037.5|28002.5|28046.2|28014|28023|27994.5|98
1618945200000|2021-04-20 19:00:00|28033|27998|28060|28025|28063.6|28028.6|28032.5|27998|84
1618966800000|2021-04-21 01:00:00|28027|28007|27996|27976|28027.2|28007.2|27988.8|27955.5|193
1618970400000|2021-04-21 02:00:00|27995.5|27975.5|27983.3|27963.3|28007.8|27982.3|27983.3|27962.8|338
1618974000000|2021-04-21 03:00:00|27983|27963|27983.8|27963.8|27986.5|27966.5|27971.5|27947.3|143
1618977600000|2021-04-21 04:00:00|27983.3|27963.3|27993.3|27973.3|28008.3|27978.6|27981|27961|56
1618981200000|2021-04-21 05:00:00|27993.8|27973.8|27982.5|27962.5|28002.8|27977.5|27977.8|27951.2|100
1618984800000|2021-04-21 06:00:00|27981.6|27961.6|27990|27970|28007.5|27980.5|27980|27951.8|204
1618988400000|2021-04-21 07:00:00|27989.5|27969.5|28016.6|27996.6|28027.5|28007.3|27987.8|27962.5|190
1618992000000|2021-04-21 08:00:00|28023|27988|28032.5|28012.5|28042.5|28013.5|28002.2|27969.5|108
1618995600000|2021-04-21 09:00:00|28031.5|28011.5|28038|28018|28042.8|28018.2|28019.3|27999.3|73
1618999200000|2021-04-21 10:00:00|28042.8|28007.8|28037.1|28017.1|28048.3|28022.5|28035.8|28004.9|51
1619002800000|2021-04-21 11:00:00|28037.7|28017.7|28032.8|27997.8|28039.5|28018.5|28025.8|27997.5|41
1619006400000|2021-04-21 12:00:00|28023|28003|28032.5|27997.5|28039.9|28008.9|28022.3|27992.5|71
1619010000000|2021-04-21 13:00:00|28037.5|28002.5|28032.5|27997.5|28043|28013.5|28022.5|27995|34
1619013600000|2021-04-21 14:00:00|28030.5|27995.5|28003|27983|28033|28001|28002|27975.5|103
1619017200000|2021-04-21 15:00:00|28002.5|27982.5|27991.4|27971.4|28017.5|27990.5|27986|27954.5|97
1619020800000|2021-04-21 16:00:00|27992.4|27972.4|27994.8|27959.8|28002|27974.5|27980.5|27950.1|56
1619024400000|2021-04-21 17:00:00|28005|27970|27983|27963|28005.4|27970.4|27983|27955|41
1619028000000|2021-04-21 18:00:00|27992.5|27957.5|28005.5|27970.5|28005.5|27975|27986|27957|36
1619031600000|2021-04-21 19:00:00|28006.5|27971.5|27995|27975|28008.5|27975.5|27990.3|27964.5|33
1619053200000|2021-04-22 01:00:00|27957.3|27922.3|27957.5|27922.5|27963.3|27932.5|27937.5|27910.5|116
1619056800000|2021-04-22 02:00:00|27957|27922|27969.3|27949.3|27978|27958|27951.8|27922|286
1619060400000|2021-04-22 03:00:00|27977.3|27942.3|27992.5|27972.5|27997.8|27976.5|27966.6|27942.3|124
1619064000000|2021-04-22 04:00:00|27993|27973|28009.5|27989.5|28022|27997.6|27993|27967.5|109
1619067600000|2021-04-22 05:00:00|28004.3|27984.3|28012.5|27977.5|28013.3|27992.2|27997.5|27972.2|65
1619071200000|2021-04-22 06:00:00|28006.8|27986.8|28012.3|27992.3|28038.3|28014.5|28006.6|27986.6|460
1619074800000|2021-04-22 07:00:00|28012.8|27992.8|27991|27971|28022.3|27992.8|27986.5|27951.5|158
1619078400000|2021-04-22 08:00:00|27991.5|27971.5|28012.5|27992.5|28021.5|27997.5|27987.5|27961.8|136
1619082000000|2021-04-22 09:00:00|28011.9|27991.9|28018.3|27998.3|28025.9|28000.8|28007.5|27982.2|60
1619085600000|2021-04-22 10:00:00|28016|27996|28013|27993|28022.8|28001|28008.4|27987.8|54
1619089200000|2021-04-22 11:00:00|28012.4|27992.4|28008.8|27973.8|28014.9|27993|27986.2|27959.9|136
1619092800000|2021-04-22 12:00:00|28003.5|27983.5|27993|27973|28015.5|27989|27992.4|27967.3|109
1619096400000|2021-04-22 13:00:00|27992.5|27972.5|28010.5|27975.5|28014.5|27990|27992|27967.3|74
1619100000000|2021-04-22 14:00:00|28010|27975|28007.2|27987.2|28020.7|27994.9|28003|27975|101
1619103600000|2021-04-22 15:00:00|28007.9|27987.9|28005.5|27985.5|28029.5|27994.5|28004.5|27979|95
1619107200000|2021-04-22 16:00:00|28006|27986|28022.5|27987.5|28025.5|27994|28005|27977.5|73
1619110800000|2021-04-22 17:00:00|28027.5|27992.5|28032.5|27997.5|28040.5|28009.1|28019.4|27984.4|108
1619114400000|2021-04-22 18:00:00|28035.5|28000.5|28032|27997|28042.9|28013|28025|27991.4|87
1619118000000|2021-04-22 19:00:00|28032.5|27997.5|28030|27995|28033.5|27998.5|28027|27992|27
1619139600000|2021-04-23 01:00:00|28019.3|27999.3|28027|28007|28037.5|28017.2|28019.3|27995.7|101
1619143200000|2021-04-23 02:00:00|28025|28005|28049|28029|28058|28036.2|28022.5|28002.5|227
1619146800000|2021-04-23 03:00:00|28049.5|28029.5|28046.6|28026.6|28052|28029.5|28041.5|28016|81
1619150400000|2021-04-23 04:00:00|28047.5|28027.5|28041.5|28021.5|28057|28028.5|28036.5|28016.5|55
1619154000000|2021-04-23 05:00:00|28041|28021|28051.2|28031.2|28055.2|28035.2|28040|28020|58
1619157600000|2021-04-23 06:00:00|28047.8|28027.8|28037.5|28017.5|28052.5|28028|28033.8|28012.3|134
1619161200000|2021-04-23 07:00:00|28037|28017|28028.5|27993.5|28037.5|28017.5|28017.9|27991.8|148
1619164800000|2021-04-23 08:00:00|28028|27993|28020.2|28000.2|28028.5|28003.7|28010.5|27986.8|78
1619168400000|2021-04-23 09:00:00|28020.5|28000.5|28023.8|27988.8|28023.8|28003.7|28000.5|27972.5|93
1619172000000|2021-04-23 10:00:00|28023.4|27988.4|28012.5|27977.5|28033.4|28005|28001.1|27967.7|89
1619175600000|2021-04-23 11:00:00|28012.8|27977.8|28009.7|27989.7|28024.4|27994.4|28005.8|27977.8|92
1619179200000|2021-04-23 12:00:00|28006.9|27986.9|28002.8|27967.8|28011.9|27991.9|27985.2|27950.2|127
1619182800000|2021-04-23 13:00:00|28002.5|27967.5|28003|27968|28005.5|27979.5|27992.6|27967.5|68
1619186400000|2021-04-23 14:00:00|27995.5|27975.5|28012.9|27977.9|28042.9|28007.9|27993|27963|124
1619190000000|2021-04-23 15:00:00|28013.4|27978.4|28010.9|27975.9|28013.4|27982.5|28000|27970.9|35
1619193600000|2021-04-23 16:00:00|28008.7|27973.7|27999.9|27964.9|28010.9|27979.4|27998.9|27964.9|57
1619197200000|2021-04-23 17:00:00|27998.9|27963.9|27988|27953|28000.9|27965.9|27982.5|27952.5|46
1619200800000|2021-04-23 18:00:00|27984.9|27949.9|27987|27952|27993.5|27966.6|27978.9|27949.4|58
1619204400000|2021-04-23 19:00:00|27987.5|27952.5|27979.5|27959.5|27987.5|27962|27976.5|27951.5|15
1619398800000|2021-04-26 01:00:00|27917.8|27897.8|27902.8|27882.8|27932.3|27909.1|27877.8|27857.8|207
1619402400000|2021-04-26 02:00:00|27901.8|27881.8|27881.6|27861.6|27918.1|27896.8|27877.2|27852.5|207
1619406000000|2021-04-26 03:00:00|27882.5|27862.5|27852|27817|27882.5|27862.5|27827|27799.5|294
1619409600000|2021-04-26 04:00:00|27846.5|27826.5|27852.5|27832.5|27867.3|27838.5|27846.5|27822|19
1619413200000|2021-04-26 05:00:00|27862.5|27827.5|27832.5|27812.5|27862.5|27832.5|27832.5|27807.3|47
1619416800000|2021-04-26 06:00:00|27827.7|27807.7|27817.5|27797.5|27845.2|27821.3|27790.9|27766.5|413
1619420400000|2021-04-26 07:00:00|27817|27797|27780|27760|27822.8|27798.5|27761.5|27738|372
1619424000000|2021-04-26 08:00:00|27779.5|27759.5|27767.8|27747.8|27789|27762.2|27756|27731.9|168
1619427600000|2021-04-26 09:00:00|27768.3|27748.3|27727.8|27692.8|27772.8|27748.3|27707.5|27677.2|239
1619431200000|2021-04-26 10:00:00|27727.5|27692.5|27714.9|27679.9|27728.3|27702.4|27702.5|27675|143
1619434800000|2021-04-26 11:00:00|27715|27680|27729.9|27694.9|27737.3|27707.8|27713.6|27680|151
1619438400000|2021-04-26 12:00:00|27730|27695|27722.5|27687.5|27732.5|27702.4|27713.3|27679.9|36
1619442000000|2021-04-26 13:00:00|27722.6|27687.6|27709|27689|27725|27697.5|27709|27677.4|121
1619445600000|2021-04-26 14:00:00|27708.9|27673.9|27676.6|27641.6|27708.9|27673.9|27665.5|27636.5|157
1619449200000|2021-04-26 15:00:00|27676.5|27641.5|27706.3|27671.3|27712|27677|27667.6|27635.4|145
1619452800000|2021-04-26 16:00:00|27705.8|27670.8|27677.4|27642.4|27706.9|27671.9|27677|27642|87
1619456400000|2021-04-26 17:00:00|27680|27645|27693|27658|27702.5|27667.5|27680|27645|25
1619460000000|2021-04-26 18:00:00|27689.8|27654.8|27680|27645|27695.5|27660.5|27675.5|27640.5|29
1619463600000|2021-04-26 19:00:00|27677.3|27657.3|27695.5|27660.5|27703|27668|27673|27640.5|33
1619485200000|2021-04-27 01:00:00|27737.4|27717.4|27760.7|27740.7|27762.5|27742.5|27737.2|27716|161
1619488800000|2021-04-27 02:00:00|27759.4|27739.4|27752.8|27717.8|27765.1|27745.1|27715.5|27687|295
1619492400000|2021-04-27 03:00:00|27747.5|27727.5|27747.2|27727.2|27757.5|27732.5|27713.3|27690.5|215
1619496000000|2021-04-27 04:00:00|27746.7|27726.7|27742.5|27722.5|27751.7|27731.7|27732|27707.3|81
1619499600000|2021-04-27 05:00:00|27742.4|27722.4|27733.3|27713.3|27748.3|27728.3|27726.5|27706.5|239
1619503200000|2021-04-27 06:00:00|27735.3|27715.3|27783.5|27763.5|27793.5|27767.5|27726.5|27701.8|489
1619506800000|2021-04-27 07:00:00|27783|27763|27830.7|27810.7|27838.3|27816.3|27777.5|27752.5|304
1619510400000|2021-04-27 08:00:00|27830|27810|27817.8|27797.8|27847.5|27826.6|27817.4|27792.4|249
1619514000000|2021-04-27 09:00:00|27817.7|27797.7|27793.5|27773.5|27822.8|27800.5|27792.4|27771.7|129
1619517600000|2021-04-27 10:00:00|27793|27773|27793|27758|27803.3|27778.3|27775.8|27740.8|150
1619521200000|2021-04-27 11:00:00|27791|27756|27787.5|27752.5|27791.5|27761.7|27778|27752.5|21
1619524800000|2021-04-27 12:00:00|27777.7|27757.7|27788.7|27753.7|27796.5|27771.3|27775.7|27750|80
1619528400000|2021-04-27 13:00:00|27788|27753|27805.5|27770.5|27806|27779.5|27787.5|27753|98
1619532000000|2021-04-27 14:00:00|27797.5|27777.5|27811|27791|27820.5|27793.4|27792.5|27765.5|101
1619535600000|2021-04-27 15:00:00|27811.5|27791.5|27813|27778|27818.5|27792.5|27799.5|27772.5|86
1619539200000|2021-04-27 16:00:00|27813.5|27778.5|27812|27792|27817.5|27794|27800.5|27772.5|39
1619542800000|2021-04-27 17:00:00|27811.5|27791.5|27810.5|27775.5|27817.5|27792.5|27807.5|27775|29
1619546400000|2021-04-27 18:00:00|27811.5|27776.5|27810.5|27790.5|27816|27790.5|27807.5|27776|24
1619550000000|2021-04-27 19:00:00|27810.3|27790.3|27805.5|27785.5|27817.3|27790.3|27802.5|27777.5|29
1619571600000|2021-04-28 01:00:00|27788.5|27768.5|27792.5|27772.5|27807.5|27783.6|27787.5|27767.3|125
1619575200000|2021-04-28 02:00:00|27792|27772|27812.8|27777.8|27812.8|27788.1|27781.5|27757.3|164
1619578800000|2021-04-28 03:00:00|27802.8|27782.8|27824.5|27804.5|27828|27808|27801.6|27781.6|134
1619582400000|2021-04-28 04:00:00|27832.5|27797.5|27832.8|27797.8|27832.8|27807.5|27817.8|27792.5|40
1619586000000|2021-04-28 05:00:00|27822.5|27802.5|27827|27807|27838|27808.5|27822.5|27797.5|30
1619589600000|2021-04-28 06:00:00|27826.6|27806.6|27846.5|27826.5|27852.8|27827.5|27823|27797.5|162
1619593200000|2021-04-28 07:00:00|27847|27827|27837|27817|27851.3|27831.3|27836.5|27812.5|88
1619596800000|2021-04-28 08:00:00|27837.5|27817.5|27822.8|27787.8|27847.8|27820|27807.8|27779.9|118
1619600400000|2021-04-28 09:00:00|27822.5|27787.5|27833.5|27813.5|27835.1|27815.1|27809.3|27782.8|134
1619604000000|2021-04-28 10:00:00|27833|27813|27837.4|27817.4|27852.8|27823|27832.4|27812.4|95
1619607600000|2021-04-28 11:00:00|27837.5|27817.5|27842.5|27807.5|27852.5|27822.5|27831.2|27802.7|53
1619611200000|2021-04-28 12:00:00|27837.5|27817.5|27857.8|27822.8|27857.8|27828.9|27837.2|27817.2|60
1619614800000|2021-04-28 13:00:00|27857.9|27822.9|27844.3|27824.3|27857.9|27829.3|27836.8|27801.8|82
1619618400000|2021-04-28 14:00:00|27844.5|27824.5|27829.9|27794.9|27844.5|27824.5|27806.2|27781|183
1619622000000|2021-04-28 15:00:00|27828.9|27793.9|27825|27790|27834.5|27804.5|27814.6|27782.5|116
1619625600000|2021-04-28 16:00:00|27824.5|27789.5|27826.5|27806.5|27833|27807|27822.8|27787.8|33
1619629200000|2021-04-28 17:00:00|27842.5|27807.5|27845.5|27810.5|27845.5|27825.5|27835.5|27805.5|37
1619632800000|2021-04-28 18:00:00|27845|27810|27805.4|27770.4|27845|27810|27796.5|27761.5|121
1619636400000|2021-04-28 19:00:00|27805.3|27770.3|27797.5|27762.5|27812.5|27782.5|27792.5|27762.5|20
1619658000000|2021-04-29 01:00:00|27757.5|27737.5|27747|27727|27762.5|27737.5|27742|27722|83
1619661600000|2021-04-29 02:00:00|27747.5|27727.5|27748|27728|27757.5|27737.5|27742.5|27717.5|122
1619665200000|2021-04-29 03:00:00|27747.5|27727.5|27762.5|27742.5|27763.5|27743.5|27747|27727|133
1619668800000|2021-04-29 04:00:00|27762.8|27742.8|27746.5|27726.5|27763.5|27743.5|27746.5|27726.5|76
1619672400000|2021-04-29 05:00:00|27747|27727|27752.3|27717.3|27752.3|27727.5|27741.6|27716.8|47
1619676000000|2021-04-29 06:00:00|27752.5|27717.5|27748.5|27728.5|27787.3|27767.3|27745.5|27717.5|286
1619679600000|2021-04-29 07:00:00|27748|27728|27743|27723|27757.8|27734|27742.5|27717.5|175
1619683200000|2021-04-29 08:00:00|27743.2|27723.2|27763.5|27743.5|27765|27745|27742.7|27722.7|103
1619686800000|2021-04-29 09:00:00|27763|27743|27758|27738|27768.8|27743|27757.7|27732.8|26
1619690400000|2021-04-29 10:00:00|27757.4|27737.4|27767.8|27732.8|27767.8|27743|27753.5|27732.5|25
1619694000000|2021-04-29 11:00:00|27758|27738|27767.5|27732.5|27767.8|27740.5|27757.4|27732.5|13
1619697600000|2021-04-29 12:00:00|27767.8|27732.8|27758|27738|27768.5|27743|27756.5|27727.8|19
1619701200000|2021-04-29 13:00:00|27757.5|27737.5|27794.5|27759.5|27807.5|27772.5|27757.5|27737.5|72
1619704800000|2021-04-29 14:00:00|27795|27760|27784.5|27764.5|27812.5|27783.8|27781.9|27760|85
1619708400000|2021-04-29 15:00:00|27784|27764|27779.5|27759.5|27787.5|27767.2|27777.4|27752.3|50
1619712000000|2021-04-29 16:00:00|27787.5|27752.5|27780.5|27760.5|27787.5|27761|27779.5|27752.5|8
1619715600000|2021-04-29 17:00:00|27781|27761|27783.4|27763.4|27783.4|27763.4|27777|27757|21
1619719200000|2021-04-29 18:00:00|27782.9|27762.9|27774.9|27739.9|27788|27762.9|27770.1|27739.4|26
1619722800000|2021-04-29 19:00:00|27775|27740|27775|27755|27778|27757|27775|27740|24
1619744400000|2021-04-30 01:00:00|27807.5|27772.5|27810|27775|27810.5|27785.5|27792.5|27770|41
1619748000000|2021-04-30 02:00:00|27810.5|27775.5|27818|27783|27824|27795.5|27806.5|27775.5|81
1619751600000|2021-04-30 03:00:00|27810.5|27775.5|27806|27786|27815.5|27787.5|27798|27772.5|24
1619755200000|2021-04-30 04:00:00|27806.5|27786.5|27811|27776|27811.5|27787.5|27804.5|27775.5|12
1619758800000|2021-04-30 05:00:00|27812|27777|27817.5|27797.5|27818|27798|27807.5|27776|22
1619762400000|2021-04-30 06:00:00|27817|27797|27824.5|27789.5|27831|27804.5|27813.5|27789|40
1619766000000|2021-04-30 07:00:00|27825|27790|27807.5|27787.5|27839.5|27814.5|27807.5|27782|119
1619769600000|2021-04-30 08:00:00|27817|27782|27818|27798|27822.5|27798|27803|27777.5|52
1619773200000|2021-04-30 09:00:00|27818.5|27798.5|27821.8|27801.8|27824.5|27804.5|27814.3|27794.3|21
1619776800000|2021-04-30 10:00:00|27826.9|27791.9|27833|27813|27853.3|27826|27823|27791.4|58
1619780400000|2021-04-30 11:00:00|27832.4|27812.4|27833|27813|27838.3|27813|27828|27802.8|7
1619784000000|2021-04-30 12:00:00|27832|27812|27834.1|27814.1|27839.1|27819.1|27832|27812|26
1619787600000|2021-04-30 13:00:00|27833.6|27813.6|27843|27823|27843.5|27823.5|27831|27811|34
1619791200000|2021-04-30 14:00:00|27843.5|27823.5|27844.4|27824.4|27860.5|27832.5|27837.5|27809.5|112
1619794800000|2021-04-30 15:00:00|27844|27824|27855|27820|27864.8|27837.5|27844|27815|87
1619798400000|2021-04-30 16:00:00|27857.5|27822.5|27862.5|27827.5|27862.5|27837.5|27847.5|27820|9
1619802000000|2021-04-30 17:00:00|27852.5|27832.5|27865.5|27830.5|27868.5|27835.5|27852.5|27825|35
1619805600000|2021-04-30 18:00:00|27868.2|27833.2|27878|27843|27878|27848.5|27862.5|27833|65
1619809200000|2021-04-30 19:00:00|27875.5|27840.5|27878|27843|27885.5|27852.5|27867.5|27837.5|52
1620003600000|2021-05-03 01:00:00|27882.8|27847.8|27877.1|27857.1|27883.8|27859.5|27868.5|27847.5|111
1620007200000|2021-05-03 02:00:00|27877|27857|27884|27864|27909.5|27889.5|27867|27842.8|286
1620010800000|2021-05-03 03:00:00|27883.3|27863.3|27882.3|27847.3|27884|27864|27862.5|27834.5|108
1620014400000|2021-05-03 04:00:00|27877|27857|27877.5|27857.5|27882.5|27858.5|27874.5|27846.8|18
1620018000000|2021-05-03 05:00:00|27878|27858|27886.3|27866.3|27893.3|27867.5|27876.6|27847.5|68
1620021600000|2021-05-03 06:00:00|27892.5|27857.5|27876|27856|27910|27878|27872.8|27845|164
1620025200000|2021-05-03 07:00:00|27875.5|27855.5|27869.5|27834.5|27884.6|27857.5|27859|27834.5|107
1620028800000|2021-05-03 08:00:00|27869.7|27834.7|27872.5|27837.5|27873.3|27851.3|27860.5|27833.3|69
1620032400000|2021-05-03 09:00:00|27873.3|27838.3|27886.5|27851.5|27890.5|27855.5|27862.4|27830.5|65
1620036000000|2021-05-03 10:00:00|27885|27850|27883.5|27848.5|27886.5|27851.5|27883.5|27848.5|16
1620039600000|2021-05-03 11:00:00|27883|27848|27874.9|27839.9|27886.5|27851.5|27867.5|27832.5|26
1620043200000|2021-05-03 12:00:00|27872.5|27837.5|27881.6|27846.6|27881.6|27846.6|27872.5|27837.5|16
1620046800000|2021-05-03 13:00:00|27881.7|27846.7|27878.5|27843.5|27885|27850|27870.3|27835.3|25
1620050400000|2021-05-03 14:00:00|27878|27843|27862.5|27827.5|27878|27843|27854.8|27825.8|47
1620054000000|2021-05-03 15:00:00|27863|27828|27868|27833|27868|27833|27862.5|27827.5|25
1620057600000|2021-05-03 16:00:00|27867|27832|27865|27830|27867|27832|27864|27829|21
1620061200000|2021-05-03 17:00:00|27864.1|27829.1|27859.1|27824.1|27864.1|27829.1|27858.5|27823.5|12
1620064800000|2021-05-03 18:00:00|27858.6|27823.6|27853.6|27818.6|27859.1|27824.1|27853.6|27818.6|14
1620068400000|2021-05-03 19:00:00|27853.8|27818.8|27856.8|27821.8|27859.3|27824.3|27853.8|27818.8|30
1620090000000|2021-05-04 01:00:00|27842.5|27822.5|27837.5|27817.5|27852.5|27826.7|27832.5|27805.3|89
1620093600000|2021-05-04 02:00:00|27838.5|27818.5|27867.8|27832.8|27868.5|27847.5|27824.5|27801.3|238
1620097200000|2021-05-04 03:00:00|27868.3|27833.3|27860|27840|27872.5|27852.5|27857|27831.3|117
1620100800000|2021-05-04 04:00:00|27860.5|27840.5|27867.8|27832.8|27869.5|27846.3|27857.5|27832.5|48
1620104400000|2021-05-04 05:00:00|27862.2|27842.2|27866.3|27846.3|27873.8|27847.2|27862.2|27835.7|29
1620108000000|2021-05-04 06:00:00|27867.2|27847.2|27887.5|27867.5|27893.8|27868.5|27866.3|27846.3|271
1620111600000|2021-05-04 07:00:00|27888|27868|27888|27868|27903.3|27878.5|27881.6|27856.6|164
1620115200000|2021-05-04 08:00:00|27887.4|27867.4|27884.3|27864.3|27889.8|27869.8|27875.3|27851.1|96
1620118800000|2021-05-04 09:00:00|27883.8|27863.8|27881|27861|27887.5|27867.5|27878.5|27858.5|35
1620122400000|2021-05-04 10:00:00|27882.5|27862.5|27888|27868|27888.6|27868.6|27877.7|27857.7|36
1620126000000|2021-05-04 11:00:00|27887.7|27867.7|27896.3|27876.3|27902.8|27879|27887.7|27864.5|63
1620129600000|2021-05-04 12:00:00|27899|27879|27913.5|27893.5|27918.5|27898.5|27898.3|27878.3|126
1620133200000|2021-05-04 13:00:00|27913|27893|27921|27901|27929.6|27904.5|27907.6|27884|121
1620136800000|2021-05-04 14:00:00|27922|27902|27932.5|27912.5|27944.5|27919|27922|27902|84
1620140400000|2021-05-04 15:00:00|27933|27913|27945|27910|27960.4|27925.4|27930.5|27910|66
1620144000000|2021-05-04 16:00:00|27943.1|27908.1|27940|27905|27943.1|27908.1|27937.1|27902.1|11
1620147600000|2021-05-04 17:00:00|27938.6|27903.6|27940|27905|27940|27915|27927.5|27901.4|7
1620151200000|2021-05-04 18:00:00|27937.5|27902.5|27927.5|27907.5|27937.5|27907.5|27927|27902.5|4
1620154800000|2021-05-04 19:00:00|27927|27907|27927.5|27907.5|27932.5|27912.5|27925|27905|21
1620176400000|2021-05-05 01:00:00|27902.2|27882.2|27883.3|27863.3|27902.5|27882.5|27882.5|27862.5|77
1620180000000|2021-05-05 02:00:00|27882.8|27862.8|27893|27873|27902.5|27882.5|27877|27857|150
1620183600000|2021-05-05 03:00:00|27896.7|27876.7|27897.2|27877.2|27898|27878|27891.6|27871.6|75
1620187200000|2021-05-05 04:00:00|27896.7|27876.7|27901.7|27881.7|27907.5|27881.7|27896.7|27871.8|34
1620190800000|2021-05-05 05:00:00|27903|27883|27910.3|27890.3|27913.5|27893.5|27903|27883|77
1620194400000|2021-05-05 06:00:00|27908.3|27888.3|27903|27883|27915|27889.8|27897.5|27877.5|170
1620198000000|2021-05-05 07:00:00|27903.3|27883.3|27906.5|27886.5|27923.9|27903.9|27902.5|27877.5|124
1620201600000|2021-05-05 08:00:00|27907|27887|27896.7|27876.7|27928|27908|27895.7|27875.7|105
1620205200000|2021-05-05 09:00:00|27896.4|27876.4|27900.5|27880.5|27910|27885.8|27895.5|27871.4|47
1620208800000|2021-05-05 10:00:00|27896|27876|27893.5|27873.5|27896.5|27876.5|27891|27871|16
1620212400000|2021-05-05 11:00:00|27893.3|27873.3|27893.5|27873.5|27904.2|27874.3|27893.3|27864|11
1620216000000|2021-05-05 12:00:00|27893.3|27873.3|27906.2|27886.2|27906.7|27886.7|27887.3|27859|62
1620219600000|2021-05-05 13:00:00|27906.4|27886.4|27904|27884|27909|27887|27898|27871.5|54
1620223200000|2021-05-05 14:00:00|27901.6|27881.6|27909.2|27889.2|27913.5|27893.5|27900.5|27880.5|72
1620226800000|2021-05-05 15:00:00|27910.5|27890.5|27917.5|27897.5|27918.4|27898.4|27910.5|27890.5|59
1620230400000|2021-05-05 16:00:00|27913.5|27893.5|27919|27899|27922.5|27902.5|27912.5|27892.5|41
1620234000000|2021-05-05 17:00:00|27920.5|27900.5|27916.5|27896.5|27921.5|27901.5|27916.5|27896.5|5
1620237600000|2021-05-05 18:00:00|27916|27896|27906.5|27886.5|27916.5|27896|27906.5|27881.5|14
1620241200000|2021-05-05 19:00:00|27907.5|27887.5|27909|27874|27911.5|27887.5|27901.5|27874|21
1620262800000|2021-05-06 01:00:00|27869.4|27849.4|27879|27859|27880|27860|27868|27848|66
1620266400000|2021-05-06 02:00:00|27878.5|27858.5|27898|27878|27903.2|27883.2|27877.6|27857.6|205
1620270000000|2021-05-06 03:00:00|27899|27879|27917|27897|27927|27902.5|27897.5|27877.5|134
1620273600000|2021-05-06 04:00:00|27917.5|27897.5|27919.5|27899.5|27919.5|27899.5|27913.8|27893.8|20
1620277200000|2021-05-06 05:00:00|27920|27900|27912|27892|27920.8|27900.8|27910.5|27890.5|48
1620280800000|2021-05-06 06:00:00|27915|27895|27907.2|27887.2|27922|27902|27903|27883|180
1620284400000|2021-05-06 07:00:00|27907.5|27887.5|27898.5|27878.5|27913.3|27888|27897.5|27876.8|98
1620288000000|2021-05-06 08:00:00|27898.3|27878.3|27900.5|27880.5|27907.5|27882|27887.5|27865.2|173
1620291600000|2021-05-06 09:00:00|27900|27880|27899|27879|27905.5|27885.5|27895.4|27875.4|58
1620295200000|2021-05-06 10:00:00|27896.8|27876.8|27887.5|27867.5|27898.8|27878.8|27882.2|27862.2|44
1620298800000|2021-05-06 11:00:00|27887.6|27867.6|27890|27870|27890.8|27870.8|27883|27863|32
1620302400000|2021-05-06 12:00:00|27891|27871|27893|27873|27902.8|27878|27882.5|27862.4|80
1620306000000|2021-05-06 13:00:00|27892.9|27872.9|27882.2|27862.2|27897.9|27877.9|27880.5|27860.5|65
1620309600000|2021-05-06 14:00:00|27882.7|27862.7|27885.2|27865.2|27892.4|27872.4|27882.5|27862.5|53
1620313200000|2021-05-06 15:00:00|27885.5|27865.5|27891.5|27871.5|27897.3|27877.3|27881.5|27861.5|69
1620316800000|2021-05-06 16:00:00|27891|27871|27887.4|27867.4|27892|27872|27884.4|27864.4|60
1620320400000|2021-05-06 17:00:00|27887|27867|27886|27866|27887|27867|27882.5|27862.5|25
1620324000000|2021-05-06 18:00:00|27884|27864|27888.2|27868.2|27898.1|27878.1|27877.5|27857.5|88
1620327600000|2021-05-06 19:00:00|27888|27868|27882.5|27862.5|27888|27868|27882|27862|19
1620349200000|2021-05-07 01:00:00|27883|27863|27856.3|27836.3|27888.5|27868.5|27853|27833|131
1620352800000|2021-05-07 02:00:00|27853.8|27833.8|27843.3|27823.3|27855.1|27835.1|27837.4|27817.4|257
1620356400000|2021-05-07 03:00:00|27843.8|27823.8|27840.5|27820.5|27850|27830|27832.5|27807.5|130
1620360000000|2021-05-07 04:00:00|27842.5|27822.5|27845.3|27825.3|27852.5|27828.1|27837.5|27817.5|51
1620363600000|2021-05-07 05:00:00|27845.8|27825.8|27836.8|27816.8|27848.5|27828.5|27832|27812|66
1620367200000|2021-05-07 06:00:00|27837.5|27817.5|27836.8|27816.8|27845|27825|27818.2|27798.2|226
1620370800000|2021-05-07 07:00:00|27835.8|27815.8|27824|27804|27839|27819|27823|27803|168
1620374400000|2021-05-07 08:00:00|27823.5|27803.5|27775.8|27755.8|27823.5|27803.5|27772.5|27747.3|178
1620378000000|2021-05-07 09:00:00|27777.4|27757.4|27785.5|27765.5|27790.5|27768|27773|27752.5|114
1620381600000|2021-05-07 10:00:00|27783.5|27763.5|27790.5|27755.5|27792.8|27763.5|27779.4|27754.9|34
1620385200000|2021-05-07 11:00:00|27792.5|27757.5|27805.5|27770.5|27806|27783|27782.4|27756.8|48
1620388800000|2021-05-07 12:00:00|27804.5|27769.5|27754.9|27719.9|27809|27776.3|27704.4|27680.8|114
1620392400000|2021-05-07 13:00:00|27755|27720|27754.5|27719.5|27780.2|27745.2|27743.5|27710.2|120
1620396000000|2021-05-07 14:00:00|27753.5|27718.5|27747.9|27712.9|27755.4|27725.5|27722.6|27687.9|146
1620399600000|2021-05-07 15:00:00|27747.5|27712.5|27655.8|27620.8|27747.5|27712.5|27651.8|27616.8|118
1620403200000|2021-05-07 16:00:00|27657|27622|27709.4|27674.4|27735.2|27700.2|27656.5|27621.5|102
1620406800000|2021-05-07 17:00:00|27710.8|27675.8|27695|27660|27711.7|27676.7|27681.6|27646.6|61
1620410400000|2021-05-07 18:00:00|27702.5|27667.5|27693|27658|27702.9|27668.1|27684.9|27655|25
1620414000000|2021-05-07 19:00:00|27695.5|27660.5|27700.4|27665.4|27732.8|27697.8|27690.5|27655.5|85
1620608400000|2021-05-10 01:00:00|27654.5|27634.5|27673.5|27638.5|27673.5|27647.5|27647.5|27622|130
1620612000000|2021-05-10 02:00:00|27667.5|27647.5|27655|27635|27686.5|27655|27651.5|27626.5|180
1620615600000|2021-05-10 03:00:00|27655.5|27635.5|27646.5|27626.5|27663|27638|27627.5|27601|152
1620619200000|2021-05-10 04:00:00|27647|27627|27652.5|27632.5|27659.5|27634|27647|27619|45
1620622800000|2021-05-10 05:00:00|27656.3|27636.3|27663|27643|27679.5|27653.5|27651.3|27623|70
1620626400000|2021-05-10 06:00:00|27662.5|27642.5|27677.5|27657.5|27694|27663.5|27641.5|27608.2|325
1620630000000|2021-05-10 07:00:00|27680|27660|27663|27643|27681.5|27661.5|27662.5|27638|188
1620633600000|2021-05-10 08:00:00|27666|27646|27625.3|27605.3|27666|27646|27617.7|27588.4|137
1620637200000|2021-05-10 09:00:00|27629.6|27609.6|27609.9|27574.9|27642.3|27615.8|27609.9|27574.9|123
1620640800000|2021-05-10 10:00:00|27607.5|27572.5|27563.9|27543.9|27612.5|27577.5|27547.5|27504.5|148
1620644400000|2021-05-10 11:00:00|27566.4|27546.4|27596.5|27561.5|27599|27564|27566.4|27535.9|66
1620648000000|2021-05-10 12:00:00|27595.5|27560.5|27584.9|27549.9|27597.5|27562.5|27577.6|27548|33
1620651600000|2021-05-10 13:00:00|27585|27550|27603.8|27583.8|27614.5|27585.5|27580.8|27547.1|66
1620655200000|2021-05-10 14:00:00|27603.7|27583.7|27587.5|27567.5|27610.1|27590.1|27567.1|27547.1|192
1620658800000|2021-05-10 15:00:00|27585|27565|27597.5|27577.5|27610.5|27585.3|27585|27565|48
1620662400000|2021-05-10 16:00:00|27595.3|27575.3|27620|27585|27627.5|27592.5|27595|27575|13
1620666000000|2021-05-10 17:00:00|27617.5|27582.5|27612.5|27592.5|27620|27595|27611|27582.5|8
1620669600000|2021-05-10 18:00:00|27617.4|27597.4|27628.7|27608.7|27632.5|27610.5|27617.4|27594.5|30
1620673200000|2021-05-10 19:00:00|27628.9|27608.9|27635.5|27615.5|27639.7|27619.7|27628.5|27608.5|41
1620694800000|2021-05-11 01:00:00|27697.2|27677.2|27696.7|27676.7|27707.5|27687.5|27677|27657|134
1620698400000|2021-05-11 02:00:00|27695.5|27675.5|27703|27683|27722.5|27689|27677.5|27657.5|167
1620702000000|2021-05-11 03:00:00|27705.5|27685.5|27733|27713|27753|27719.4|27701|27681|279
1620705600000|2021-05-11 04:00:00|27732.5|27712.5|27743.5|27723.5|27743.5|27723.5|27732.5|27712.5|81
1620709200000|2021-05-11 05:00:00|27742.5|27722.5|27748.5|27728.5|27753.5|27733.5|27741|27721|127
1620712800000|2021-05-11 06:00:00|27748|27728|27817.5|27797.5|27829.8|27805.5|27746.7|27726.7|433
1620716400000|2021-05-11 07:00:00|27812.5|27792.5|27779.5|27744.5|27817|27797|27764.5|27738.5|356
1620720000000|2021-05-11 08:00:00|27778.5|27743.5|27745|27725|27780|27755|27735.5|27715.5|162
1620723600000|2021-05-11 09:00:00|27745.5|27725.5|27768.3|27748.3|27779.5|27752.9|27740.3|27720.3|113
1620727200000|2021-05-11 10:00:00|27762.6|27742.6|27773|27753|27774|27754|27762.5|27742.5|30
1620730800000|2021-05-11 11:00:00|27770.3|27750.3|27770.8|27750.8|27781|27753.2|27768|27745|31
1620734400000|2021-05-11 12:00:00|27772.8|27752.8|27782.5|27762.5|27799.5|27773|27772.3|27747.5|88
1620738000000|2021-05-11 13:00:00|27782.8|27762.8|27796.1|27776.1|27810|27785.8|27777.5|27755|163
1620741600000|2021-05-11 14:00:00|27796.3|27776.3|27833.2|27798.2|27835.7|27800.7|27789.9|27765|88
1620745200000|2021-05-11 15:00:00|27832.7|27797.7|27805.7|27785.7|27832.7|27800.7|27805.7|27775.4|98
1620748800000|2021-05-11 16:00:00|27808.4|27788.4|27834.4|27814.4|27839.7|27814.4|27808.4|27787.9|65
1620752400000|2021-05-11 17:00:00|27832.2|27812.2|27820.4|27800.4|27832.7|27812.7|27817.7|27790.7|51
1620756000000|2021-05-11 18:00:00|27820|27800|27822.7|27802.7|27835.7|27808.2|27820|27800|29
1620759600000|2021-05-11 19:00:00|27822.5|27802.5|27837.5|27802.5|27844|27824|27822.5|27802.5|31
1620781200000|2021-05-12 01:00:00|27860|27840|27833|27813|27860.5|27840.5|27829.7|27809.7|143
1620784800000|2021-05-12 02:00:00|27833.5|27813.5|27866.8|27846.8|27900.6|27869.8|27832|27812|382
1620788400000|2021-05-12 03:00:00|27862.8|27842.8|27932.5|27897.5|27937.5|27912.5|27861.8|27841.8|458
1620792000000|2021-05-12 04:00:00|27933|27898|27913.5|27893.5|27933|27905.5|27902.5|27882.5|121
1620795600000|2021-05-12 05:00:00|27914.5|27894.5|27928|27908|27935.5|27911.5|27885|27865|164
1620799200000|2021-05-12 06:00:00|27930|27910|27865.5|27845.5|27937.5|27913|27857.5|27837.5|461
1620802800000|2021-05-12 07:00:00|27867.8|27847.8|27873|27838|27883|27863|27846.5|27826.5|237
1620806400000|2021-05-12 08:00:00|27870.5|27835.5|27873|27853|27880.5|27858.6|27857.5|27835|172
1620810000000|2021-05-12 09:00:00|27872.9|27852.9|27872.8|27837.8|27878|27858|27851.5|27831.5|143
1620813600000|2021-05-12 10:00:00|27874.8|27839.8|27900.5|27865.5|27901.4|27872.7|27860.3|27839.8|59
1620817200000|2021-05-12 11:00:00|27890.8|27870.8|27872.5|27837.5|27901|27872.5|27871.9|27837|104
1620820800000|2021-05-12 12:00:00|27870.8|27835.8|27881.5|27846.5|27905.3|27875|27853|27818|167
1620824400000|2021-05-12 13:00:00|27881|27846|27896.4|27861.4|27915.9|27880.9|27870|27833|104
1620828000000|2021-05-12 14:00:00|27897.4|27862.4|27920.3|27885.3|27932.5|27912.5|27897.4|27862.4|202
1620831600000|2021-05-12 15:00:00|27920.5|27885.5|27933.9|27913.9|27938.3|27918.3|27894.6|27862.6|199
1620835200000|2021-05-12 16:00:00|27934.4|27914.4|27928.7|27908.7|27935.2|27915.2|27927.7|27907.7|36
1620838800000|2021-05-12 17:00:00|27927.2|27907.2|27937|27902|27937.4|27912.7|27914.3|27879.3|41
1620842400000|2021-05-12 18:00:00|27939.4|27904.4|27925.3|27905.3|27939.9|27918.5|27922|27902|59
1620846000000|2021-05-12 19:00:00|27925.2|27905.2|27939.5|27904.5|27941|27917.5|27925.2|27904.3|27
1620867600000|2021-05-13 01:00:00|27882.3|27862.3|27852.3|27832.3|27883|27863|27838.8|27818.8|284
1620871200000|2021-05-13 02:00:00|27852.5|27832.5|27862.5|27842.5|27874.8|27854.8|27843.2|27823.2|365
1620874800000|2021-05-13 03:00:00|27861.5|27841.5|27858.5|27838.5|27862.5|27842.5|27847|27827|117
1620878400000|2021-05-13 04:00:00|27857|27837|27857.3|27837.3|27869.4|27849.4|27854|27834|144
1620882000000|2021-05-13 05:00:00|27857|27837|27870.4|27850.4|27872.5|27852.5|27855.5|27835.5|144
1620885600000|2021-05-13 06:00:00|27870.5|27850.5|27843.8|27823.8|27873.5|27853.5|27833|27813|342
1620889200000|2021-05-13 07:00:00|27844.3|27824.3|27876.5|27856.5|27879.6|27859.6|27837.5|27817.5|322
1620892800000|2021-05-13 08:00:00|27877.9|27857.9|27877.4|27857.4|27889.2|27869.2|27874|27854|279
1620896400000|2021-05-13 09:00:00|27877.5|27857.5|27885.3|27865.3|27887.6|27867.6|27865.7|27845.7|161
1620900000000|2021-05-13 10:00:00|27884.7|27864.7|27872.7|27852.7|27888.7|27868.7|27872.7|27852.7|112
1620903600000|2021-05-13 11:00:00|27875.3|27855.3|27867.4|27847.4|27889.3|27863.7|27857.4|27837.4|127
1620907200000|2021-05-13 12:00:00|27867|27847|27862.8|27842.8|27879.5|27852|27852.4|27832.4|141
1620910800000|2021-05-13 13:00:00|27862.6|27842.6|27855.4|27835.4|27866.5|27845.4|27853.7|27831|202
1620914400000|2021-05-13 14:00:00|27855.2|27835.2|27866.4|27846.4|27876.8|27848.7|27853.3|27833.3|186
1620918000000|2021-05-13 15:00:00|27867.9|27847.9|27863.7|27843.7|27870.2|27850.2|27863.7|27843.7|39
1620921600000|2021-05-13 16:00:00|27865|27845|27858.9|27838.9|27865.4|27845|27841.6|27821.6|80
1620925200000|2021-05-13 17:00:00|27859.4|27839.4|27869.5|27849.5|27876|27856|27857.4|27837.4|100
1620928800000|2021-05-13 18:00:00|27869|27849|27858|27838|27876|27849.5|27853.5|27830|69
1620932400000|2021-05-13 19:00:00|27859.5|27839.5|27849|27829|27860.5|27840.5|27848.5|27828.5|46
1620954000000|2021-05-14 01:00:00|27828.5|27808.5|27837.5|27817.5|27846.5|27826.5|27827.5|27807.5|183
1620957600000|2021-05-14 02:00:00|27838|27818|27842.4|27822.4|27852.4|27832.4|27832.3|27812.3|170
1620961200000|2021-05-14 03:00:00|27842.5|27822.5|27843|27823|27847.3|27827.3|27838|27818|108
1620964800000|2021-05-14 04:00:00|27842.8|27822.8|27848.5|27828.5|27849|27829|27840|27820|34
1620968400000|2021-05-14 05:00:00|27848|27828|27841.8|27821.8|27848.5|27828.5|27838|27818|78
1620972000000|2021-05-14 06:00:00|27842.5|27822.5|27842.5|27822.5|27853|27833|27831.9|27811.9|303
1620975600000|2021-05-14 07:00:00|27843.5|27823.5|27834.4|27814.4|27853.5|27833.5|27834.4|27814.4|226
1620979200000|2021-05-14 08:00:00|27835|27815|27828|27808|27842.5|27822.5|27822.1|27802.1|126
1620982800000|2021-05-14 09:00:00|27830|27810|27826.4|27806.4|27833|27813|27820.7|27800.7|80
1620986400000|2021-05-14 10:00:00|27826.9|27806.9|27830.5|27810.5|27831.4|27811.4|27826.4|27806.4|45
1620990000000|2021-05-14 11:00:00|27831|27811|27833.4|27813.4|27838.5|27818.5|27830.5|27810.5|37
1620993600000|2021-05-14 12:00:00|27833|27813|27826.4|27806.4|27840.5|27815.8|27825.8|27803|184
1620997200000|2021-05-14 13:00:00|27826.5|27806.5|27824.5|27804.5|27836|27809.5|27817.6|27797.6|169
1621000800000|2021-05-14 14:00:00|27826.5|27806.5|27841.2|27821.2|27850.1|27830.1|27822.9|27800|170
1621004400000|2021-05-14 15:00:00|27843|27823|27851.4|27816.4|27855|27835|27835.4|27815.4|111
1621008000000|2021-05-14 16:00:00|27851.9|27816.9|27842|27822|27851.9|27827.2|27838.9|27816.9|54
1621011600000|2021-05-14 17:00:00|27842.5|27822.5|27844.5|27824.5|27851|27831|27842|27822|40
1621015200000|2021-05-14 18:00:00|27839.9|27819.9|27842.7|27822.7|27842.7|27822.7|27839.5|27819.5|28
1621018800000|2021-05-14 19:00:00|27842|27822|27844.5|27824.5|27853|27833|27835.3|27815.3|29
1621213200000|2021-05-17 01:00:00|27982.7|27962.7|27961|27941|27988.9|27968.9|27957.5|27931|188
1621216800000|2021-05-17 02:00:00|27961.5|27941.5|27978|27958|27989.7|27969.7|27954.8|27934.8|451
1621220400000|2021-05-17 03:00:00|27980|27960|27986|27966|27988|27967.5|27966|27946|183
1621224000000|2021-05-17 04:00:00|27987.3|27967.3|28002.8|27982.8|28008.5|27988.5|27985|27965|92
1621227600000|2021-05-17 05:00:00|28003|27983|28005.8|27985.8|28028.8|28008.8|28002.3|27982.3|175
1621231200000|2021-05-17 06:00:00|28006.3|27986.3|28018.8|27998.8|28033|28013|27972.4|27952.4|784
1621234800000|2021-05-17 07:00:00|28021.2|28001.2|28024|28004|28039.5|28019.5|27994.9|27974.9|685
1621238400000|2021-05-17 08:00:00|28023.5|28003.5|28048.9|28028.9|28053.9|28033.9|28022.4|28002.4|194
1621242000000|2021-05-17 09:00:00|28049.4|28029.4|28045.1|28025.1|28052|28032|28038.4|28018.4|128
1621245600000|2021-05-17 10:00:00|28044.2|28024.2|28065.5|28045.5|28067.9|28047.9|28044.2|28024.2|121
1621249200000|2021-05-17 11:00:00|28067.1|28047.1|28072.4|28052.4|28075.1|28055.1|28062.9|28042.9|67
1621252800000|2021-05-17 12:00:00|28072.1|28052.1|28077.7|28057.7|28099.6|28068.4|28067.4|28047.4|90
1621256400000|2021-05-17 13:00:00|28077.8|28057.8|28062.8|28042.8|28080.3|28060.3|28060|28037.5|108
1621260000000|2021-05-17 14:00:00|28067.2|28047.2|28062.7|28042.7|28067.5|28047.5|28050.9|28030.9|137
1621263600000|2021-05-17 15:00:00|28062.9|28042.9|28063.4|28043.4|28065.2|28045.2|28054.9|28034.9|88
1621267200000|2021-05-17 16:00:00|28063.7|28043.7|28063.9|28043.9|28065.1|28045.1|28058.9|28038.9|35
1621270800000|2021-05-17 17:00:00|28063.7|28043.7|28059|28039|28068.7|28048.7|28059|28039|49
1621274400000|2021-05-17 18:00:00|28058|28038|28036|28016|28058|28038|28032.5|28012.5|83
1621278000000|2021-05-17 19:00:00|28035.8|28015.8|28051|28031|28066|28041|28035.5|28009.3|81
1621299600000|2021-05-18 01:00:00|27980|27960|27944|27924|27980.5|27960|27940.5|27920.5|321
1621303200000|2021-05-18 02:00:00|27943|27923|27920.5|27900.5|27943.5|27923|27905.5|27871.5|662
1621306800000|2021-05-18 03:00:00|27927.5|27892.5|27903|27883|27927.5|27900.5|27898.3|27877|215
1621310400000|2021-05-18 04:00:00|27903.6|27883.6|27901.5|27881.5|27905|27885|27899|27879|45
1621314000000|2021-05-18 05:00:00|27901.3|27881.3|27873|27853|27901.5|27881.5|27851.8|27820|313
1621317600000|2021-05-18 06:00:00|27874|27854|27808.4|27788.4|27877.8|27857.8|27792.5|27757.5|599
1621321200000|2021-05-18 07:00:00|27807.4|27787.4|27799|27779|27836|27803|27787.8|27759.5|502
1621324800000|2021-05-18 08:00:00|27799.8|27779.8|27807.5|27787.5|27808|27787.5|27765.9|27739|389
1621328400000|2021-05-18 09:00:00|27810.5|27775.5|27816.4|27781.4|27846.5|27811.5|27793.5|27765|245
1621332000000|2021-05-18 10:00:00|27816.9|27781.9|27812.9|27792.9|27832.6|27799.3|27804.5|27771|147
1621335600000|2021-05-18 11:00:00|27812.5|27792.5|27829|27794|27844.4|27817.1|27812.5|27788|170
1621339200000|2021-05-18 12:00:00|27828.6|27793.6|27817.5|27782.5|27829.6|27794.6|27796|27765.4|128
1621342800000|2021-05-18 13:00:00|27825.5|27790.5|27832|27797|27835.5|27808.5|27818|27783|43
1621346400000|2021-05-18 14:00:00|27832.5|27797.5|27842.4|27807.4|27844.4|27816.7|27820.6|27793.5|119
1621350000000|2021-05-18 15:00:00|27841.2|27806.2|27842.5|27822.5|27844.7|27823.7|27832.9|27802.1|68
1621353600000|2021-05-18 16:00:00|27841.1|27821.1|27855.3|27820.3|27858.2|27835.1|27841.1|27819|35
1621357200000|2021-05-18 17:00:00|27854.8|27819.8|27842.6|27822.6|27854.8|27829.1|27840.8|27819.3|31
1621360800000|2021-05-18 18:00:00|27843|27823|27841.5|27806.5|27853.5|27823.8|27826.5|27791.5|67
1621364400000|2021-05-18 19:00:00|27831.5|27811.5|27832.5|27812.5|27847.9|27817.9|27826|27796.5|31
1621386000000|2021-05-19 01:00:00|27787.4|27767.4|27792.5|27772.5|27803|27783|27778|27758|175
1621389600000|2021-05-19 02:00:00|27793|27773|27780|27760|27804.5|27784.5|27766.5|27746.5|482
1621393200000|2021-05-19 03:00:00|27780.5|27760.5|27778|27758|27785.7|27765.7|27767|27747|210
1621396800000|2021-05-19 04:00:00|27775.5|27755.5|27778|27758|27779|27759|27769|27749|92
1621400400000|2021-05-19 05:00:00|27780|27760|27792|27772|27798|27778|27772.3|27752.3|177
1621404000000|2021-05-19 06:00:00|27792.4|27772.4|27822.5|27802.5|27840.9|27812.5|27792.4|27772.4|423
1621407600000|2021-05-19 07:00:00|27821.6|27801.6|27864.2|27844.2|27875|27855|27821.5|27801.5|375
1621411200000|2021-05-19 08:00:00|27872|27837|27865.7|27845.7|27887.7|27866.4|27861.7|27837|316
1621414800000|2021-05-19 09:00:00|27866.5|27846.5|27867.9|27847.9|27868.2|27848.2|27854.5|27830|154
1621418400000|2021-05-19 10:00:00|27868.9|27848.9|27889.1|27869.1|27927.4|27892.4|27867.9|27845.7|145
1621422000000|2021-05-19 11:00:00|27889.5|27869.5|27894|27874|27919.1|27893.8|27889.5|27868|76
1621425600000|2021-05-19 12:00:00|27893.8|27873.8|27893.3|27873.3|27905.3|27873.8|27879.8|27847.3|131
1621429200000|2021-05-19 13:00:00|27893.4|27873.4|27882.9|27847.9|27904.9|27873.5|27876.9|27841.9|76
1621432800000|2021-05-19 14:00:00|27883.7|27848.7|27895.8|27875.8|27910.8|27890.8|27878.7|27846.4|145
1621436400000|2021-05-19 15:00:00|27895|27875|27893.4|27873.4|27907.5|27879.5|27887.5|27864.4|119
1621440000000|2021-05-19 16:00:00|27892.9|27872.9|27885.5|27865.5|27897.7|27873.4|27882.5|27855|100
1621443600000|2021-05-19 17:00:00|27885|27865|27887.5|27867.5|27897.5|27867.5|27879.5|27856.4|54
1621447200000|2021-05-19 18:00:00|27895|27860|27917.5|27882.5|27918.4|27887.9|27884.8|27849.8|121
1621450800000|2021-05-19 19:00:00|27912.5|27892.5|27898.5|27878.5|27917.5|27892.5|27897|27872.5|39
1621472400000|2021-05-20 01:00:00|27872.7|27852.7|27851.3|27831.3|27879.5|27859.5|27832|27812|269
1621476000000|2021-05-20 02:00:00|27852.5|27832.5|27871.5|27851.5|27875.8|27855.8|27848.3|27828.3|297
1621479600000|2021-05-20 03:00:00|27872|27852|27880.5|27860.5|27880.5|27860.5|27857.3|27837.3|223
1621483200000|2021-05-20 04:00:00|27880|27860|27889.2|27869.2|27897.3|27877.3|27880|27860|123
1621486800000|2021-05-20 05:00:00|27888.4|27868.4|27882.5|27862.5|27894.2|27874.2|27871.6|27848|135
1621490400000|2021-05-20 06:00:00|27883.1|27863.1|27893|27873|27899.1|27879.1|27874.7|27854.7|209
1621494000000|2021-05-20 07:00:00|27894.5|27874.5|27877|27857|27894.5|27874.5|27867.6|27847.6|184
1621497600000|2021-05-20 08:00:00|27877.1|27857.1|27892.5|27872.5|27893|27873|27867|27847|93
1621501200000|2021-05-20 09:00:00|27892|27872|27904.4|27869.4|27907.5|27882.7|27888.9|27868.6|95
1621504800000|2021-05-20 10:00:00|27904.7|27869.7|27893.4|27858.4|27907|27873.4|27885.5|27854.6|96
1621508400000|2021-05-20 11:00:00|27888.1|27853.1|27895.1|27860.1|27898|27870.1|27882.6|27852|44
1621512000000|2021-05-20 12:00:00|27894.6|27859.6|27879.2|27859.2|27895.6|27866.5|27874.4|27849|81
1621515600000|2021-05-20 13:00:00|27879.1|27859.1|27866.5|27846.5|27891.5|27859.1|27866|27841.5|46
1621519200000|2021-05-20 14:00:00|27858.5|27838.5|27876|27841|27886.4|27856.5|27858|27826.5|75
1621522800000|2021-05-20 15:00:00|27869|27849|27880|27845|27881.8|27860.8|27869|27834.5|78
1621526400000|2021-05-20 16:00:00|27880.5|27845.5|27859.8|27839.8|27889.5|27863|27859.8|27833.8|55
1621530000000|2021-05-20 17:00:00|27859.3|27839.3|27874.3|27854.3|27876.8|27855.4|27859.3|27839.3|29
1621533600000|2021-05-20 18:00:00|27870.5|27850.5|27865.3|27830.3|27877.3|27852.1|27857.3|27828|42
1621537200000|2021-05-20 19:00:00|27864.8|27829.8|27853.5|27833.5|27864.8|27839.5|27852.3|27825.5|46
1621558800000|2021-05-21 01:00:00|27829.5|27809.5|27842.8|27822.8|27845.8|27825.8|27827.5|27807.5|138
1621562400000|2021-05-21 02:00:00|27843.3|27823.3|27837.5|27817.5|27868|27848|27835.8|27815.8|344
1621566000000|2021-05-21 03:00:00|27845.5|27810.5|27846.8|27826.8|27847.9|27827.4|27832.1|27810.5|141
1621569600000|2021-05-21 04:00:00|27846|27826|27848|27828|27848|27828|27845|27825|33
1621573200000|2021-05-21 05:00:00|27847.5|27827.5|27843.5|27823.5|27856|27836|27842.5|27822.5|71
1621576800000|2021-05-21 06:00:00|27843.4|27823.4|27849.3|27829.3|27864.5|27844.5|27831|27811|282
1621580400000|2021-05-21 07:00:00|27852.3|27832.3|27873.5|27838.5|27878.5|27849.8|27847.8|27827.8|196
1621584000000|2021-05-21 08:00:00|27874.5|27839.5|27867.7|27847.7|27901|27868.4|27862.3|27836|149
1621587600000|2021-05-21 09:00:00|27867.3|27847.3|27868.3|27848.3|27879.4|27856.2|27864.7|27844.4|112
1621591200000|2021-05-21 10:00:00|27874.4|27839.4|27864.1|27844.1|27874.4|27850.3|27861.2|27839|71
1621594800000|2021-05-21 11:00:00|27864.4|27844.4|27870.4|27850.4|27870.4|27850.4|27863|27843|57
1621598400000|2021-05-21 12:00:00|27870.9|27850.9|27850|27815|27874.2|27852.4|27848.9|27815|129
1621602000000|2021-05-21 13:00:00|27849.9|27814.9|27857.5|27837.5|27871.5|27846.1|27839.1|27808.5|129
1621605600000|2021-05-21 14:00:00|27857.1|27837.1|27864.6|27844.6|27880.4|27852.6|27856|27836|90
1621609200000|2021-05-21 15:00:00|27872.4|27837.4|27882.5|27862.5|27896.3|27863|27866.6|27836.9|101
1621612800000|2021-05-21 16:00:00|27882.1|27862.1|27899.6|27864.6|27903|27875.5|27877.5|27850|79
1621616400000|2021-05-21 17:00:00|27900.1|27865.1|27887.1|27867.1|27900.1|27872.4|27886|27862.6|37
1621620000000|2021-05-21 18:00:00|27886.9|27866.9|27887.8|27852.8|27887.8|27867.4|27875|27850|23
1621623600000|2021-05-21 19:00:00|27888|27853|27882.5|27862.5|27893.5|27867.5|27882.5|27850|29
1621818000000|2021-05-24 01:00:00|27877.4|27857.4|27866|27846|27888.5|27862.4|27857.1|27830.2|238
1621821600000|2021-05-24 02:00:00|27864|27844|27881.5|27846.5|27883|27858.5|27847.5|27819.5|400
1621825200000|2021-05-24 03:00:00|27875.5|27855.5|27867|27847|27883.5|27857.5|27860.6|27836.5|148
1621828800000|2021-05-24 04:00:00|27866.5|27846.5|27872.4|27852.4|27876.5|27856.5|27866.5|27846.5|46
1621832400000|2021-05-24 05:00:00|27871.5|27851.5|27878.5|27858.5|27880|27860|27859.5|27839.5|99
1621836000000|2021-05-24 06:00:00|27878|27858|27869.5|27849.5|27886.8|27866.8|27867|27847|165
1621839600000|2021-05-24 07:00:00|27869|27849|27867|27847|27876.9|27851.4|27864|27841.4|128
1621843200000|2021-05-24 08:00:00|27862.2|27842.2|27867.1|27847.1|27889|27863|27859|27835.9|147
1621846800000|2021-05-24 09:00:00|27867.4|27847.4|27872.9|27852.9|27882|27856|27862.2|27830.6|105
1621850400000|2021-05-24 10:00:00|27872.3|27852.3|27867.9|27847.9|27878.7|27853.2|27867.1|27842.2|53
1621854000000|2021-05-24 11:00:00|27868|27848|27871.4|27851.4|27878.5|27853|27863|27840|65
1621857600000|2021-05-24 12:00:00|27877.1|27842.1|27868.6|27848.6|27878.9|27853.8|27863|27842|56
1621861200000|2021-05-24 13:00:00|27868.4|27848.4|27857.3|27822.3|27880|27860|27850.3|27821.1|98
1621864800000|2021-05-24 14:00:00|27856.8|27821.8|27857|27822|27865|27837.5|27842.5|27820|109
1621868400000|2021-05-24 15:00:00|27852.5|27832.5|27866.4|27846.4|27873|27846.4|27852.5|27828.5|35
1621872000000|2021-05-24 16:00:00|27858.1|27838.1|27855|27820|27858.3|27838.3|27852.6|27817.6|35
1621875600000|2021-05-24 17:00:00|27854.9|27819.9|27857.6|27822.6|27858.1|27832.1|27847.2|27819.9|16
1621879200000|2021-05-24 18:00:00|27858.1|27823.1|27853|27818|27858.1|27835.5|27837.1|27813|30
1621882800000|2021-05-24 19:00:00|27853.1|27818.1|27847.5|27827.5|27855.5|27828.3|27844|27810|27
1621904400000|2021-05-25 01:00:00|27813.5|27778.5|27807.7|27787.7|27814.3|27794|27793|27773|209
1621908000000|2021-05-25 02:00:00|27807.5|27787.5|27789|27769|27815|27787.5|27781.5|27760.5|329
1621911600000|2021-05-25 03:00:00|27788.5|27768.5|27795.8|27775.8|27811.8|27785.5|27785.5|27763.5|162
1621915200000|2021-05-25 04:00:00|27796|27776|27792.5|27772.5|27798.3|27776|27786|27762.3|74
1621918800000|2021-05-25 05:00:00|27793|27773|27802.5|27782.5|27803|27783|27789|27761.5|71
1621922400000|2021-05-25 06:00:00|27801.9|27781.9|27784.5|27764.5|27807|27782.5|27774.2|27747.4|268
1621926000000|2021-05-25 07:00:00|27783.5|27763.5|27795.5|27775.5|27802|27777.5|27782.1|27757|253
1621929600000|2021-05-25 08:00:00|27796|27776|27807.9|27787.9|27816.7|27793.4|27792.9|27772.9|265
1621933200000|2021-05-25 09:00:00|27808|27788|27807.5|27787.5|27820|27790.1|27798.4|27778.4|56
1621936800000|2021-05-25 10:00:00|27807.8|27787.8|27809|27789|27814|27794|27806.5|27786.5|74
1621940400000|2021-05-25 11:00:00|27809.5|27789.5|27806|27786|27811.5|27791.5|27806|27786|44
1621944000000|2021-05-25 12:00:00|27805.5|27785.5|27818.4|27783.4|27818.7|27793|27800.5|27772.6|60
1621947600000|2021-05-25 13:00:00|27817.9|27782.9|27808|27788|27818.1|27793.7|27806.4|27782.5|93
1621951200000|2021-05-25 14:00:00|27805|27785|27817.5|27797.5|27822.3|27798.6|27805|27781|70
1621954800000|2021-05-25 15:00:00|27817.3|27797.3|27818|27798|27841.3|27808.7|27816|27790.8|115
1621958400000|2021-05-25 16:00:00|27818.5|27798.5|27817.9|27797.9|27834.3|27802.5|27817.5|27794.3|30
1621962000000|2021-05-25 17:00:00|27817.7|27797.7|27823.5|27788.5|27824.9|27800.5|27810|27783|51
1621965600000|2021-05-25 18:00:00|27815|27795|27809.5|27774.5|27815.5|27795.5|27804.8|27770|37
1621969200000|2021-05-25 19:00:00|27810|27775|27828|27808|27845|27810|27810|27775|41
1621990800000|2021-05-26 01:00:00|27767|27747|27777.4|27757.4|27788.3|27763.3|27766.3|27737.3|144
1621994400000|2021-05-26 02:00:00|27773.8|27753.8|27752.5|27732.5|27783.3|27762|27743.5|27723.5|428
1621998000000|2021-05-26 03:00:00|27750.5|27730.5|27688|27668|27752.8|27730.5|27665.8|27630.8|463
1622001600000|2021-05-26 04:00:00|27687.5|27667.5|27685|27650|27703|27676.2|27674.8|27649.8|110
1622005200000|2021-05-26 05:00:00|27685.3|27650.3|27706|27686|27745.1|27710.1|27672.8|27637.8|282
1622008800000|2021-05-26 06:00:00|27704.8|27684.8|27717.7|27682.7|27744|27718.8|27704.3|27682.3|394
1622012400000|2021-05-26 07:00:00|27718|27683|27730.8|27695.8|27731.6|27703.8|27696|27669.2|437
1622016000000|2021-05-26 08:00:00|27731|27696|27722.2|27702.2|27742.4|27715.5|27721.9|27692.6|212
1622019600000|2021-05-26 09:00:00|27722.5|27702.5|27738|27703|27740.2|27714|27722.5|27697.4|86
1622023200000|2021-05-26 10:00:00|27737|27702|27714.5|27679.5|27738.3|27718.3|27710.5|27679.5|139
1622026800000|2021-05-26 11:00:00|27705|27685|27719.2|27684.2|27726.7|27691.7|27692.6|27652|232
1622030400000|2021-05-26 12:00:00|27710.4|27675.4|27732.6|27697.6|27733|27698|27702.4|27672.6|110
1622034000000|2021-05-26 13:00:00|27732.5|27697.5|27718.5|27683.5|27734.8|27699.8|27707.3|27683|267
1622037600000|2021-05-26 14:00:00|27719|27684|27717|27682|27729.4|27694.4|27700.5|27665.5|90
1622041200000|2021-05-26 15:00:00|27716.5|27681.5|27702.5|27682.5|27723.5|27692.5|27700.3|27666.9|158
1622044800000|2021-05-26 16:00:00|27701.2|27681.2|27712.5|27677.5|27722.9|27690.9|27701.2|27671.9|59
1622048400000|2021-05-26 17:00:00|27712|27677|27723|27703|27724.5|27704.5|27707.5|27676|51
1622052000000|2021-05-26 18:00:00|27724|27704|27707.5|27687.5|27732.5|27707.3|27706.6|27671.9|62
1622055600000|2021-05-26 19:00:00|27712.5|27677.5|27697.5|27677.5|27712.5|27687.7|27697.5|27664.8|28
1622077200000|2021-05-27 01:00:00|27748.8|27728.8|27747.5|27727.5|27758.8|27738|27742|27717.3|194
1622080800000|2021-05-27 02:00:00|27748|27728|27695.5|27675.5|27758|27731|27685.5|27661.5|324
1622084400000|2021-05-27 03:00:00|27696|27676|27707|27687|27733.3|27704.3|27692.5|27667.5|209
1622088000000|2021-05-27 04:00:00|27707.3|27687.3|27738.8|27718.8|27748.5|27723|27706.5|27686.5|181
1622091600000|2021-05-27 05:00:00|27738.5|27718.5|27707.5|27687.5|27747|27726.8|27702|27680.8|325
1622095200000|2021-05-27 06:00:00|27711.5|27691.5|27723|27703|27739.3|27712.4|27697.5|27675|546
1622098800000|2021-05-27 07:00:00|27722.5|27702.5|27697|27677|27731.5|27707.8|27690.5|27670|662
1622102400000|2021-05-27 08:00:00|27696.5|27676.5|27721.9|27701.9|27722.1|27702.1|27690.5|27670.5|290
1622106000000|2021-05-27 09:00:00|27720.6|27700.6|27721.4|27686.4|27724.7|27704.7|27701.2|27673.5|111
1622109600000|2021-05-27 10:00:00|27722.5|27687.5|27694.1|27659.1|27724.1|27689.1|27688.9|27658.4|94
1622113200000|2021-05-27 11:00:00|27688.4|27668.4|27702.7|27667.7|27710.7|27678.9|27686.7|27656.6|80
1622116800000|2021-05-27 12:00:00|27703|27668|27722.3|27687.3|27725|27697.6|27682.6|27656.8|193
1622120400000|2021-05-27 13:00:00|27722.7|27687.7|27735|27700|27736.9|27708.9|27714.5|27687|120
1622124000000|2021-05-27 14:00:00|27728.9|27708.9|27725.9|27705.9|27743.7|27712.8|27721.4|27693.9|289
1622127600000|2021-05-27 15:00:00|27725.4|27705.4|27739.1|27704.1|27747.1|27712.1|27719.8|27690.4|51
1622131200000|2021-05-27 16:00:00|27741.6|27706.6|27732.5|27712.5|27742.6|27712.5|27725.8|27701.6|32
1622134800000|2021-05-27 17:00:00|27732|27712|27722.5|27702.5|27737.5|27712.5|27720|27685|32
1622138400000|2021-05-27 18:00:00|27729|27687.5|27732.5|27697.5|27737.5|27702.5|27718.5|27683.5|26
1622142000000|2021-05-27 19:00:00|27730|27695|27740.5|27705.5|27745|27717.5|27727.5|27692.5|56
1622163600000|2021-05-28 01:00:00|27738|27703|27713|27693|27738|27708|27697.5|27671.8|243
1622167200000|2021-05-28 02:00:00|27712.5|27692.5|27683|27663|27714.5|27693|27683|27658.3|296
1622170800000|2021-05-28 03:00:00|27686.5|27666.5|27633.5|27613.5|27687.5|27667.5|27621.8|27601.8|417
1622174400000|2021-05-28 04:00:00|27633.3|27613.3|27627.5|27607.5|27633.5|27613.5|27618|27592.5|131
1622178000000|2021-05-28 05:00:00|27630.5|27610.5|27659.3|27639.3|27674.5|27654.5|27627.5|27602|214
1622181600000|2021-05-28 06:00:00|27659|27639|27651.5|27631.5|27683.3|27657.7|27645.8|27621.5|296
1622185200000|2021-05-28 07:00:00|27651|27631|27648|27613|27653.3|27631|27631.3|27606.3|268
1622188800000|2021-05-28 08:00:00|27647.7|27612.7|27620|27585|27648|27622|27602.1|27573|337
1622192400000|2021-05-28 09:00:00|27621|27586|27629.9|27609.9|27633.6|27612.9|27616.4|27586|142
1622196000000|2021-05-28 10:00:00|27629.4|27609.4|27638.4|27603.4|27649.2|27614.2|27616.4|27583.9|112
1622199600000|2021-05-28 11:00:00|27638.5|27603.5|27675.1|27640.1|27681.6|27646.6|27632|27603.5|141
1622203200000|2021-05-28 12:00:00|27674.6|27639.6|27666.4|27631.4|27677.7|27642.7|27639.6|27604.6|240
1622206800000|2021-05-28 13:00:00|27666.5|27631.5|27642.1|27607.1|27666.5|27631.5|27632.1|27607.1|111
1622210400000|2021-05-28 14:00:00|27636.8|27601.8|27622.1|27587.1|27646.4|27619.4|27617.1|27587.1|109
1622214000000|2021-05-28 15:00:00|27623.1|27588.1|27632.1|27597.1|27639|27607.6|27617.1|27584.1|133
1622217600000|2021-05-28 16:00:00|27631.9|27596.9|27625.1|27590.1|27632.9|27597.9|27625.1|27590.1|88
1622221200000|2021-05-28 17:00:00|27624.6|27589.6|27621.1|27586.1|27631.1|27596.1|27617.9|27582.9|54
1622224800000|2021-05-28 18:00:00|27621.4|27586.4|27611.4|27591.4|27627.4|27592.9|27611.4|27583.4|96
1622228400000|2021-05-28 19:00:00|27611.5|27591.5|27611.5|27591.5|27623.8|27594.8|27611.5|27583.5|40
1622422800000|2021-05-31 01:00:00|27571.5|27551.5|27544.3|27524.3|27592.8|27566.5|27523|27495|328
1622426400000|2021-05-31 02:00:00|27550.2|27515.2|27530.5|27495.5|27576.9|27549.4|27523|27492.5|466
1622430000000|2021-05-31 03:00:00|27528|27493|27527.5|27507.5|27539.5|27513|27497.3|27477.3|252
1622433600000|2021-05-31 04:00:00|27526.6|27506.6|27498|27478|27527.5|27506.6|27497.5|27476.5|99
1622437200000|2021-05-31 05:00:00|27498.6|27478.6|27537.5|27517.5|27553.3|27528.3|27496.5|27472.8|246
1622440800000|2021-05-31 06:00:00|27533|27513|27453.3|27418.3|27553|27527.5|27437.3|27402.5|520
1622444400000|2021-05-31 07:00:00|27452.5|27417.5|27448|27413|27457.5|27433|27417|27390.8|499
1622448000000|2021-05-31 08:00:00|27447.5|27412.5|27437.5|27402.5|27470.5|27441|27404|27384|386
1622451600000|2021-05-31 09:00:00|27435|27400|27456.5|27421.5|27490.5|27455.5|27435|27400|233
1622455200000|2021-05-31 10:00:00|27456|27421|27443.5|27408.5|27456|27421.5|27418|27390.5|155
1622458800000|2021-05-31 11:00:00|27444.5|27409.5|27462.5|27427.5|27467.5|27432.5|27444|27409.5|42
1622462400000|2021-05-31 12:00:00|27463|27428|27446.5|27426.5|27463.5|27428.5|27446|27419|23
1622466000000|2021-05-31 13:00:00|27447|27427|27446.5|27426.5|27447.5|27427.5|27444|27424|19
1622469600000|2021-05-31 14:00:00|27448|27428|27460|27440|27468|27445.5|27446.5|27426|33
1622473200000|2021-05-31 15:00:00|27457.5|27437.5|27465|27430|27465|27438|27447.5|27427.5|21
1622476800000|2021-05-31 16:00:00|27465.5|27430.5|27472.5|27452.5|27475.5|27455.5|27455|27427.5|18
1622480400000|2021-05-31 17:00:00|27470|27450|27470.5|27435.5|27473|27453|27465.5|27430.5|13
1622484000000|2021-05-31 18:00:00|27470|27431|27470.5|27435.5|27470.5|27435.5|27470|27431|2
1622487600000|2021-05-31 19:00:00|27474|27431|27472|27434|27474|27435|27464.5|27421.5|45
1622509200000|2021-06-01 01:00:00|27380.5|27360.5|27408|27388|27411.8|27391.8|27376|27356|192
1622512800000|2021-06-01 02:00:00|27407.5|27387.5|27433|27413|27448|27428|27394|27374|404
1622516400000|2021-06-01 03:00:00|27433.5|27413.5|27456.3|27436.3|27483.8|27457.4|27433.5|27413.5|339
1622520000000|2021-06-01 04:00:00|27457.5|27437.5|27464|27444|27464.3|27444.3|27454|27434|119
1622523600000|2021-06-01 05:00:00|27463.5|27443.5|27472.5|27452.5|27494.4|27474.4|27459.3|27439.3|209
1622527200000|2021-06-01 06:00:00|27473.5|27453.5|27482.5|27462.5|27493|27473|27466.5|27446.5|395
1622530800000|2021-06-01 07:00:00|27481.3|27461.3|27487.5|27467.5|27506.8|27486.8|27469|27449|348
1622534400000|2021-06-01 08:00:00|27482.5|27462.5|27482.2|27462.2|27503|27483|27475.5|27455.5|334
1622538000000|2021-06-01 09:00:00|27483.7|27463.7|27531|27488|27531|27495.5|27483.7|27463.7|141
1622541600000|2021-06-01 10:00:00|27529|27489|27515.8|27495.8|27531|27499.6|27501.8|27475.6|132
1622545200000|2021-06-01 11:00:00|27515.3|27495.3|27505.1|27485.1|27516.8|27495.3|27500.1|27468.3|54
1622548800000|2021-06-01 12:00:00|27507.5|27487.5|27502.6|27467.6|27511.8|27488|27499.3|27464.3|57
1622552400000|2021-06-01 13:00:00|27502.5|27467.5|27488|27453|27506.9|27478.9|27480.6|27445.9|60
1622556000000|2021-06-01 14:00:00|27486.4|27451.4|27457.4|27437.4|27486.4|27458.9|27431.4|27408.4|343
1622559600000|2021-06-01 15:00:00|27457.2|27437.2|27452.5|27432.5|27465|27445|27444.8|27420.9|150
1622563200000|2021-06-01 16:00:00|27453|27433|27467.5|27447.5|27470|27450|27453|27433|30
1622566800000|2021-06-01 17:00:00|27469|27449|27465|27445|27472.3|27452.3|27465|27445|17
1622570400000|2021-06-01 18:00:00|27465.5|27445.5|27468.4|27433.4|27468.4|27447.5|27451.4|27429.6|41
1622574000000|2021-06-01 19:00:00|27468.9|27433.9|27465|27445|27469|27446.3|27456.1|27431.5|20
1622595600000|2021-06-02 01:00:00|27446.7|27426.7|27466|27446|27467.2|27447.2|27442.5|27422.5|295
1622599200000|2021-06-02 02:00:00|27466.5|27446.5|27523|27503|27528.5|27508.5|27466.5|27446.5|433
1622602800000|2021-06-02 03:00:00|27522|27502|27520.3|27500.3|27528.5|27508.5|27511.5|27491.5|348
1622606400000|2021-06-02 04:00:00|27520.8|27500.8|27536.5|27516.5|27538|27518|27520.8|27500.8|109
1622610000000|2021-06-02 05:00:00|27536.3|27516.3|27544.3|27524.3|27549|27529|27536|27516|143
1622613600000|2021-06-02 06:00:00|27546.3|27526.3|27566.6|27546.6|27569|27549|27546.3|27526.3|309
1622617200000|2021-06-02 07:00:00|27567|27547|27568|27548|27577.3|27557.3|27549.3|27529.3|376
1622620800000|2021-06-02 08:00:00|27568.1|27548.1|27562.5|27542.5|27577.5|27557.5|27560.7|27540.7|138
1622624400000|2021-06-02 09:00:00|27562.9|27542.9|27563.1|27543.1|27573|27553|27557|27537|129
1622628000000|2021-06-02 10:00:00|27563.3|27543.3|27580|27560|27580|27560|27563.1|27543.1|56
1622631600000|2021-06-02 11:00:00|27579.5|27559.5|27552.5|27532.5|27586|27560.5|27539.3|27510|199
1622635200000|2021-06-02 12:00:00|27553|27533|27545|27525|27553|27533|27544|27524|86
1622638800000|2021-06-02 13:00:00|27544.5|27524.5|27537.3|27517.3|27552.5|27532.5|27531.5|27510.5|171
1622642400000|2021-06-02 14:00:00|27537.5|27517.5|27535.3|27515.3|27551.3|27522.5|27532.8|27512.8|62
1622646000000|2021-06-02 15:00:00|27535.8|27515.8|27528.9|27508.9|27537.3|27517.3|27521.1|27501.1|88
1622649600000|2021-06-02 16:00:00|27529.4|27509.4|27526.9|27506.9|27530|27510|27526.9|27506.9|20
1622653200000|2021-06-02 17:00:00|27526.6|27506.6|27530|27510|27532.1|27512.1|27524.6|27496.2|19
1622656800000|2021-06-02 18:00:00|27529.6|27509.6|27564|27544|27572.9|27552.9|27529.1|27505.1|133
1622660400000|2021-06-02 19:00:00|27563.9|27543.9|27570.5|27550.5|27577.5|27557.5|27563.9|27543.9|39
1622682000000|2021-06-03 01:00:00|27518.4|27498.4|27538.3|27518.3|27544.5|27524.5|27516.5|27496.5|187
1622685600000|2021-06-03 02:00:00|27538|27518|27551.5|27531.5|27567.7|27547.7|27527.5|27507.5|261
1622689200000|2021-06-03 03:00:00|27553|27533|27556.5|27536.5|27561.5|27541.5|27551|27531|119
1622692800000|2021-06-03 04:00:00|27556.8|27536.8|27556|27536|27557|27537|27554.3|27534.3|36
1622696400000|2021-06-03 05:00:00|27556.3|27536.3|27577.5|27557.5|27578.5|27558.5|27556|27536|89
1622700000000|2021-06-03 06:00:00|27576.5|27556.5|27572.5|27552.5|27585.5|27565.5|27567.5|27547.5|156
1622703600000|2021-06-03 07:00:00|27571.6|27551.6|27583.5|27563.5|27584|27564|27567.7|27547.7|204
1622707200000|2021-06-03 08:00:00|27583|27563|27585.8|27565.8|27587.5|27567.5|27577.9|27557.9|100
1622710800000|2021-06-03 09:00:00|27585.5|27565.5|27586.9|27566.9|27587.5|27567.5|27580|27560|58
1622714400000|2021-06-03 10:00:00|27586.4|27566.4|27591.5|27571.5|27594|27574|27579.5|27559.5|132
1622718000000|2021-06-03 11:00:00|27592.2|27572.2|27597.2|27577.2|27599.8|27579.8|27589.9|27569.9|74
1622721600000|2021-06-03 12:00:00|27597.7|27577.7|27614|27594|27620.1|27600.1|27597.7|27576.5|194
1622725200000|2021-06-03 13:00:00|27614.5|27594.5|27625|27605|27626.4|27606.4|27606.5|27582.5|188
1622728800000|2021-06-03 14:00:00|27624.4|27604.4|27615.4|27595.4|27626.4|27606.4|27607.4|27582.4|126
1622732400000|2021-06-03 15:00:00|27614.9|27594.9|27614.4|27579.4|27620.4|27600.4|27610.6|27578.9|78
1622736000000|2021-06-03 16:00:00|27614.1|27579.1|27617.4|27597.4|27619.8|27599.8|27603.4|27578.4|76
1622739600000|2021-06-03 17:00:00|27613.4|27593.4|27619|27599|27622.5|27602.5|27608.4|27588.4|63
1622743200000|2021-06-03 18:00:00|27619.5|27599.5|27615|27595|27619.5|27599.5|27614.5|27594.5|17
1622746800000|2021-06-03 19:00:00|27614.5|27594.5|27608|27588|27617.5|27597.5|27607.4|27587.4|16
1622768400000|2021-06-04 01:00:00|27623.4|27603.4|27627.4|27607.4|27642.3|27617|27603.1|27583.1|239
1622772000000|2021-06-04 02:00:00|27628.4|27608.4|27628.5|27608.5|27640.5|27620.5|27622.4|27602.4|312
1622775600000|2021-06-04 03:00:00|27630.5|27610.5|27625|27605|27648.7|27628.7|27615.5|27595.5|242
1622779200000|2021-06-04 04:00:00|27627|27607|27635|27615|27638.6|27618.6|27627|27607|84
1622782800000|2021-06-04 05:00:00|27635.3|27615.3|27642.5|27622.5|27642.5|27622.5|27628|27608|97
1622786400000|2021-06-04 06:00:00|27643.5|27623.5|27623.5|27603.5|27643.5|27623.5|27615.7|27595.7|189
1622790000000|2021-06-04 07:00:00|27623|27603|27627.5|27607.5|27629|27609|27611.8|27591.8|241
1622793600000|2021-06-04 08:00:00|27627.4|27607.4|27639|27619|27639.5|27619.5|27622.7|27602.7|111
1622797200000|2021-06-04 09:00:00|27638.8|27618.8|27642.4|27622.4|27642.6|27622.6|27637.6|27617.6|75
1622800800000|2021-06-04 10:00:00|27642.5|27622.5|27642.9|27622.9|27643.7|27623.7|27640.5|27620.5|32
1622804400000|2021-06-04 11:00:00|27642.4|27622.4|27647.7|27627.7|27649.3|27629.3|27641.8|27621.8|55
1622808000000|2021-06-04 12:00:00|27650.1|27630.1|27580.9|27545.9|27655.7|27632.4|27564|27540.9|275
1622811600000|2021-06-04 13:00:00|27581.1|27546.1|27572|27552|27600.5|27575|27570.4|27545.7|130
1622815200000|2021-06-04 14:00:00|27573|27553|27585.5|27565.5|27592.5|27565.5|27567.1|27533|79
1622818800000|2021-06-04 15:00:00|27587.5|27567.5|27580.5|27560.5|27593|27573|27577.5|27557.5|36
1622822400000|2021-06-04 16:00:00|27577.5|27557.5|27580.5|27560.5|27583.5|27563.5|27577.5|27557.5|27
1622826000000|2021-06-04 17:00:00|27580|27560|27585.5|27565.5|27595.5|27572|27580|27557|23
1622829600000|2021-06-04 18:00:00|27580.5|27560.5|27576.5|27556.5|27580.5|27560.5|27571.4|27551.4|26
1622833200000|2021-06-04 19:00:00|27579.5|27559.5|27571.5|27551.5|27579.5|27559.5|27570|27550|23
1623027600000|2021-06-07 01:00:00|27558|27538|27597.5|27577.5|27598.5|27578.5|27557.5|27537.5|217
1623031200000|2021-06-07 02:00:00|27597.8|27577.8|27624|27604|27633|27613|27596.6|27576.6|214
1623034800000|2021-06-07 03:00:00|27625|27605|27618|27598|27626.5|27606.5|27617.4|27597.4|176
1623038400000|2021-06-07 04:00:00|27618.5|27598.5|27620|27600|27621.5|27601.5|27618|27598|38
1623042000000|2021-06-07 05:00:00|27620.5|27600.5|27623|27603|27624|27604|27618.5|27598.5|52
1623045600000|2021-06-07 06:00:00|27623.3|27603.3|27630|27610|27646.5|27626.5|27620|27600|274
1623049200000|2021-06-07 07:00:00|27630.3|27610.3|27621.5|27601.5|27644.8|27624.8|27616.4|27596.4|274
1623052800000|2021-06-07 08:00:00|27621|27601|27643.3|27623.3|27655.5|27635.5|27620.5|27600.5|164
1623056400000|2021-06-07 09:00:00|27643.4|27623.4|27649.1|27629.1|27667.6|27647.6|27643|27623|96
1623060000000|2021-06-07 10:00:00|27649.2|27629.2|27650.2|27630.2|27659.1|27639.1|27649.1|27629.1|63
1623063600000|2021-06-07 11:00:00|27648.6|27628.6|27645.3|27625.3|27654.5|27634.5|27642.4|27622.4|113
1623067200000|2021-06-07 12:00:00|27645|27625|27637.5|27617.5|27645|27625|27626|27596.5|90
1623070800000|2021-06-07 13:00:00|27637.8|27617.8|27650.7|27615.7|27654.2|27629.2|27627.5|27607.5|127
1623074400000|2021-06-07 14:00:00|27651.2|27616.2|27654.5|27634.5|27659.2|27639.2|27641.2|27616.2|80
1623078000000|2021-06-07 15:00:00|27653.9|27633.9|27649|27629|27659.5|27639.5|27643.5|27623.5|48
1623081600000|2021-06-07 16:00:00|27648.5|27628.5|27642.5|27622.5|27649.1|27629.1|27642.5|27622.5|17
1623085200000|2021-06-07 17:00:00|27647|27627|27645|27625|27647.5|27627.5|27642.5|27622.5|17
1623088800000|2021-06-07 18:00:00|27644.8|27624.8|27648.2|27628.2|27648.9|27628.9|27644.5|27624.5|11
1623092400000|2021-06-07 19:00:00|27648|27628|27653.5|27633.5|27655.5|27635.5|27648|27628|17
1623114000000|2021-06-08 01:00:00|27633.3|27613.3|27623.5|27603.5|27641.1|27621.1|27620|27600|109
1623117600000|2021-06-08 02:00:00|27622.8|27602.8|27628|27608|27634.6|27614.6|27613|27593|234
1623121200000|2021-06-08 03:00:00|27627.8|27607.8|27627.5|27607.5|27634.6|27614.6|27623|27603|124
1623124800000|2021-06-08 04:00:00|27627.8|27607.8|27628|27608|27632.5|27612.5|27626.5|27606.5|37
1623128400000|2021-06-08 05:00:00|27627.8|27607.8|27627.5|27607.5|27632.3|27612.3|27621.5|27601.5|88
1623132000000|2021-06-08 06:00:00|27627|27607|27617|27597|27628.5|27608.5|27603.5|27583.5|202
1623135600000|2021-06-08 07:00:00|27616.7|27596.7|27622.5|27602.5|27627.8|27607.8|27610.5|27590.5|127
1623139200000|2021-06-08 08:00:00|27622.8|27602.8|27629.5|27609.5|27633.7|27613.7|27622.5|27602.5|133
1623142800000|2021-06-08 09:00:00|27631.3|27611.3|27637.5|27617.5|27639|27619|27631.3|27611.3|76
1623146400000|2021-06-08 10:00:00|27637.8|27617.8|27634.3|27614.3|27640|27620|27630|27610|82
1623150000000|2021-06-08 11:00:00|27634.5|27614.5|27635|27615|27638|27618|27630|27610|107
1623153600000|2021-06-08 12:00:00|27635.3|27615.3|27637.5|27617.5|27637.5|27617.5|27629|27609|89
1623157200000|2021-06-08 13:00:00|27635.5|27615.5|27633.6|27613.6|27637.1|27617.1|27632.1|27612.1|70
1623160800000|2021-06-08 14:00:00|27632.9|27612.9|27631.4|27611.4|27642.5|27622.5|27628.9|27608.9|137
1623164400000|2021-06-08 15:00:00|27631.2|27611.2|27639.6|27619.6|27642.1|27622.1|27631.2|27611.2|100
1623168000000|2021-06-08 16:00:00|27642.6|27622.6|27642.7|27622.7|27644.9|27624.9|27631.4|27611.4|57
1623171600000|2021-06-08 17:00:00|27640.2|27620.2|27645.4|27625.4|27647.9|27627.9|27637.5|27617.5|39
1623175200000|2021-06-08 18:00:00|27644.9|27624.9|27637.9|27617.9|27645.4|27625.4|27637.7|27617.7|24
1623178800000|2021-06-08 19:00:00|27638|27618|27642.5|27622.5|27648|27628|27635|27615|29
1623200400000|2021-06-09 01:00:00|27619|27599|27629.5|27609.5|27632.5|27612.5|27617|27597|75
1623204000000|2021-06-09 02:00:00|27627.5|27607.5|27633|27613|27646.1|27626.1|27627|27607|196
1623207600000|2021-06-09 03:00:00|27635|27615|27652.2|27632.2|27653.6|27633.6|27632.5|27612.5|124
1623211200000|2021-06-09 04:00:00|27651.9|27631.9|27650.6|27630.6|27653.2|27633.2|27647.5|27627.5|45
1623214800000|2021-06-09 05:00:00|27650.1|27630.1|27657.8|27637.8|27668.2|27648.2|27650.1|27630.1|76
1623218400000|2021-06-09 06:00:00|27660.3|27640.3|27660.1|27640.1|27667.9|27647.9|27648.5|27628.5|220
1623222000000|2021-06-09 07:00:00|27658.4|27638.4|27656.7|27636.7|27661.5|27641.5|27646.7|27626.7|108
1623225600000|2021-06-09 08:00:00|27656.5|27636.5|27648.5|27628.5|27656.9|27636.9|27644.3|27624.3|81
1623229200000|2021-06-09 09:00:00|27647.9|27627.9|27653|27633|27662.8|27642.8|27647.8|27627.8|81
1623232800000|2021-06-09 10:00:00|27653.7|27633.7|27650.3|27630.3|27653.7|27633.7|27649.8|27629.8|27
1623236400000|2021-06-09 11:00:00|27650|27630|27645.3|27625.3|27653.3|27633.3|27641.9|27621.9|89
1623240000000|2021-06-09 12:00:00|27645.8|27625.8|27643.4|27623.4|27652|27632|27642.6|27622.6|59
1623243600000|2021-06-09 13:00:00|27643.3|27623.3|27602.7|27582.7|27647|27627|27602.7|27582.7|254
1623247200000|2021-06-09 14:00:00|27602.6|27582.6|27625|27605|27632.5|27612.5|27596.9|27576.9|147
1623250800000|2021-06-09 15:00:00|27624.5|27604.5|27650.3|27630.3|27651.4|27631.4|27624.3|27604.3|77
1623254400000|2021-06-09 16:00:00|27648|27628|27645|27610|27658.7|27634.7|27645|27610|40
1623258000000|2021-06-09 17:00:00|27645.4|27610.4|27633.2|27613.2|27651.4|27616.4|27632.8|27610.4|20
1623261600000|2021-06-09 18:00:00|27640.5|27620.5|27640.5|27620.5|27640.5|27620.5|27640|27620|5
1623265200000|2021-06-09 19:00:00|27640.4|27620.4|27647|27612|27649.5|27620.5|27640.4|27612|7
1623286800000|2021-06-10 01:00:00|27639.5|27619.5|27638.9|27618.9|27646.1|27626.1|27631.1|27611.1|140
1623290400000|2021-06-10 02:00:00|27638.4|27618.4|27612.5|27592.5|27642.9|27622.9|27605.7|27585.7|186
1623294000000|2021-06-10 03:00:00|27616|27596|27617|27597|27623|27603|27608.4|27588.4|138
1623297600000|2021-06-10 04:00:00|27617.4|27597.4|27618.9|27598.9|27622.4|27602.4|27612.5|27592.5|93
1623301200000|2021-06-10 05:00:00|27618.4|27598.4|27608.9|27588.9|27618.9|27598.9|27606.6|27586.6|84
1623304800000|2021-06-10 06:00:00|27608.1|27588.1|27604.4|27584.4|27615.4|27595.4|27597.1|27577.1|216
1623308400000|2021-06-10 07:00:00|27603.4|27583.4|27596.5|27576.5|27606.4|27586.4|27588|27568|270
1623312000000|2021-06-10 08:00:00|27597.3|27577.3|27600|27580|27602.5|27582.5|27591.4|27571.4|116
1623315600000|2021-06-10 09:00:00|27602.4|27582.4|27592.8|27572.8|27603.8|27583.8|27588.4|27563.9|86
1623319200000|2021-06-10 10:00:00|27597.5|27562.5|27585.5|27565.5|27597.5|27565.8|27576.9|27546.5|86
1623322800000|2021-06-10 11:00:00|27585.3|27565.3|27607.5|27587.5|27617|27589|27585.3|27565.3|105
1623326400000|2021-06-10 12:00:00|27606.5|27586.5|27600.5|27580.5|27628.5|27598.5|27586|27551|264
1623330000000|2021-06-10 13:00:00|27600.6|27580.6|27600.4|27565.4|27627.2|27592.2|27594.7|27563.2|137
1623333600000|2021-06-10 14:00:00|27599.9|27564.9|27595.8|27575.8|27601.9|27577.9|27582.9|27562.4|142
1623337200000|2021-06-10 15:00:00|27593.8|27573.8|27587|27567|27596.4|27576.4|27581.2|27561.2|95
1623340800000|2021-06-10 16:00:00|27587.5|27567.5|27585|27565|27592.5|27572.5|27582.5|27562.5|64
1623344400000|2021-06-10 17:00:00|27585.5|27565.5|27607.9|27572.9|27607.9|27582.8|27585|27565|83
1623348000000|2021-06-10 18:00:00|27602.2|27582.2|27587.4|27567.4|27603.9|27582.2|27585.7|27561.6|71
1623351600000|2021-06-10 19:00:00|27587.5|27567.5|27588|27568|27600.5|27575.5|27587.5|27565.5|20
1623373200000|2021-06-11 01:00:00|27557.4|27537.4|27538.5|27518.5|27568.2|27548.2|27538.5|27518.5|194
1623376800000|2021-06-11 02:00:00|27540.6|27520.6|27517.5|27497.5|27549.7|27529.7|27516.6|27496.6|263
1623380400000|2021-06-11 03:00:00|27520.5|27500.5|27509|27489|27523.2|27503.2|27496.1|27476.1|196
1623384000000|2021-06-11 04:00:00|27509.5|27489.5|27518.4|27498.4|27519.5|27499.5|27509|27489|42
1623387600000|2021-06-11 05:00:00|27518.1|27498.1|27532.6|27512.6|27536.7|27516.7|27516.5|27496.5|112
1623391200000|2021-06-11 06:00:00|27530.1|27510.1|27522.3|27502.3|27547.8|27527.8|27511.5|27491.5|238
1623394800000|2021-06-11 07:00:00|27521.9|27501.9|27514.1|27494.1|27522.9|27502.9|27510.6|27490.6|218
1623398400000|2021-06-11 08:00:00|27514|27494|27543.1|27523.1|27545|27525|27514|27494|240
1623402000000|2021-06-11 09:00:00|27542.9|27522.9|27565.6|27530.6|27566.4|27537.4|27541.9|27520.9|122
1623405600000|2021-06-11 10:00:00|27565.1|27530.1|27562.4|27542.4|27571.3|27547.1|27556.1|27528.5|55
1623409200000|2021-06-11 11:00:00|27561|27541|27571.3|27551.3|27588.3|27554.5|27561|27536|40
1623412800000|2021-06-11 12:00:00|27571|27551|27580.3|27545.3|27580.5|27555|27569|27545.3|54
1623416400000|2021-06-11 13:00:00|27580.1|27545.1|27575|27540|27588.5|27553.5|27567.8|27539|66
1623420000000|2021-06-11 14:00:00|27567.5|27547.5|27577.5|27557.5|27581.6|27561|27565|27536.6|51
1623423600000|2021-06-11 15:00:00|27580|27560|27597.2|27577.2|27603|27579.2|27580|27560|66
1623427200000|2021-06-11 16:00:00|27596.2|27576.2|27602.5|27567.5|27603.5|27579.5|27595|27567|29
1623430800000|2021-06-11 17:00:00|27602|27567|27599.5|27564.5|27617.5|27583.8|27596.3|27561.3|52
1623434400000|2021-06-11 18:00:00|27599|27564|27587.5|27552.5|27602.5|27567.9|27572.2|27547.5|31
1623438000000|2021-06-11 19:00:00|27589.8|27554.8|27592|27572|27597|27572|27584.5|27549.5|17
1623632400000|2021-06-14 01:00:00|27553|27518|27585.5|27550.5|27589|27550.5|27553|27518|28
1623636000000|2021-06-14 02:00:00|27578|27543|27596.5|27576.5|27604|27577|27575|27540|73
1623639600000|2021-06-14 03:00:00|27594|27574|27593.5|27573.5|27605.5|27578|27589.4|27559|43
1623643200000|2021-06-14 04:00:00|27594|27574|27600|27565|27600|27574|27570|27542|35
1623646800000|2021-06-14 05:00:00|27600.5|27565.5|27593.5|27573.5|27600.5|27578.5|27590.5|27565|32
1623650400000|2021-06-14 06:00:00|27593|27573|27602.5|27567.5|27607.5|27580.5|27590|27567.5|34
1623654000000|2021-06-14 07:00:00|27603|27568|27567.5|27547.5|27610.5|27583|27567.5|27535|81
1623657600000|2021-06-14 08:00:00|27572.5|27552.5|27599.5|27564.5|27602.8|27572.8|27572.5|27545|51
1623661200000|2021-06-14 09:00:00|27598.8|27563.8|27598.1|27578.1|27600.8|27580.8|27588.5|27562.8|38
1623664800000|2021-06-14 10:00:00|27599.6|27579.6|27610|27590|27612.5|27592.5|27599.6|27579.6|73
1623668400000|2021-06-14 11:00:00|27610.5|27590.5|27622.6|27587.6|27640.3|27605.3|27610.5|27579|73
1623672000000|2021-06-14 12:00:00|27619.5|27584.5|27634.9|27599.9|27667|27629.5|27616.8|27581.8|153
1623675600000|2021-06-14 13:00:00|27635|27600|27602.5|27582.5|27637|27605.5|27598.1|27578.1|50
1623679200000|2021-06-14 14:00:00|27605|27585|27605|27585|27610.5|27590.5|27605|27585|10
1623682800000|2021-06-14 15:00:00|27607.8|27587.8|27600|27580|27613|27593|27598.9|27578.9|26
1623686400000|2021-06-14 16:00:00|27600.5|27580.5|27605.5|27585.5|27610.5|27590.5|27597.4|27577.4|41
1623690000000|2021-06-14 17:00:00|27605|27585|27605.5|27585.5|27610|27585.5|27597.4|27575|41
1623693600000|2021-06-14 18:00:00|27603|27583|27608|27588|27608|27588|27602.5|27582.5|8
1623697200000|2021-06-14 19:00:00|27602.5|27582.5|27605|27585|27608|27588|27600|27580|23
1623718800000|2021-06-15 01:00:00|27569.9|27549.9|27585.5|27565.5|27585.5|27565.5|27567.5|27547.5|185
1623722400000|2021-06-15 02:00:00|27585|27565|27568|27548|27585|27565|27562.3|27542.3|280
1623726000000|2021-06-15 03:00:00|27568.5|27548.5|27576.1|27556.1|27577.5|27557.5|27568|27548|118
1623729600000|2021-06-15 04:00:00|27577.5|27557.5|27577|27557|27583|27563|27577|27557|38
1623733200000|2021-06-15 05:00:00|27577.4|27557.4|27578|27558|27587.7|27567.7|27577|27557|79
1623736800000|2021-06-15 06:00:00|27577.7|27557.7|27573|27553|27578|27558|27562.3|27542.3|259
1623740400000|2021-06-15 07:00:00|27572.5|27552.5|27571.6|27551.6|27575|27555|27567.4|27547.4|157
1623744000000|2021-06-15 08:00:00|27570.8|27550.8|27592.5|27572.5|27592.5|27572.5|27569.1|27549.1|102
1623747600000|2021-06-15 09:00:00|27587.8|27567.8|27596.5|27576.5|27598.5|27578.5|27587.6|27567.6|63
1623751200000|2021-06-15 10:00:00|27596|27576|27592.3|27572.3|27596|27576|27587.5|27567.5|60
1623754800000|2021-06-15 11:00:00|27592|27572|27598.3|27578.3|27602.2|27582.2|27584.5|27564.5|30
1623758400000|2021-06-15 12:00:00|27598.5|27578.5|27598|27578|27600.5|27580.5|27592.6|27563|61
1623762000000|2021-06-15 13:00:00|27597.9|27577.9|27585.5|27565.5|27602.6|27582.3|27579.3|27550.5|106
1623765600000|2021-06-15 14:00:00|27585|27565|27604.9|27584.9|27608|27588|27584.9|27564.9|110
1623769200000|2021-06-15 15:00:00|27605.4|27585.4|27610.3|27590.3|27612.5|27592.5|27601.4|27581.4|67
1623772800000|2021-06-15 16:00:00|27610|27590|27602.4|27582.4|27612.2|27592.2|27602.1|27582.1|52
1623776400000|2021-06-15 17:00:00|27605|27585|27604.9|27584.9|27607.1|27587.1|27597.6|27577.6|39
1623780000000|2021-06-15 18:00:00|27604.6|27584.6|27600.1|27580.1|27604.6|27584.6|27597.4|27577.4|22
1623783600000|2021-06-15 19:00:00|27600|27580|27598|27578|27602.5|27582.5|27596.5|27576.5|19
1623805200000|2021-06-16 01:00:00|27584.1|27564.1|27575|27555|27584.1|27564.1|27572|27552|93
1623808800000|2021-06-16 02:00:00|27575.5|27555.5|27581.5|27561.5|27588.9|27568.9|27572|27552|146
1623812400000|2021-06-16 03:00:00|27581|27561|27580.1|27560.1|27581|27561|27570|27550|95
1623816000000|2021-06-16 04:00:00|27579.1|27559.1|27575.1|27555.1|27581.9|27561.9|27572.5|27552.5|77
1623819600000|2021-06-16 05:00:00|27574.5|27554.5|27571.5|27551.5|27577|27557|27571.1|27551.1|41
1623823200000|2021-06-16 06:00:00|27572|27552|27578.4|27558.4|27580|27560|27568.4|27548.4|204
1623826800000|2021-06-16 07:00:00|27578.8|27558.8|27578.1|27558.1|27583.6|27563.6|27571.9|27551.9|224
1623830400000|2021-06-16 08:00:00|27578|27558|27578|27558|27582.5|27562.5|27576.6|27556.6|61
1623834000000|2021-06-16 09:00:00|27578.8|27558.8|27578|27558|27583.1|27563.1|27577.5|27557.5|62
1623837600000|2021-06-16 10:00:00|27577.4|27557.4|27580.5|27560.5|27581|27561|27575.3|27555.3|38
1623841200000|2021-06-16 11:00:00|27579|27559|27577.4|27557.4|27592.5|27562|27570.5|27542.5|36
1623844800000|2021-06-16 12:00:00|27577.5|27557.5|27575|27555|27583|27563|27566.8|27546.8|77
1623848400000|2021-06-16 13:00:00|27575.5|27555.5|27567.8|27547.8|27577.8|27557.8|27567.6|27547.6|74
1623852000000|2021-06-16 14:00:00|27568.2|27548.2|27572.9|27537.9|27573.7|27548.3|27560.4|27536.9|40
1623855600000|2021-06-16 15:00:00|27569.9|27549.9|27559.9|27539.9|27574.3|27549.9|27550|27530|94
1623859200000|2021-06-16 16:00:00|27558|27538|27546.9|27526.9|27563|27538.4|27537.2|27502.2|97
1623862800000|2021-06-16 17:00:00|27544.6|27524.6|27550.7|27512|27553.5|27528|27535|27512|65
1623866400000|2021-06-16 18:00:00|27555|27515|27665.4|27630.4|27699.9|27664.9|27555|27514|361
1623870000000|2021-06-16 19:00:00|27666|27631|27690|27655|27691.5|27669.2|27643.3|27608.3|133
1623891600000|2021-06-17 01:00:00|27659.4|27639.4|27663.5|27643.5|27669.2|27649.2|27656.1|27636.1|157
1623895200000|2021-06-17 02:00:00|27664|27644|27668|27648|27681|27661|27656.5|27636.5|232
1623898800000|2021-06-17 03:00:00|27671|27651|27668.5|27648.5|27689|27669|27666.9|27646.9|195
1623902400000|2021-06-17 04:00:00|27669.1|27649.1|27684.5|27664.5|27685.5|27665.5|27666.5|27646.5|122
1623906000000|2021-06-17 05:00:00|27685.1|27665.1|27682.4|27662.4|27694.6|27674.6|27680|27660|117
1623909600000|2021-06-17 06:00:00|27682.6|27662.6|27699|27679|27703.4|27683.4|27682.6|27662.6|333
1623913200000|2021-06-17 07:00:00|27699.9|27679.9|27712.3|27692.3|27735.5|27715.5|27697.5|27677.5|412
1623916800000|2021-06-17 08:00:00|27713|27693|27737.4|27717.4|27738.3|27718.3|27706.7|27686.7|314
1623920400000|2021-06-17 09:00:00|27737|27717|27734.3|27714.3|27745.5|27724.6|27717.6|27697.6|168
1623924000000|2021-06-17 10:00:00|27732.3|27712.3|27757.1|27737.1|27758.5|27738.5|27727.7|27707.7|141
1623927600000|2021-06-17 11:00:00|27756.1|27736.1|27755|27735|27757.1|27737.1|27747.1|27727.1|85
1623931200000|2021-06-17 12:00:00|27750|27730|27735|27715|27750|27730|27728.8|27704.2|87
1623934800000|2021-06-17 13:00:00|27735.1|27715.1|27715|27695|27748.5|27721|27697.8|27672.5|168
1623938400000|2021-06-17 14:00:00|27718.8|27698.8|27715.4|27695.4|27753.2|27719.5|27710.2|27681.6|211
1623942000000|2021-06-17 15:00:00|27715.5|27695.5|27733.4|27713.4|27746.9|27726.9|27715.4|27695.4|205
1623945600000|2021-06-17 16:00:00|27732.1|27712.1|27765|27745|27774.5|27749|27731.2|27711.2|114
1623949200000|2021-06-17 17:00:00|27757.5|27722.5|27737.4|27702.4|27765.7|27735|27722.5|27687.5|106
1623952800000|2021-06-17 18:00:00|27737.9|27702.9|27728.1|27708.1|27738.9|27712.9|27718.1|27691.6|60
1623956400000|2021-06-17 19:00:00|27728|27708|27741|27706|27750.5|27715.8|27724.9|27703|46
1623978000000|2021-06-18 01:00:00|27733.2|27713.2|27741.5|27721.5|27751.2|27731.2|27721.9|27701.9|176
1623981600000|2021-06-18 02:00:00|27740.8|27720.8|27750.5|27730.5|27753.9|27733.9|27728.3|27708.3|191
1623985200000|2021-06-18 03:00:00|27750|27730|27730.5|27710.5|27761.1|27741.1|27727.5|27707.5|273
1623988800000|2021-06-18 04:00:00|27731|27711|27749.2|27729.2|27749.4|27729.4|27730.5|27710.5|84
1623992400000|2021-06-18 05:00:00|27749|27729|27725.5|27705.5|27754.1|27734.1|27723.1|27703.1|152
1623996000000|2021-06-18 06:00:00|27725.3|27705.3|27719|27699|27739.7|27719.7|27710.1|27690.1|368
1623999600000|2021-06-18 07:00:00|27720.5|27700.5|27702.5|27682.5|27724|27704|27697.4|27677.4|218
1624003200000|2021-06-18 08:00:00|27705|27685|27704.4|27684.4|27707.4|27687.4|27696.1|27676.1|109
1624006800000|2021-06-18 09:00:00|27704.2|27684.2|27700.3|27680.3|27713|27693|27697.5|27677.5|120
1624010400000|2021-06-18 10:00:00|27700.8|27680.8|27701.3|27681.3|27702|27682|27698.8|27678.8|44
1624014000000|2021-06-18 11:00:00|27702|27682|27713|27693|27718.7|27698.7|27700.8|27680.8|67
1624017600000|2021-06-18 12:00:00|27713.3|27693.3|27730.3|27710.3|27738.5|27718.5|27710|27690|183
1624021200000|2021-06-18 13:00:00|27730.4|27710.4|27740.5|27720.5|27743.5|27723.5|27727|27707|45
1624024800000|2021-06-18 14:00:00|27742.9|27722.9|27738.5|27718.5|27748.5|27728.5|27736.5|27716.5|102
1624028400000|2021-06-18 15:00:00|27738.3|27718.3|27742.5|27722.5|27748.5|27728.5|27732.5|27707.5|87
1624032000000|2021-06-18 16:00:00|27744.4|27724.4|27740.5|27720.5|27753.5|27733.5|27740|27720|34
1624035600000|2021-06-18 17:00:00|27738|27718|27732.5|27712.5|27742.9|27718|27720|27697.5|43
1624039200000|2021-06-18 18:00:00|27730.5|27710.5|27736|27701|27737.5|27710.5|27707.5|27679.7|53
1624042800000|2021-06-18 19:00:00|27736.9|27701.9|27735.5|27715.5|27745|27715.5|27735|27700.5|21
1624237200000|2021-06-21 01:00:00|27765.1|27745.1|27802.6|27782.6|27810.4|27790.4|27755.1|27735.1|201
1624240800000|2021-06-21 02:00:00|27803.2|27783.2|27813.5|27793.5|27818.4|27798.4|27787.5|27767.5|369
1624244400000|2021-06-21 03:00:00|27814|27794|27864.5|27844.5|27876|27856|27809.5|27789.5|326
1624248000000|2021-06-21 04:00:00|27864|27844|27858|27838|27872|27852|27854|27834|106
1624251600000|2021-06-21 05:00:00|27856|27836|27853|27833|27881.5|27861.5|27847.5|27827.5|154
1624255200000|2021-06-21 06:00:00|27852.9|27832.9|27848.4|27828.4|27872.9|27852.9|27847|27827|375
1624258800000|2021-06-21 07:00:00|27848.8|27828.8|27847.5|27827.5|27884.5|27864.5|27842.4|27822.4|276
1624262400000|2021-06-21 08:00:00|27845.5|27825.5|27845|27825|27860.5|27840.5|27839|27819|193
1624266000000|2021-06-21 09:00:00|27845.5|27825.5|27835.1|27815.1|27845.5|27825.5|27834|27814|80
1624269600000|2021-06-21 10:00:00|27834|27814|27838.2|27803.2|27848.5|27825.5|27823.4|27801.3|90
1624273200000|2021-06-21 11:00:00|27839.6|27804.6|27845|27825|27845.8|27825.5|27833.3|27802.2|57
1624276800000|2021-06-21 12:00:00|27847.1|27827.1|27848|27828|27866.5|27835.5|27842.2|27822.2|42
1624280400000|2021-06-21 13:00:00|27850.5|27830.5|27855|27820|27860.5|27835.5|27825|27800|144
1624284000000|2021-06-21 14:00:00|27857.5|27822.5|27850.5|27830.5|27858.4|27838|27842.5|27820|91
1624287600000|2021-06-21 15:00:00|27861.8|27826.8|27842|27822|27874|27839|27841.1|27814.6|89
1624291200000|2021-06-21 16:00:00|27848|27828|27839|27819|27861.5|27828|27819.3|27784.3|87
1624294800000|2021-06-21 17:00:00|27836.5|27816.5|27846|27811|27853.5|27827|27835|27809.5|31
1624298400000|2021-06-21 18:00:00|27845|27825|27829|27809|27853|27825|27826|27804|55
1624302000000|2021-06-21 19:00:00|27828.8|27808.8|27800.5|27765.5|27828.8|27808.8|27798|27765.5|117
1624323600000|2021-06-22 01:00:00|27834.4|27814.4|27813.5|27793.5|27839.5|27819.5|27800.5|27780.5|208
1624327200000|2021-06-22 02:00:00|27813.2|27793.2|27843|27823|27846.1|27826.1|27808.1|27788.1|253
1624330800000|2021-06-22 03:00:00|27844|27824|27863|27843|27863.9|27843.9|27840|27820|135
1624334400000|2021-06-22 04:00:00|27862.9|27842.9|27863|27843|27867.9|27847.9|27857|27837|56
1624338000000|2021-06-22 05:00:00|27862.6|27842.6|27872.7|27852.7|27875.7|27855.7|27858.5|27838.5|77
1624341600000|2021-06-22 06:00:00|27872.1|27852.1|27889|27869|27889|27869|27863.9|27843.9|139
1624345200000|2021-06-22 07:00:00|27888.9|27868.9|27913.5|27893.5|27914|27894|27878|27858|285
1624348800000|2021-06-22 08:00:00|27908.5|27888.5|27942.5|27922.5|27955.2|27922.5|27908.5|27888.5|275
1624352400000|2021-06-22 09:00:00|27942|27922|27958.9|27938.9|27963.5|27943.5|27939|27917.5|163
1624356000000|2021-06-22 10:00:00|27957.5|27937.5|27941.1|27921.1|27958.7|27938.7|27924.3|27901.5|173
1624359600000|2021-06-22 11:00:00|27942|27922|27945.1|27910.1|27950.8|27925.3|27930|27902.5|75
1624363200000|2021-06-22 12:00:00|27942.9|27907.9|27947.1|27927.1|27950.1|27930.1|27935.3|27902.8|118
1624366800000|2021-06-22 13:00:00|27947|27927|27963|27943|27972|27944|27934.8|27914.8|133
1624370400000|2021-06-22 14:00:00|27955|27935|27978.5|27958.5|27993.6|27959.5|27938|27915.5|160
1624374000000|2021-06-22 15:00:00|27979|27959|27953|27933|27979|27959|27953|27927.8|64
1624377600000|2021-06-22 16:00:00|27948|27928|27947.5|27912.5|27949.2|27929.2|27935|27907.5|44
1624381200000|2021-06-22 17:00:00|27947|27912|27936|27916|27952|27928.5|27930|27904|49
1624384800000|2021-06-22 18:00:00|27935|27915|27944.5|27909.5|27948.5|27916|27926|27906|28
1624388400000|2021-06-22 19:00:00|27941.5|27906.5|27930.5|27910.5|27941.5|27910.5|27927.5|27895|36
1624410000000|2021-06-23 01:00:00|27960.5|27940.5|27992.1|27972.1|27997.5|27977.5|27960.1|27940.1|228
1624413600000|2021-06-23 02:00:00|27988.1|27968.1|27955|27935|27997.4|27977.4|27952.1|27932.1|393
1624417200000|2021-06-23 03:00:00|27954.9|27934.9|27908.1|27888.1|27960.5|27935.5|27904|27884|306
1624420800000|2021-06-23 04:00:00|27907.1|27887.1|27918.2|27898.2|27922.5|27902.5|27907.1|27887.1|96
1624424400000|2021-06-23 05:00:00|27917.7|27897.7|27928.1|27908.1|27948.3|27928.3|27917.5|27897.5|250
1624428000000|2021-06-23 06:00:00|27927.9|27907.9|27946.6|27926.6|27953.2|27933.2|27927.5|27907.5|330
1624431600000|2021-06-23 07:00:00|27945.5|27925.5|27949.3|27929.3|27953.5|27933.5|27937.5|27917.5|219
1624435200000|2021-06-23 08:00:00|27950|27930|27935.5|27915.5|27950.5|27930.5|27929|27909|214
1624438800000|2021-06-23 09:00:00|27935|27915|27927.4|27907.4|27935.5|27915.5|27922.4|27902.4|98
1624442400000|2021-06-23 10:00:00|27927|27907|27909.7|27889.7|27927.1|27907.1|27899.3|27879.3|86
1624446000000|2021-06-23 11:00:00|27908|27888|27922.5|27887.5|27931.5|27899.7|27907.5|27877.7|111
1624449600000|2021-06-23 12:00:00|27917.5|27882.5|27900|27880|27925.5|27897.7|27897.8|27876|88
1624453200000|2021-06-23 13:00:00|27900.1|27880.1|27907.5|27872.5|27915.5|27886.7|27892.8|27858.5|106
1624456800000|2021-06-23 14:00:00|27907.8|27872.8|27923|27903|27935.8|27908|27903|27868|115
1624460400000|2021-06-23 15:00:00|27922.6|27902.6|27912.5|27892.5|27934.1|27908|27907.5|27884.4|60
1624464000000|2021-06-23 16:00:00|27917.5|27897.5|27938|27903|27948.4|27913.4|27915|27888|52
1624467600000|2021-06-23 17:00:00|27927.5|27892.5|27932.5|27897.5|27938|27910.5|27922.5|27892.5|42
1624471200000|2021-06-23 18:00:00|27932.8|27897.8|27928|27908|27935.5|27908|27928|27895|37
1624474800000|2021-06-23 19:00:00|27928.5|27908.5|27937.5|27902.5|27938.5|27910.5|27927.5|27902.5|12
1624496400000|2021-06-24 01:00:00|27936.1|27916.1|27922.5|27902.5|27949.2|27929.2|27919.9|27899.9|219
1624500000000|2021-06-24 02:00:00|27926.5|27906.5|27934|27914|27942.5|27922.5|27925.7|27905.7|212
1624503600000|2021-06-24 03:00:00|27929|27909|27933.5|27913.5|27937.5|27917.5|27922.4|27902.4|165
1624507200000|2021-06-24 04:00:00|27933|27913|27938|27918|27938.7|27918.7|27932.5|27912.5|28
1624510800000|2021-06-24 05:00:00|27938.5|27918.5|27935.3|27915.3|27942.9|27922.9|27932|27912|104
1624514400000|2021-06-24 06:00:00|27935|27915|27921.1|27901.1|27942.5|27922.5|27918.1|27898.1|192
1624518000000|2021-06-24 07:00:00|27919|27899|27926|27906|27927.5|27907.5|27912.5|27892.5|132
1624521600000|2021-06-24 08:00:00|27925.8|27905.8|27934.5|27914.5|27934.5|27914.5|27922.1|27902.1|90
1624525200000|2021-06-24 09:00:00|27934.1|27914.1|27929.3|27909.3|27938|27918|27926|27906|100
1624528800000|2021-06-24 10:00:00|27929.8|27909.8|27922.2|27902.2|27929.8|27909.8|27907.5|27881|110
1624532400000|2021-06-24 11:00:00|27923|27903|27920.8|27900.8|27923|27903|27918.5|27898.5|48
1624536000000|2021-06-24 12:00:00|27920.3|27900.3|27908.2|27888.2|27922.2|27902.2|27899.5|27877.5|103
1624539600000|2021-06-24 13:00:00|27906.5|27886.5|27911.5|27891.5|27928|27902.5|27902.3|27875.8|71
1624543200000|2021-06-24 14:00:00|27920.5|27885.5|27940|27905|27941.3|27913.8|27918|27885.5|110
1624546800000|2021-06-24 15:00:00|27940.3|27905.3|27917.5|27897.5|27940.3|27915.5|27915.5|27892.5|62
1624550400000|2021-06-24 16:00:00|27920.5|27900.5|27928|27893|27928|27900.5|27919.3|27892|25
1624554000000|2021-06-24 17:00:00|27927.9|27892.9|27920|27885|27927.9|27899.4|27910.1|27879.7|43
1624557600000|2021-06-24 18:00:00|27921.6|27886.6|27923|27888|27927.5|27900.5|27908.5|27879.4|63
1624561200000|2021-06-24 19:00:00|27925.5|27890.5|27928|27893|27928.5|27893.5|27922.3|27887.3|15
1624582800000|2021-06-25 01:00:00|27869.5|27849.5|27856.3|27836.3|27870|27850|27847.5|27827.5|231
1624586400000|2021-06-25 02:00:00|27856.9|27836.9|27876.5|27856.5|27877.2|27857.2|27856.3|27836.3|199
1624590000000|2021-06-25 03:00:00|27874.9|27854.9|27860.5|27840.5|27876.5|27856.5|27858.9|27838.9|157
1624593600000|2021-06-25 04:00:00|27861.7|27841.7|27868.5|27848.5|27868.6|27848.6|27857|27837|61
1624597200000|2021-06-25 05:00:00|27868|27848|27825|27805|27872.7|27852.7|27817.5|27797.5|284
1624600800000|2021-06-25 06:00:00|27824|27804|27818.4|27798.4|27828.9|27808.9|27786.5|27766.5|433
1624604400000|2021-06-25 07:00:00|27818.9|27798.9|27815.5|27795.5|27828.9|27808.9|27809.4|27789.4|219
1624608000000|2021-06-25 08:00:00|27815.3|27795.3|27825.8|27805.8|27833.8|27813.8|27815.3|27795.3|190
1624611600000|2021-06-25 09:00:00|27826.1|27806.1|27835.2|27815.2|27835.2|27815.2|27820.3|27800.3|88
1624615200000|2021-06-25 10:00:00|27834.7|27814.7|27826.7|27806.7|27834.9|27814.9|27825.8|27805.8|52
1624618800000|2021-06-25 11:00:00|27826.9|27806.9|27836.9|27816.9|27837.6|27817.6|27826.9|27806.9|58
1624622400000|2021-06-25 12:00:00|27836.3|27816.3|27824.5|27804.5|27836.9|27816.9|27818.6|27798.6|164
1624626000000|2021-06-25 13:00:00|27824.4|27804.4|27810|27775|27824.5|27804.5|27807|27774.5|127
1624629600000|2021-06-25 14:00:00|27810.5|27775.5|27823|27803|27835.5|27810.8|27800.5|27775|183
1624633200000|2021-06-25 15:00:00|27822.5|27802.5|27831.5|27811.5|27835.1|27811.5|27817.5|27790|68
1624636800000|2021-06-25 16:00:00|27829.5|27809.5|27833|27813|27833.4|27813.4|27828.5|27808.5|16
1624640400000|2021-06-25 17:00:00|27832.3|27812.3|27835.5|27815.5|27842.5|27822.5|27832.3|27812.3|41
1624644000000|2021-06-25 18:00:00|27841.3|27806.3|27839.3|27804.3|27841.3|27806.3|27839.3|27804.3|11
1624647600000|2021-06-25 19:00:00|27839.4|27804.4|27838.5|27803.5|27841.3|27818|27828|27795.5|48
1624842000000|2021-06-28 01:00:00|27836.5|27816.5|27838.1|27818.1|27839.9|27819.9|27833|27813|118
1624845600000|2021-06-28 02:00:00|27838.5|27818.5|27833.5|27813.5|27860.3|27840.3|27828.9|27808.9|334
1624849200000|2021-06-28 03:00:00|27834|27814|27833.4|27813.4|27845.4|27825.4|27827.5|27807.5|162
1624852800000|2021-06-28 04:00:00|27833.5|27813.5|27834.1|27814.1|27839.6|27819.6|27833.5|27813.5|141
1624856400000|2021-06-28 05:00:00|27834|27814|27830.5|27810.5|27836|27816|27827.4|27807.4|45
1624860000000|2021-06-28 06:00:00|27831.9|27811.9|27839.7|27819.7|27844.5|27824.5|27827.5|27807.5|172
1624863600000|2021-06-28 07:00:00|27840.7|27820.7|27843.4|27823.4|27853.8|27828.4|27833.1|27813.1|225
1624867200000|2021-06-28 08:00:00|27844|27824|27846|27826|27864.2|27837.9|27839.5|27813.9|165
1624870800000|2021-06-28 09:00:00|27845.5|27825.5|27852|27832|27852|27832|27845.5|27825.5|57
1624874400000|2021-06-28 10:00:00|27851.5|27831.5|27858|27823|27858|27836.2|27850|27823|70
1624878000000|2021-06-28 11:00:00|27860.5|27825.5|27872.5|27837.5|27874.7|27842.5|27857.3|27825|41
1624881600000|2021-06-28 12:00:00|27872.8|27837.8|27869.1|27834.1|27872.8|27844.3|27857.5|27831.4|147
1624885200000|2021-06-28 13:00:00|27869|27834|27857.5|27837.5|27872.5|27847.5|27856.4|27829.8|81
1624888800000|2021-06-28 14:00:00|27857|27837|27848|27828|27865.1|27843.9|27846.2|27824.3|97
1624892400000|2021-06-28 15:00:00|27847.5|27827.5|27846.6|27826.6|27858.9|27833.9|27846.6|27822.3|40
1624896000000|2021-06-28 16:00:00|27847.6|27827.6|27853|27833|27859.3|27833|27842.1|27818.5|65
1624899600000|2021-06-28 17:00:00|27852.5|27832.5|27857.1|27837.1|27859.3|27837.5|27848.5|27823.3|27
1624903200000|2021-06-28 18:00:00|27862|27842|27872.3|27837.3|27872.3|27845.5|27860|27832.3|23
1624906800000|2021-06-28 19:00:00|27872.2|27837.2|27857.5|27837.5|27875|27846.9|27856.4|27829|35
1624928400000|2021-06-29 01:00:00|27837.9|27817.9|27848.4|27828.4|27848.9|27828.9|27837.7|27817.7|104
1624932000000|2021-06-29 02:00:00|27848|27828|27857.5|27837.5|27881.2|27847.5|27842.5|27822.5|200
1624935600000|2021-06-29 03:00:00|27857|27837|27861.1|27841.1|27865.9|27842.8|27853|27830.9|171
1624939200000|2021-06-29 04:00:00|27860.5|27840.5|27864.3|27844.3|27872.3|27845.3|27860.5|27837.3|28
1624942800000|2021-06-29 05:00:00|27872.3|27837.3|27853.9|27833.9|27872.3|27842.9|27848.4|27828.4|79
1624946400000|2021-06-29 06:00:00|27854.4|27834.4|27854|27834|27857.4|27837.4|27841|27821|297
1624950000000|2021-06-29 07:00:00|27854.3|27834.3|27852.5|27832.5|27858|27838|27849|27829|132
1624953600000|2021-06-29 08:00:00|27856.5|27836.5|27873|27838|27873.5|27848.8|27852.5|27828|95
1624957200000|2021-06-29 09:00:00|27872.8|27837.8|27867.5|27847.5|27880.3|27853|27862.4|27837.3|67
1624960800000|2021-06-29 10:00:00|27865|27845|27863.9|27843.9|27873|27846.4|27861.7|27838|46
1624964400000|2021-06-29 11:00:00|27873.1|27838.1|27892.8|27857.8|27897.6|27867.8|27867.3|27838.1|90
1624968000000|2021-06-29 12:00:00|27890.7|27870.7|27900.1|27880.1|27905.5|27885.5|27887.7|27857.8|72
1624971600000|2021-06-29 13:00:00|27900|27880|27882.5|27862.5|27914|27884|27881.4|27855.5|125
1624975200000|2021-06-29 14:00:00|27881.5|27861.5|27891.5|27856.5|27901.5|27870.8|27881.5|27853|88
1624978800000|2021-06-29 15:00:00|27891|27856|27891.5|27856.5|27898.1|27863.1|27876|27854.4|54
1624982400000|2021-06-29 16:00:00|27892|27857|27891.3|27856.3|27892|27866.1|27884|27854.6|15
1624986000000|2021-06-29 17:00:00|27891.5|27856.5|27891.8|27871.8|27902|27872.1|27891.5|27856.5|29
1624989600000|2021-06-29 18:00:00|27891.2|27871.2|27899.7|27864.7|27904.3|27881.9|27886.8|27861|39
1624993200000|2021-06-29 19:00:00|27899.2|27864.2|27891.5|27871.5|27902.5|27872.5|27891.5|27864|10
1625014800000|2021-06-30 01:00:00|27877.5|27857.5|27861.9|27841.9|27882.5|27862.5|27857.1|27837.1|163
1625018400000|2021-06-30 02:00:00|27861.6|27841.6|27849|27829|27861.6|27841.6|27845|27825|216
1625022000000|2021-06-30 03:00:00|27848.5|27828.5|27847|27827|27849.4|27829.4|27844|27824|78
1625025600000|2021-06-30 04:00:00|27846.6|27826.6|27832.5|27812.5|27848|27828|27832.5|27812.5|96
1625029200000|2021-06-30 05:00:00|27833.1|27813.1|27832.5|27812.5|27833.7|27813.7|27822|27802|117
1625032800000|2021-06-30 06:00:00|27834.5|27814.5|27808.9|27788.9|27835.4|27815.4|27802.5|27782.5|335
1625036400000|2021-06-30 07:00:00|27809.2|27789.2|27823|27803|27844|27817.9|27803.5|27783.5|245
1625040000000|2021-06-30 08:00:00|27823.5|27803.5|27848.6|27828.6|27854.2|27834.2|27823.5|27803.5|176
1625043600000|2021-06-30 09:00:00|27844.9|27824.9|27832.5|27812.5|27844.9|27824.9|27832.3|27808.1|56
1625047200000|2021-06-30 10:00:00|27832.2|27812.2|27852.4|27832.4|27859.3|27837.4|27832.2|27812.2|104
1625050800000|2021-06-30 11:00:00|27857|27837|27853|27833|27863.3|27837.5|27848.3|27821.4|68
1625054400000|2021-06-30 12:00:00|27852|27832|27851.5|27831.5|27862.5|27834.5|27847.5|27820|49
1625058000000|2021-06-30 13:00:00|27851.4|27831.4|27867.5|27832.5|27869.3|27842.5|27849.4|27829.4|115
1625061600000|2021-06-30 14:00:00|27868.3|27833.3|27856.1|27836.1|27868.3|27841.6|27849.6|27826.6|95
1625065200000|2021-06-30 15:00:00|27856|27836|27877.5|27842.5|27877.5|27843.8|27852.6|27827.1|87
1625068800000|2021-06-30 16:00:00|27875.5|27840.5|27880|27845|27880|27854|27862.8|27833.9|30
1625072400000|2021-06-30 17:00:00|27882.5|27847.5|27868|27833|27890|27860.5|27857.5|27832.3|48
1625076000000|2021-06-30 18:00:00|27872.5|27837.5|27883.1|27848.1|27890.9|27865.6|27871.2|27837.5|32
1625079600000|2021-06-30 19:00:00|27882.1|27847.1|27877.5|27842.5|27882.5|27847.5|27873|27838|14
1625101200000|2021-07-01 01:00:00|27835|27815|27857.5|27837.5|27868.4|27848.4|27834|27814|128
1625104800000|2021-07-01 02:00:00|27858|27838|27855.7|27835.7|27862.4|27842.4|27849.9|27829.9|92
1625108400000|2021-07-01 03:00:00|27856.3|27836.3|27849.5|27829.5|27868.3|27843.6|27847.5|27825|152
1625112000000|2021-07-01 04:00:00|27849|27829|27867.8|27832.8|27869|27844|27849|27829|60
1625115600000|2021-07-01 05:00:00|27868|27833|27863|27843|27882.3|27861.2|27857.5|27832.6|66
1625119200000|2021-07-01 06:00:00|27863.5|27843.5|27870|27835|27870.6|27850.6|27855.5|27834.7|172
1625122800000|2021-07-01 07:00:00|27870.3|27835.3|27857.5|27837.5|27873.6|27847.5|27851.6|27831.6|109
1625126400000|2021-07-01 08:00:00|27857.8|27837.8|27886.9|27866.9|27893|27869|27857.8|27837.8|150
1625130000000|2021-07-01 09:00:00|27887.7|27867.7|27884.5|27864.5|27893|27867.7|27877.5|27852|93
1625133600000|2021-07-01 10:00:00|27884.8|27864.8|27887.9|27852.9|27893.8|27866.8|27878.5|27852.9|61
1625137200000|2021-07-01 11:00:00|27879.1|27859.1|27879.9|27844.9|27889.2|27859.1|27867.6|27835.8|60
1625140800000|2021-07-01 12:00:00|27879.5|27844.5|27879.3|27844.3|27885.5|27854.8|27871.2|27842.8|70
1625144400000|2021-07-01 13:00:00|27879.1|27844.1|27878|27843|27886|27858.5|27868.8|27836.1|146
1625148000000|2021-07-01 14:00:00|27876.4|27841.4|27892.1|27872.1|27897.6|27873.9|27873|27840.4|104
1625151600000|2021-07-01 15:00:00|27892|27872|27894.1|27859.1|27898.6|27877|27880.8|27857.1|130
1625155200000|2021-07-01 16:00:00|27893.5|27858.5|27897.4|27877.4|27903|27877.4|27890.6|27857.1|75
1625158800000|2021-07-01 17:00:00|27896.7|27876.7|27911.9|27876.9|27912.4|27880.5|27895|27867.9|27
1625162400000|2021-07-01 18:00:00|27911.6|27876.6|27907.8|27887.8|27912.4|27888.4|27901.4|27876.4|65
1625166000000|2021-07-01 19:00:00|27908|27888|27903.5|27883.5|27913.3|27888|27902.7|27878|16
1625187600000|2021-07-02 01:00:00|27887.1|27867.1|27902.1|27882.1|27903.4|27883.4|27884.4|27864.4|143
1625191200000|2021-07-02 02:00:00|27901.6|27881.6|27948|27928|27953|27928.5|27898.4|27878.4|256
1625194800000|2021-07-02 03:00:00|27949.5|27929.5|27936.2|27916.2|27958|27931.5|27935.8|27915.8|151
1625198400000|2021-07-02 04:00:00|27936.1|27916.1|27938|27918|27956.5|27936.5|27936.1|27916.1|79
1625202000000|2021-07-02 05:00:00|27937.7|27917.7|27959.6|27924.6|27959.6|27934.1|27937.5|27914.8|73
1625205600000|2021-07-02 06:00:00|27958.6|27923.6|28002.8|27967.8|28003.3|27977.7|27949.3|27920.9|248
1625209200000|2021-07-02 07:00:00|28003|27968|27979.5|27959.5|28018.8|27992.5|27970.5|27950.5|410
1625212800000|2021-07-02 08:00:00|27987.5|27952.5|27982.4|27962.4|27988.8|27963.8|27972.5|27946.8|116
1625216400000|2021-07-02 09:00:00|27982|27962|28003.4|27968.4|28006.9|27974.9|27981.4|27956.9|88
1625220000000|2021-07-02 10:00:00|28003.9|27968.9|27999.6|27964.6|28003.9|27975|27982.1|27957.7|46
1625223600000|2021-07-02 11:00:00|27999.2|27964.2|28012.2|27977.2|28012.2|27980.5|27993|27964.2|54
1625227200000|2021-07-02 12:00:00|28002.1|27982.1|27962.2|27927.2|28013.2|27985|27948.2|27909.5|113
1625230800000|2021-07-02 13:00:00|27962.5|27927.5|27975|27940|27988|27953|27947.3|27912.3|174
1625234400000|2021-07-02 14:00:00|27975.5|27940.5|27956.2|27921.2|27982.5|27947.5|27951.2|27916.2|128
1625238000000|2021-07-02 15:00:00|27956.7|27921.7|27942.9|27907.9|27960.4|27925.4|27935.5|27900.5|50
1625241600000|2021-07-02 16:00:00|27945|27910|27945|27910|27950.5|27915.5|27945|27910|11
1625245200000|2021-07-02 17:00:00|27945.5|27910.5|27930.5|27895.5|27950.5|27923|27930|27895|39
1625248800000|2021-07-02 18:00:00|27925.5|27890.5|27940.5|27905.5|27940.5|27905.5|27912.5|27885|78
1625252400000|2021-07-02 19:00:00|27941|27906|27948|27913|27968.5|27935.3|27941|27906|13
1625446800000|2021-07-05 01:00:00|27926|27906|27856.4|27836.4|27926|27906|27856.4|27836.4|282
1625450400000|2021-07-05 02:00:00|27851.9|27831.9|27869.5|27849.5|27872.4|27852.4|27842.3|27822.3|459
1625454000000|2021-07-05 03:00:00|27875|27840|27861.1|27841.1|27875.5|27847.5|27851.4|27831.4|175
1625457600000|2021-07-05 04:00:00|27862.5|27842.5|27857.5|27837.5|27866.1|27846.1|27856.3|27836.3|67
1625461200000|2021-07-05 05:00:00|27858|27838|27876.1|27856.1|27877.9|27857.9|27858|27838|96
1625464800000|2021-07-05 06:00:00|27875.6|27855.6|27859.4|27839.4|27884.3|27860.9|27857.5|27837.5|311
1625468400000|2021-07-05 07:00:00|27858.5|27838.5|27862.1|27842.1|27867.6|27847.5|27852.1|27832|199
1625472000000|2021-07-05 08:00:00|27862.4|27842.4|27863.3|27828.3|27878.8|27853.6|27856.2|27828.3|170
1625475600000|2021-07-05 09:00:00|27862.7|27827.7|27863|27828|27867.3|27839|27852.5|27827|59
1625479200000|2021-07-05 10:00:00|27863.2|27828.2|27861|27826|27864.9|27839.1|27854.1|27825|70
1625482800000|2021-07-05 11:00:00|27854|27834|27853.8|27833.8|27864.1|27838.5|27852.5|27827.5|33
1625486400000|2021-07-05 12:00:00|27852.7|27832.7|27864.2|27829.2|27864.2|27836.1|27852.7|27829.1|17
1625490000000|2021-07-05 13:00:00|27864.3|27829.3|27863|27828|27870.9|27840.9|27860|27825.5|41
1625493600000|2021-07-05 14:00:00|27861.5|27826.5|27867.5|27832.5|27868|27833|27861.5|27826.5|18
1625497200000|2021-07-05 15:00:00|27868.5|27833.5|27862.5|27827.5|27868.5|27833.5|27861|27826|31
1625500800000|2021-07-05 16:00:00|27863|27828|27859|27839|27866|27839|27858|27827.5|24
1625504400000|2021-07-05 17:00:00|27866|27831|27862.5|27827.5|27866|27838|27858|27824|36
1625508000000|2021-07-05 18:00:00|27864.5|27829.5|27862|27827|27865|27830|27862|27827|8
1625511600000|2021-07-05 19:00:00|27861|27826|27864|27829|27865|27830|27861|27826|34
1625533200000|2021-07-06 01:00:00|27865.1|27845.1|27872.1|27852.1|27880.4|27860.4|27865.1|27845.1|132
1625536800000|2021-07-06 02:00:00|27872.7|27852.7|27887.5|27867.5|27899.2|27879.2|27864.5|27844.5|236
1625540400000|2021-07-06 03:00:00|27883.5|27863.5|27882.9|27862.9|27892.9|27872.9|27879.4|27855|141
1625544000000|2021-07-06 04:00:00|27883.4|27863.4|27888.2|27868.2|27889.3|27869.3|27881.6|27861.6|179
1625547600000|2021-07-06 05:00:00|27889.2|27869.2|27898.2|27878.2|27898.6|27878.6|27882.5|27862.5|57
1625551200000|2021-07-06 06:00:00|27895.1|27875.1|27884|27864|27899|27879|27877.5|27857.5|182
1625554800000|2021-07-06 07:00:00|27883.5|27863.5|27882.2|27862.2|27893.6|27873.6|27876.7|27855.3|193
1625558400000|2021-07-06 08:00:00|27881.6|27861.6|27910|27875|27912.5|27883|27880|27857.5|124
1625562000000|2021-07-06 09:00:00|27909.8|27874.8|27932.5|27897.5|27956|27935.3|27909.5|27874.5|329
1625565600000|2021-07-06 10:00:00|27932.8|27897.8|27931.9|27911.9|27938.2|27918.2|27914|27883.5|103
1625569200000|2021-07-06 11:00:00|27931.4|27911.4|27937.5|27917.5|27948.8|27922.5|27927.6|27902.5|112
1625572800000|2021-07-06 12:00:00|27932.8|27912.8|27952.3|27932.3|27958.5|27934.8|27928.8|27905.8|174
1625576400000|2021-07-06 13:00:00|27952.1|27932.1|27948|27928|27971.5|27946.5|27946.9|27923.3|185
1625580000000|2021-07-06 14:00:00|27947.7|27927.7|27973|27938|27979.3|27944.3|27943|27915|123
1625583600000|2021-07-06 15:00:00|27972|27937|27990|27955|27990.5|27955.5|27969.3|27935|100
1625587200000|2021-07-06 16:00:00|27989|27954|27985.5|27965.5|27995.5|27968|27978|27947.5|94
1625590800000|2021-07-06 17:00:00|27985|27965|27977.5|27957.5|27993.5|27965.5|27977|27957|48
1625594400000|2021-07-06 18:00:00|27977|27957|27983.8|27948.8|27983.8|27958|27976|27948.8|5
1625598000000|2021-07-06 19:00:00|27983.4|27948.4|27980.5|27960.5|27985|27963|27977.5|27948.4|34
1625619600000|2021-07-07 01:00:00|27953|27933|27947.5|27927.5|27957|27937|27942|27922|108
1625623200000|2021-07-07 02:00:00|27945.5|27925.5|27975.5|27955.5|27980.5|27960.5|27944.3|27924.3|220
1625626800000|2021-07-07 03:00:00|27975|27955|27967.5|27947.5|27978.5|27958.5|27961.8|27941.8|136
1625630400000|2021-07-07 04:00:00|27967|27947|27977.5|27957.5|27984.3|27964.3|27964.8|27944.8|50
1625634000000|2021-07-07 05:00:00|27977.3|27957.3|27978|27958|27988.2|27968.2|27977.3|27957.3|104
1625637600000|2021-07-07 06:00:00|27978.8|27958.8|27987.4|27967.4|27987.5|27967.5|27973|27953|156
1625641200000|2021-07-07 07:00:00|27987.5|27967.5|27988|27968|28026|28000.5|27983.2|27963.2|357
1625644800000|2021-07-07 08:00:00|27998|27963|27993.5|27973.5|28000.5|27980.5|27986.3|27959|209
1625648400000|2021-07-07 09:00:00|27994|27974|27994.1|27974.1|28002.5|27978.6|27986|27957.2|71
1625652000000|2021-07-07 10:00:00|27995.1|27975.1|27981.3|27946.3|28008.6|27983.7|27980.5|27946.3|131
1625655600000|2021-07-07 11:00:00|27983.8|27948.8|27989.3|27969.3|27993.8|27969.8|27979.3|27948|59
1625659200000|2021-07-07 12:00:00|27989.5|27969.5|27977.5|27957.5|28002.8|27976.3|27970.9|27945|126
1625662800000|2021-07-07 13:00:00|27977|27957|27985.5|27950.5|27993.3|27968|27976.5|27950.5|77
1625666400000|2021-07-07 14:00:00|27985|27950|28003|27983|28015.4|27988|27974.3|27950|134
1625670000000|2021-07-07 15:00:00|28002.7|27982.7|28013|27978|28016.3|27988.5|27988|27960.5|166
1625673600000|2021-07-07 16:00:00|28005.4|27970.4|28007.5|27972.5|28012.5|27981|27998|27970|16
1625677200000|2021-07-07 17:00:00|28008.5|27973.5|28006|27986|28013|27987.5|27997.5|27970|26
1625680800000|2021-07-07 18:00:00|28005|27985|27988|27968|28013|27985.5|27983|27955|54
1625684400000|2021-07-07 19:00:00|27988.5|27968.5|28008|27973|28008|27978|27988|27960|49
1625706000000|2021-07-08 01:00:00|28039.3|28019.3|28048.4|28028.4|28049|28029|28023.4|28003.4|162
1625709600000|2021-07-08 02:00:00|28048|28028|28057.8|28037.8|28069.5|28049.5|28042.7|28022.7|353
1625713200000|2021-07-08 03:00:00|28055.5|28035.5|28032.7|28012.7|28058|28038|28011.3|27987.2|317
1625716800000|2021-07-08 04:00:00|28033|28013|28021.5|28001.5|28040.5|28020.5|28020.4|28000.4|91
1625720400000|2021-07-08 05:00:00|28022|28002|28017.2|27997.2|28032.6|28012.6|28003.8|27983.8|146
1625724000000|2021-07-08 06:00:00|28018|27998|28052|28032|28052.8|28032.8|28014.7|27989.7|291
1625727600000|2021-07-08 07:00:00|28055.1|28035.1|28030|28010|28058.4|28037.5|28029.9|28003.3|250
1625731200000|2021-07-08 08:00:00|28030.5|28010.5|28046.8|28026.8|28064.3|28037.9|28030.5|28006.3|274
1625734800000|2021-07-08 09:00:00|28047.2|28027.2|28023.2|28003.2|28052.5|28027.2|28015|27987.2|180
1625738400000|2021-07-08 10:00:00|28023.6|28003.6|28042.7|28022.7|28064.3|28037.5|28020.9|28000.9|244
1625742000000|2021-07-08 11:00:00|28042.3|28022.3|28046.8|28011.8|28053.8|28022.3|28037.7|28005.3|84
1625745600000|2021-07-08 12:00:00|28045.8|28010.8|28029.1|28009.1|28056.1|28032.4|28025|28003|195
1625749200000|2021-07-08 13:00:00|28029.2|28009.2|28043|28008|28047|28013.8|28023.8|27994|174
1625752800000|2021-07-08 14:00:00|28045|28010|28053.9|28018.9|28057.9|28022.9|28040|28005|208
1625756400000|2021-07-08 15:00:00|28054.7|28019.7|28038.4|28003.4|28059|28026|28037.7|28002.7|183
1625760000000|2021-07-08 16:00:00|28031.2|27996.2|28027.8|27992.8|28038|28003|28018.5|27987.4|112
1625763600000|2021-07-08 17:00:00|28028|27993|28027.8|27992.8|28040.3|28005.3|28027|27992|55
1625767200000|2021-07-08 18:00:00|28028.5|27993.5|28030|27995|28057|28022|28010.5|27977|133
1625770800000|2021-07-08 19:00:00|28030.3|27995.3|28030.8|27995.8|28035.5|28000.5|28020.3|27990|57
1625792400000|2021-07-09 01:00:00|28046.8|28026.8|28063|28043|28074.9|28053.4|28032.2|28012.2|193
1625796000000|2021-07-09 02:00:00|28066.4|28046.4|28048.5|28028.5|28078|28058|28034.1|28014.1|317
1625799600000|2021-07-09 03:00:00|28049|28029|28034.5|28014.5|28059.9|28034|28026.4|28006.4|195
1625803200000|2021-07-09 04:00:00|28033.8|28013.8|28039.1|28019.1|28047.9|28027.9|28033.3|28013.3|85
1625806800000|2021-07-09 05:00:00|28038.4|28018.4|28036.4|28016.4|28038.4|28018.4|28026.4|28006.4|97
1625810400000|2021-07-09 06:00:00|28039.8|28019.8|28075|28040|28075|28047.5|28039.8|28019.8|336
1625814000000|2021-07-09 07:00:00|28075.2|28040.2|28038.6|28018.6|28075.2|28049|28038.6|28013.3|287
1625817600000|2021-07-09 08:00:00|28038|28018|28029|27994|28053|28031.5|28007.4|27979.9|503
1625821200000|2021-07-09 09:00:00|28029.5|27994.5|28040|28005|28055.2|28027.7|28012.4|27987.8|233
1625824800000|2021-07-09 10:00:00|28042.5|28007.5|28014.1|27994.1|28043.6|28008.6|27995.3|27966.7|146
1625828400000|2021-07-09 11:00:00|28013.8|27993.8|27998.2|27978.2|28036.1|28003.3|27998.2|27973.2|52
1625832000000|2021-07-09 12:00:00|27996.9|27976.9|27990|27955|28003.3|27978.2|27988.6|27954.2|89
1625835600000|2021-07-09 13:00:00|27990.5|27955.5|27988.5|27953.5|28003|27968|27982.5|27947.5|99
1625839200000|2021-07-09 14:00:00|27989|27954|27965|27930|27990.5|27955.5|27957.8|27922.8|131
1625842800000|2021-07-09 15:00:00|27957.5|27937.5|27979.7|27944.7|28005.9|27970.9|27957.1|27933.9|62
1625846400000|2021-07-09 16:00:00|27979.9|27944.9|27978.4|27943.4|27980.2|27953.9|27955.7|27930.5|74
1625850000000|2021-07-09 17:00:00|27978.6|27958.6|27988.2|27953.2|27993.9|27961.7|27969.2|27943.9|45
1625853600000|2021-07-09 18:00:00|27988|27953|27982|27947|27988.4|27955.9|27970|27942.5|47
1625857200000|2021-07-09 19:00:00|27982.8|27947.8|27977.5|27942.5|27983|27948|27960|27932.5|30
1626051600000|2021-07-12 01:00:00|27996.1|27961.1|27979|27944|27998|27972.5|27970.5|27944|185
1626055200000|2021-07-12 02:00:00|27977|27942|27980.5|27960.5|27981.5|27961.5|27967|27941.6|196
1626058800000|2021-07-12 03:00:00|27981|27961|28013|27993|28040.6|28005.6|27977|27957|237
1626062400000|2021-07-12 04:00:00|28015.5|27995.5|28009.7|27974.7|28015.5|27995.5|28003|27973.1|72
1626066000000|2021-07-12 05:00:00|28009.5|27974.5|28000.5|27965.5|28015|27989.6|27987.9|27959.4|116
1626069600000|2021-07-12 06:00:00|28001|27966|27997.5|27977.5|28016|27985.9|27987.5|27960|177
1626073200000|2021-07-12 07:00:00|27998|27978|27986.7|27966.7|28000|27980|27982.5|27962.5|135
1626076800000|2021-07-12 08:00:00|27986.5|27966.5|27997.5|27977.5|27998.3|27978.3|27983.8|27963.8|74
1626080400000|2021-07-12 09:00:00|27997.8|27977.8|28010|27975|28011.7|27982.5|27992.5|27967.3|87
1626084000000|2021-07-12 10:00:00|28011.2|27976.2|28005.2|27985.2|28014.3|27987.5|27999.2|27972.5|49
1626087600000|2021-07-12 11:00:00|28007.2|27987.2|28029|27994|28036|28001|28005|27970|69
1626091200000|2021-07-12 12:00:00|28032|27997|27997.6|27977.6|28047.5|28005.5|27997.6|27965|122
1626094800000|2021-07-12 13:00:00|27997.5|27977.5|28009.9|27974.9|28016.9|27984.5|27993|27961.3|87
1626098400000|2021-07-12 14:00:00|28010.2|27975.2|27982.9|27962.9|28012.7|27980.4|27982|27947|74
1626102000000|2021-07-12 15:00:00|27982.4|27962.4|27993.9|27958.9|28003.9|27971.2|27980.5|27945.5|73
1626105600000|2021-07-12 16:00:00|27993.7|27958.7|27980.2|27960.2|27994.2|27970.5|27977.7|27953.4|51
1626109200000|2021-07-12 17:00:00|27988.2|27953.2|27982.7|27962.7|27991.2|27965|27982.7|27953|19
1626112800000|2021-07-12 18:00:00|27982.9|27962.9|27982.9|27962.9|27994.5|27967.9|27982.9|27957.5|39
1626116400000|2021-07-12 19:00:00|27983|27963|27988|27953|27988|27963|27978|27951|20
1626138000000|2021-07-13 01:00:00|27980|27960|27977.5|27957.5|28004.3|27975.9|27977|27957|139
1626141600000|2021-07-13 02:00:00|27977.7|27957.7|27985|27965|27994.3|27974.3|27976.8|27956.8|206
1626145200000|2021-07-13 03:00:00|27985.1|27965.1|27972.3|27952.3|27985.2|27965.2|27966.5|27946.5|333
1626148800000|2021-07-13 04:00:00|27972|27952|27977.5|27957.5|27982.3|27962.3|27972|27952|50
1626152400000|2021-07-13 05:00:00|27978.2|27958.2|27984|27964|27988.4|27965.5|27978|27952.3|94
1626156000000|2021-07-13 06:00:00|27982.4|27962.4|27988.5|27968.5|27994|27974|27981.4|27956|178
1626159600000|2021-07-13 07:00:00|27988.8|27968.8|27988.5|27968.5|27992.8|27972.8|27982|27962|157
1626163200000|2021-07-13 08:00:00|27987.5|27967.5|27975.5|27955.5|27988.5|27967.5|27972.5|27947.3|150
1626166800000|2021-07-13 09:00:00|27975|27955|27985|27965|27995.5|27971|27975|27950.5|119
1626170400000|2021-07-13 10:00:00|27983|27963|27983.3|27963.3|27988|27967.6|27980|27952.8|53
1626174000000|2021-07-13 11:00:00|27983.2|27963.2|27995|27960|27998|27970|27982.5|27956.7|55
1626177600000|2021-07-13 12:00:00|27992.7|27957.7|28027.7|27992.7|28032.5|28005|27982.5|27956.7|199
1626181200000|2021-07-13 13:00:00|28027.5|27992.5|28011.1|27976.1|28042.9|28012.9|27999.4|27964.4|194
1626184800000|2021-07-13 14:00:00|28001.1|27981.1|28002.9|27967.9|28008.6|27982.9|27981.1|27954.1|110
1626188400000|2021-07-13 15:00:00|28002.6|27967.6|27996.9|27961.9|28003.8|27977.4|27981.2|27957.1|89
1626192000000|2021-07-13 16:00:00|27988.9|27968.9|27993.3|27973.3|28007.5|27973.8|27982.5|27959|74
1626195600000|2021-07-13 17:00:00|27993.5|27973.5|28024|27989|28028.8|28002.5|27993|27973|183
1626199200000|2021-07-13 18:00:00|28023.5|27988.5|28031.5|27996.5|28033|28007.3|28010|27982.5|136
1626202800000|2021-07-13 19:00:00|28031.6|27996.6|28047.5|28012.5|28055|28020|28027.5|27992.5|75
1626224400000|2021-07-14 01:00:00|28018.3|27998.3|28026.4|28006.4|28038|28018|28017|27997|178
1626228000000|2021-07-14 02:00:00|28026.5|28006.5|28007.3|27987.3|28033.2|28013.2|28000.9|27980.9|314
1626231600000|2021-07-14 03:00:00|28007.8|27987.8|28008|27988|28009.5|27989.5|27999.7|27979.7|110
1626235200000|2021-07-14 04:00:00|28008.7|27988.7|28023.5|28003.5|28025|28005|28008.7|27988.7|60
1626238800000|2021-07-14 05:00:00|28024.5|28004.5|28012|27992|28030.8|28010.8|28012|27992|126
1626242400000|2021-07-14 06:00:00|28011.5|27991.5|28013.8|27993.8|28014.3|27994.3|27998.9|27978.9|191
1626246000000|2021-07-14 07:00:00|28014.3|27994.3|28015.2|27995.2|28019.5|27999.5|28009.8|27989.8|157
1626249600000|2021-07-14 08:00:00|28022.7|27987.7|28026|28006|28034|28010.8|28016.9|27987.6|157
1626253200000|2021-07-14 09:00:00|28028|28008|28027.4|28007.4|28039.7|28013.3|28017.5|27997.5|90
1626256800000|2021-07-14 10:00:00|28026.7|28006.7|28021.5|28001.5|28031.8|28006.7|28020.9|27993.8|83
1626260400000|2021-07-14 11:00:00|28022|28002|28011.1|27976.1|28027.3|28002.5|27997.8|27971.5|130
1626264000000|2021-07-14 12:00:00|28013|27978|27997.3|27962.3|28013.5|27982.5|27983.4|27955.7|270
1626267600000|2021-07-14 13:00:00|27997|27962|28001.5|27966.5|28002.8|27977.1|27982.5|27955|140
1626271200000|2021-07-14 14:00:00|28000.8|27965.8|28002.5|27967.5|28007.6|27980.5|27991.4|27963|134
1626274800000|2021-07-14 15:00:00|27992.1|27972.1|27997.5|27977.5|28007.8|27978.9|27982.2|27960.5|112
1626278400000|2021-07-14 16:00:00|27995.8|27975.8|27998.2|27963.2|27999.4|27975.8|27985.5|27959.5|58
1626282000000|2021-07-14 17:00:00|27997.2|27962.2|28000.5|27965.5|28000.5|27973.2|27985.4|27960.2|34
1626285600000|2021-07-14 18:00:00|28001.4|27966.4|27997.9|27962.9|28003.4|27970.5|27983.7|27954.9|78
1626289200000|2021-07-14 19:00:00|27998|27963|27993|27958|27998|27963|27993|27958|6
1626310800000|2021-07-15 01:00:00|27995.4|27975.4|27999|27979|28002.3|27982.3|27990.3|27970.3|163
1626314400000|2021-07-15 02:00:00|27998.5|27978.5|27998|27978|28003.3|27983.3|27989.3|27969.3|230
1626318000000|2021-07-15 03:00:00|27997.5|27977.5|27955.7|27935.7|27998|27978|27947.2|27918|352
1626321600000|2021-07-15 04:00:00|27952.2|27932.2|27943.8|27923.8|27953.4|27933.4|27931.3|27910.7|277
1626325200000|2021-07-15 05:00:00|27942.8|27922.8|27899.5|27879.5|27947.7|27926|27898.8|27878.8|283
1626328800000|2021-07-15 06:00:00|27901.5|27881.5|27886.2|27866.2|27903|27881.5|27871.9|27848.5|588
1626332400000|2021-07-15 07:00:00|27885.7|27865.7|27882.5|27862.5|27893.5|27872.3|27872.5|27852.5|359
1626336000000|2021-07-15 08:00:00|27882.4|27862.4|27896|27861|27903.3|27879.5|27877.5|27852.7|204
1626339600000|2021-07-15 09:00:00|27895.5|27860.5|27914.5|27879.5|27931.4|27904.2|27889|27859.8|291
1626343200000|2021-07-15 10:00:00|27910.3|27875.3|27919.1|27884.1|27925.8|27890.8|27895|27866.4|121
1626346800000|2021-07-15 11:00:00|27918.2|27883.2|27927.8|27892.8|27931.8|27903|27914.4|27879.4|163
1626350400000|2021-07-15 12:00:00|27923.5|27888.5|27928.3|27893.3|27931.4|27909|27912.8|27887.4|111
1626354000000|2021-07-15 13:00:00|27928.2|27893.2|27916.5|27896.5|27933|27908|27916|27881|135
1626357600000|2021-07-15 14:00:00|27916.7|27896.7|27902.5|27867.5|27920|27896.7|27897|27867.5|109
1626361200000|2021-07-15 15:00:00|27903|27868|27902.9|27867.9|27908.5|27882.5|27887.5|27862.8|96
1626364800000|2021-07-15 16:00:00|27897.9|27877.9|27918|27883|27931|27900.5|27897.9|27872.3|71
1626368400000|2021-07-15 17:00:00|27918.2|27883.2|27938|27903|27938|27910.5|27917.8|27883.2|58
1626372000000|2021-07-15 18:00:00|27940.5|27905.5|27927.6|27892.6|27945.9|27918.3|27920|27892.5|80
1626375600000|2021-07-15 19:00:00|27927.5|27892.5|27925|27890|27934|27907.5|27917.5|27890|35
1626397200000|2021-07-16 01:00:00|27936.5|27916.5|27941.5|27921.5|27952.5|27928.4|27934.1|27912.3|112
1626400800000|2021-07-16 02:00:00|27940.9|27920.9|27925.5|27905.5|27951|27927.5|27907|27877|332
1626404400000|2021-07-16 03:00:00|27926|27906|27936.7|27901.7|27942.8|27922.8|27925.5|27900.8|164
1626408000000|2021-07-16 04:00:00|27940.1|27905.1|27919.8|27899.8|27940.7|27919.8|27905|27873.9|144
1626411600000|2021-07-16 05:00:00|27919.5|27899.5|27928.9|27908.9|27949.7|27923|27918.7|27889.8|159
1626415200000|2021-07-16 06:00:00|27930|27910|27952.3|27932.3|27982.5|27951|27922.7|27902.7|469
1626418800000|2021-07-16 07:00:00|27952.5|27932.5|27968.2|27948.2|27969.3|27949.3|27945.5|27925.5|189
1626422400000|2021-07-16 08:00:00|27967.6|27947.6|27958.5|27923.5|27992.3|27965|27945.9|27917.3|402
1626426000000|2021-07-16 09:00:00|27957.5|27922.5|27959.7|27924.7|27962.7|27942.4|27937.3|27908.5|230
1626429600000|2021-07-16 10:00:00|27958.7|27923.7|27979.6|27959.6|27997.3|27966.7|27951.7|27923.7|137
1626433200000|2021-07-16 11:00:00|27979.3|27959.3|27975.2|27940.2|27985|27959.3|27975.2|27940.2|39
1626436800000|2021-07-16 12:00:00|27975.5|27940.5|27969.6|27934.6|27983.6|27962|27960|27924|139
1626440400000|2021-07-16 13:00:00|27968.8|27933.8|27981.4|27946.4|27990.1|27955.1|27963.6|27930.4|101
1626444000000|2021-07-16 14:00:00|27980.9|27945.9|27987.8|27952.8|28004.7|27972.5|27976.4|27943.9|55
1626447600000|2021-07-16 15:00:00|27987.7|27952.7|27986.9|27951.9|27992.5|27957.5|27972.1|27948.3|48
1626451200000|2021-07-16 16:00:00|27986.6|27951.6|27964.4|27929.4|27986.6|27956.5|27961|27926|68
1626454800000|2021-07-16 17:00:00|27964.6|27929.6|27970.5|27935.5|27971.9|27936.9|27951.7|27924.2|75
1626458400000|2021-07-16 18:00:00|27970|27935|27972.1|27937.1|27978|27943|27969.6|27934.6|109
1626462000000|2021-07-16 19:00:00|27972|27937|27992.5|27957.5|27992.5|27960.5|27967|27937|66
1626656400000|2021-07-19 01:00:00|28026.5|28006.5|28053|28033|28074.8|28054.8|28026|28006|360
1626660000000|2021-07-19 02:00:00|28053.4|28033.4|28053|28033|28064.3|28044.3|28035.4|28015.4|329
1626663600000|2021-07-19 03:00:00|28053.2|28033.2|28055.9|28035.9|28063.8|28043.8|28042.2|28017.6|221
1626667200000|2021-07-19 04:00:00|28055.6|28035.6|28059.1|28039.1|28063.7|28043|28055.5|28028.1|53
1626670800000|2021-07-19 05:00:00|28058.9|28038.9|28068.5|28048.5|28070.5|28050.5|28057.8|28033|174
1626674400000|2021-07-19 06:00:00|28068.8|28048.8|28052.5|28032.5|28074.5|28054.5|28050.5|28030.5|249
1626678000000|2021-07-19 07:00:00|28053|28033|28060.8|28040.8|28069.5|28049.5|28053|28033|327
1626681600000|2021-07-19 08:00:00|28060.5|28040.5|28085|28050|28096|28067.5|28057.5|28037|275
1626685200000|2021-07-19 09:00:00|28085.5|28050.5|28078|28058|28093.8|28062.8|28067.5|28042.8|118
1626688800000|2021-07-19 10:00:00|28077.5|28057.5|28107.5|28072.5|28112|28085.3|28077.5|28057.5|121
1626692400000|2021-07-19 11:00:00|28107.3|28072.3|28108.8|28088.8|28113.6|28090.9|28099.6|28071.9|113
1626696000000|2021-07-19 12:00:00|28108.4|28088.4|28111.5|28076.5|28122|28098|28101.5|28070.5|109
1626699600000|2021-07-19 13:00:00|28111.8|28076.8|28101.5|28066.5|28112.5|28077.5|28071.5|28040.5|181
1626703200000|2021-07-19 14:00:00|28101|28066|28084|28049|28114.5|28080.5|28060.9|28025.9|248
1626706800000|2021-07-19 15:00:00|28083.6|28048.6|28080|28060|28089.5|28067.8|28075.6|28047.3|126
1626710400000|2021-07-19 16:00:00|28080.5|28060.5|28115.5|28080.5|28122.5|28087.5|28080.5|28052.5|61
1626714000000|2021-07-19 17:00:00|28115|28080|28115|28080|28121.1|28086.1|28095|28070|49
1626717600000|2021-07-19 18:00:00|28114.5|28079.5|28103|28068|28116|28081|28100.6|28065.6|26
1626721200000|2021-07-19 19:00:00|28100.5|28065.5|28108|28073|28110.5|28077.5|28097.5|28063|15
1626742800000|2021-07-20 01:00:00|28098.5|28078.5|28068.8|28048.8|28101.4|28081.4|28063.6|28043.6|233
1626746400000|2021-07-20 02:00:00|28068.5|28048.5|28062|28042|28070.1|28050.1|28052.3|28032.3|242
1626750000000|2021-07-20 03:00:00|28062.3|28042.3|28095.5|28075.5|28098.4|28078.4|28062|28042|292
1626753600000|2021-07-20 04:00:00|28089.5|28069.5|28097.7|28077.7|28099.9|28079.9|28088.4|28068.4|121
1626757200000|2021-07-20 05:00:00|28097.5|28077.5|28088.7|28068.7|28099.6|28079.6|28072.8|28047.3|262
1626760800000|2021-07-20 06:00:00|28088.4|28068.4|28066.8|28046.8|28092.2|28072.2|28060.4|28040.4|296
1626764400000|2021-07-20 07:00:00|28067.3|28047.3|28060|28025|28073.3|28047.8|28037|28017|439
1626768000000|2021-07-20 08:00:00|28061|28026|28045.3|28025.3|28063.5|28039.5|28037.8|28012.8|172
1626771600000|2021-07-20 09:00:00|28043.3|28023.3|28053|28018|28053.1|28023.3|28018.3|27983.8|177
1626775200000|2021-07-20 10:00:00|28053.6|28018.6|28048.5|28013.5|28053.8|28029.2|28037.8|28013.3|50
1626778800000|2021-07-20 11:00:00|28044.3|28024.3|28057.6|28022.6|28058.3|28038|28044.3|28015.5|58
1626782400000|2021-07-20 12:00:00|28059.3|28024.3|28049.8|28029.8|28061|28037.3|28047.2|28018.3|115
1626786000000|2021-07-20 13:00:00|28049.6|28029.6|28057.7|28022.7|28082.5|28052|28046.5|28015.2|143
1626789600000|2021-07-20 14:00:00|28058|28023|28047.5|28012.5|28068|28037.5|28040|28005.5|126
1626793200000|2021-07-20 15:00:00|28048|28013|28035|28000|28050.5|28021|28030|27998|92
1626796800000|2021-07-20 16:00:00|28034|27999|28035|28000|28043.1|28010.5|28030|27995|58
1626800400000|2021-07-20 17:00:00|28038.1|28003.1|28017.5|27997.5|28038.1|28003.1|28017.5|27995|29
1626804000000|2021-07-20 18:00:00|28020.5|28000.5|28028|27993|28028|28000.5|28019.5|27984.5|27
1626807600000|2021-07-20 19:00:00|28022.5|27987.5|28025.5|28005.5|28035.6|28005.5|28010|27982.5|66
1626829200000|2021-07-21 01:00:00|28029.9|28009.9|28040.3|28020.3|28106.1|28064.1|28028.3|28007.5|273
1626832800000|2021-07-21 02:00:00|28040.8|28020.8|28066|28046|28066|28046|28037|28017|284
1626836400000|2021-07-21 03:00:00|28065.5|28045.5|28047.3|28027.3|28065.5|28045.5|28032.7|28012.7|248
1626840000000|2021-07-21 04:00:00|28047.5|28027.5|28052.5|28032.5|28058|28038|28047|28027|91
1626843600000|2021-07-21 05:00:00|28052.3|28032.3|28058.2|28038.2|28059.7|28039.7|28048|28028|123
1626847200000|2021-07-21 06:00:00|28058.4|28038.4|28051.3|28031.3|28068.9|28048.9|28046.7|28026.7|362
1626850800000|2021-07-21 07:00:00|28051.8|28031.8|28055|28035|28067|28047|28047.2|28027.2|274
1626854400000|2021-07-21 08:00:00|28054.5|28034.5|28031.6|27996.6|28066.2|28046.2|28018.4|27988.2|358
1626858000000|2021-07-21 09:00:00|28032.4|27997.4|28045|28010|28053.4|28023|28012.5|27982|210
1626861600000|2021-07-21 10:00:00|28044.6|28009.6|28027.4|27992.4|28047.6|28013.4|28007.5|27977.6|107
1626865200000|2021-07-21 11:00:00|28028.3|27993.3|28038.6|28003.6|28039|28008.5|28027.4|27992.4|24
1626868800000|2021-07-21 12:00:00|28040.5|28005.5|28043.2|28023.2|28055.1|28026.3|28032.5|28005.5|93
1626872400000|2021-07-21 13:00:00|28043.3|28023.3|28008.8|27988.8|28047.4|28023.3|27996.2|27967.6|121
1626876000000|2021-07-21 14:00:00|28007.5|27987.5|28002.7|27982.7|28022.6|27996.2|27990.6|27966|149
1626879600000|2021-07-21 15:00:00|27999|27979|27984|27964|28013.5|27988.8|27982.7|27962.7|126
1626883200000|2021-07-21 16:00:00|27983|27963|27992.6|27957.6|28006.1|27979.5|27983|27956.2|94
1626886800000|2021-07-21 17:00:00|27993|27958|27980|27960|27993|27966.5|27977.6|27954.9|75
1626890400000|2021-07-21 18:00:00|27981|27961|27983|27963|27995|27968|27981|27957.8|30
1626894000000|2021-07-21 19:00:00|27982.8|27962.8|27985|27965|27985.5|27965.5|27977.5|27957.5|61
1626915600000|2021-07-22 01:00:00|28013.4|27993.4|28001|27981|28014.7|27994.2|27996.2|27976.2|121
1626919200000|2021-07-22 02:00:00|28001.3|27981.3|28005.8|27985.8|28018.8|27998.8|27997.5|27977.5|196
1626922800000|2021-07-22 03:00:00|28005.3|27985.3|28011.1|27991.1|28025.3|28005.3|28005.1|27985.1|197
1626926400000|2021-07-22 04:00:00|28008.8|27988.8|28003.7|27983.7|28014.5|27994.5|28002.2|27982.2|186
1626930000000|2021-07-22 05:00:00|28004.5|27984.5|28011.3|27991.3|28016.8|27996.8|28001.2|27981.2|125
1626933600000|2021-07-22 06:00:00|28011.8|27991.8|27994|27974|28019.3|27999.3|27980.5|27960.5|542
1626937200000|2021-07-22 07:00:00|27992.2|27972.2|28009|27989|28018.3|27998.3|27982.9|27962.9|273
1626940800000|2021-07-22 08:00:00|28009.3|27989.3|28017.8|27997.8|28028.8|28008.8|28005.8|27982|340
1626944400000|2021-07-22 09:00:00|28016.8|27996.8|28012.1|27992.1|28021.3|28001.3|27995.7|27968.4|123
1626948000000|2021-07-22 10:00:00|28010.8|27990.8|27993.1|27973.1|28010.8|27990.8|27991.5|27971.5|71
1626951600000|2021-07-22 11:00:00|27993.3|27973.3|28001.3|27981.3|28015.8|27985.8|27993.1|27973.1|37
1626955200000|2021-07-22 12:00:00|28001.5|27981.5|28012|27992|28024.3|27996.2|28001.5|27979.2|142
1626958800000|2021-07-22 13:00:00|28012.1|27992.1|28008|27988|28022.9|27995.5|27989.1|27961.5|266
1626962400000|2021-07-22 14:00:00|28006.6|27986.6|28015.5|27995.5|28018|27997.3|28006.6|27983|49
1626966000000|2021-07-22 15:00:00|28015|27995|28021.4|28001.4|28031.7|28006.6|28014.8|27991.2|84
1626969600000|2021-07-22 16:00:00|28022.5|28002.5|28012|27992|28035.2|28015.2|28011|27991|73
1626973200000|2021-07-22 17:00:00|28012.5|27992.5|28022.2|27987.2|28025.5|28001.5|28006.4|27983|57
1626976800000|2021-07-22 18:00:00|28017.8|27982.8|28007|27987|28017.8|27991.2|28006|27981|9
1626980400000|2021-07-22 19:00:00|28006.8|27986.8|28002.3|27982.3|28007.5|27987.3|28000|27967|41
1627002000000|2021-07-23 01:00:00|27996.2|27976.2|28007.5|27987.5|28010.3|27990.3|27994.2|27974.2|123
1627005600000|2021-07-23 02:00:00|28007.7|27987.7|28032.3|28012.3|28043|28023|28003|27983|471
1627009200000|2021-07-23 03:00:00|28032.4|28012.4|28028.9|28008.9|28038|28018|28022.3|28002.3|193
1627012800000|2021-07-23 04:00:00|28030.9|28010.9|28040.7|28020.7|28044.9|28024.9|28030.9|28010.9|114
1627016400000|2021-07-23 05:00:00|28043.2|28023.2|28028.3|28008.3|28044|28024|28025.9|28005.9|122
1627020000000|2021-07-23 06:00:00|28031.1|28011.1|28037.8|28017.8|28049.2|28029.2|28029.8|28009.8|273
1627023600000|2021-07-23 07:00:00|28038.3|28018.3|28070.5|28035.5|28072.8|28047.8|28038.3|28018.3|311
1627027200000|2021-07-23 08:00:00|28071|28036|28052.5|28032.5|28086|28057.5|28047.5|28020.2|236
1627030800000|2021-07-23 09:00:00|28055.3|28035.3|28071.2|28036.2|28071.2|28043.1|28044.7|28024.7|138
1627034400000|2021-07-23 10:00:00|28071.6|28036.6|28064.6|28044.6|28073.3|28045.3|28056.5|28036.5|70
1627038000000|2021-07-23 11:00:00|28064.8|28044.8|28068.3|28033.3|28070.2|28044.8|28057.7|28030|22
1627041600000|2021-07-23 12:00:00|28068.5|28033.5|28062.5|28042.5|28070.8|28046|28048.8|28028.8|82
1627045200000|2021-07-23 13:00:00|28062.4|28042.4|28057.5|28037.5|28083|28055.7|28051.5|28017.9|178
1627048800000|2021-07-23 14:00:00|28058.5|28038.5|28083.9|28063.9|28087.6|28063.9|28051.9|28031.9|125
1627052400000|2021-07-23 15:00:00|28084.4|28064.4|28073.5|28038.5|28085.5|28064.4|28064.7|28035.1|98
1627056000000|2021-07-23 16:00:00|28071.5|28036.5|28067|28032|28075.7|28046.4|28053|28032|71
1627059600000|2021-07-23 17:00:00|28067.2|28032.2|28073|28038|28084.8|28057|28046.5|28022.7|74
1627063200000|2021-07-23 18:00:00|28071.8|28036.8|28077.3|28042.3|28080.3|28058.3|28071.8|28036.8|18
1627066800000|2021-07-23 19:00:00|28076.8|28041.8|28077.6|28042.6|28085.5|28060.2|28075.5|28040.5|38
1627261200000|2021-07-26 01:00:00|28079.3|28059.3|28087.5|28067.5|28093.5|28073.5|28079.3|28059.3|106
1627264800000|2021-07-26 02:00:00|28087.3|28067.3|28074.5|28054.5|28087.5|28067.5|28072.5|28052.5|205
1627268400000|2021-07-26 03:00:00|28075.5|28055.5|28083.2|28063.2|28092.8|28072.8|28075|28055|181
1627272000000|2021-07-26 04:00:00|28083.4|28063.4|28083.8|28063.8|28084.7|28064.7|28078|28058|31
1627275600000|2021-07-26 05:00:00|28082.8|28062.8|28093.8|28073.8|28094.5|28074.5|28077.7|28057.7|123
1627279200000|2021-07-26 06:00:00|28094.3|28074.3|28080.7|28060.7|28097.3|28077.3|28077.7|28057.7|262
1627282800000|2021-07-26 07:00:00|28080.6|28060.6|28080.3|28060.3|28082|28062|28059.4|28039.4|181
1627286400000|2021-07-26 08:00:00|28080.5|28060.5|28083.8|28063.8|28105|28085|28071.2|28051|355
1627290000000|2021-07-26 09:00:00|28083.6|28063.6|28081.5|28061.5|28091.6|28069.6|28078.8|28052.4|107
1627293600000|2021-07-26 10:00:00|28082.3|28062.3|28092.3|28072.3|28095|28075|28080.4|28060.4|99
1627297200000|2021-07-26 11:00:00|28092.5|28072.5|28090.5|28055.5|28093|28073|28083.6|28055|53
1627300800000|2021-07-26 12:00:00|28091|28056|28102.4|28067.4|28104|28078.2|28081.1|28051.7|126
1627304400000|2021-07-26 13:00:00|28102.5|28067.5|28080.5|28045.5|28102.6|28072.5|28072.2|28044|128
1627308000000|2021-07-26 14:00:00|28078|28043|28074.3|28039.3|28082.9|28057.5|28061.7|28034.2|141
1627311600000|2021-07-26 15:00:00|28074.6|28039.6|28061.3|28041.3|28074.6|28045.5|28057.2|28034.1|64
1627315200000|2021-07-26 16:00:00|28067.5|28032.5|28062.6|28027.6|28068|28041.9|28052|28018.5|80
1627318800000|2021-07-26 17:00:00|28063|28028|28057|28037|28069.1|28042.1|28052|28023.5|70
1627322400000|2021-07-26 18:00:00|28057.5|28037.5|28068.8|28033.8|28073|28040.5|28057.5|28030|34
1627326000000|2021-07-26 19:00:00|28068.9|28033.9|28067.9|28047.9|28090|28055|28058.8|28029.8|87
1627347600000|2021-07-27 01:00:00|28031|28011|27998.8|27978.8|28032.3|28012.3|27992.5|27971.9|275
1627351200000|2021-07-27 02:00:00|27998.3|27978.3|28028|28008|28041.1|28014|27992.5|27972.5|374
1627354800000|2021-07-27 03:00:00|28027.5|28007.5|28015.5|27995.5|28030.1|28009.7|28013.1|27986.6|163
1627358400000|2021-07-27 04:00:00|28015.6|27995.6|27989.7|27969.7|28015.6|27995.6|27983.3|27963.3|267
1627362000000|2021-07-27 05:00:00|27990.3|27970.3|28009.1|27989.1|28014.1|27994.1|27989.7|27969.7|210
1627365600000|2021-07-27 06:00:00|28010.3|27990.3|28038.2|28018.2|28038.2|28018.2|28009.3|27989.3|294
1627369200000|2021-07-27 07:00:00|28039.5|28019.5|28099|28064|28118.9|28083.9|28038.4|28018.4|769
1627372800000|2021-07-27 08:00:00|28099.7|28064.7|28079.5|28044.5|28099.7|28072.2|28060|28025|400
1627376400000|2021-07-27 09:00:00|28080|28045|28075|28040|28080|28050.2|28052.1|28023.8|183
1627380000000|2021-07-27 10:00:00|28073.8|28038.8|28082.5|28062.5|28093.6|28063|28069.2|28038.8|96
1627383600000|2021-07-27 11:00:00|28088.3|28053.3|28087|28052|28093.3|28067.4|28080.6|28051.7|73
1627387200000|2021-07-27 12:00:00|28085.2|28050.2|28037.5|28017.5|28086.6|28057.5|28037.5|28017.5|234
1627390800000|2021-07-27 13:00:00|28043|28008|28042.5|28022.5|28062.6|28030.4|28032.3|28007.5|233
1627394400000|2021-07-27 14:00:00|28043.2|28023.2|28047.4|28027.4|28062.7|28034.8|28041.6|28016.4|255
1627398000000|2021-07-27 15:00:00|28053.6|28018.6|28062.2|28027.2|28067.2|28037.2|28042.6|28016.4|241
1627401600000|2021-07-27 16:00:00|28061.7|28026.7|28076|28041|28076|28045.5|28034.8|28009|181
1627405200000|2021-07-27 17:00:00|28073.5|28053.5|28074.5|28039.5|28094|28060.5|28064.5|28029.5|77
1627408800000|2021-07-27 18:00:00|28078.7|28043.7|28084.5|28049.5|28086.7|28051.7|28078|28043|32
1627412400000|2021-07-27 19:00:00|28084.8|28049.8|28068|28033|28085.5|28050.5|28057.6|28029|48
1627434000000|2021-07-28 01:00:00|28061.8|28041.8|28047.2|28027.2|28061.8|28041.8|28046.7|28026.7|249
1627437600000|2021-07-28 02:00:00|28047.8|28027.8|28031|28011|28060.5|28040.5|28024.3|28004.3|366
1627441200000|2021-07-28 03:00:00|28031.5|28011.5|28034.9|28014.9|28043.8|28023.8|28023.4|28003.4|302
1627444800000|2021-07-28 04:00:00|28034.7|28014.7|28042|28022|28042|28022|28033.2|28013.2|109
1627448400000|2021-07-28 05:00:00|28042.5|28022.5|28035.5|28015.5|28049.3|28029.3|28031.3|28011.3|210
1627452000000|2021-07-28 06:00:00|28036|28016|28003|27983|28045.5|28019|27995|27975|454
1627455600000|2021-07-28 07:00:00|28003.3|27983.3|28007.5|27987.5|28019|27993.3|27993.3|27973.3|320
1627459200000|2021-07-28 08:00:00|28007.9|27987.9|27972.7|27952.7|28015.8|27987.9|27972.5|27948.8|357
1627462800000|2021-07-28 09:00:00|27973|27953|27997.3|27962.3|27998.5|27971|27957.2|27931.6|232
1627466400000|2021-07-28 10:00:00|27989.2|27969.2|28012.9|27977.9|28013.5|27985.3|27989.2|27962.9|55
1627470000000|2021-07-28 11:00:00|28002.5|27982.5|27987.7|27967.7|28008|27982.5|27987.5|27955.5|66
1627473600000|2021-07-28 12:00:00|27986|27966|27996|27961|27998.3|27967.5|27981.8|27955.5|92
1627477200000|2021-07-28 13:00:00|27996.5|27961.5|27978.6|27943.6|27996.5|27967.5|27965.5|27939.5|215
1627480800000|2021-07-28 14:00:00|27978.9|27943.9|27933.4|27913.4|27981|27955.6|27933.4|27913.4|165
1627484400000|2021-07-28 15:00:00|27933.9|27913.9|27943.4|27923.4|27944.5|27924.5|27923.6|27897.7|217
1627488000000|2021-07-28 16:00:00|27941.4|27921.4|27939.1|27904.1|27953.9|27927.4|27932|27904.1|101
1627491600000|2021-07-28 17:00:00|27932|27912|27955|27916|27955|27927.5|27932|27903.5|133
1627495200000|2021-07-28 18:00:00|27957|27919|27936.7|27901.7|27983|27945|27924.6|27889.6|436
1627498800000|2021-07-28 19:00:00|27937.4|27902.4|27928.5|27893.5|27944.5|27909.5|27927.2|27892.2|130
1627520400000|2021-07-29 01:00:00|27937.2|27917.2|27956.2|27936.2|27959.2|27939.2|27936|27916|233
1627524000000|2021-07-29 02:00:00|27956|27936|27921.7|27901.7|27968.8|27948.8|27909.5|27880.5|552
1627527600000|2021-07-29 03:00:00|27922.5|27902.5|27908|27888|27929.3|27909.3|27900.3|27880.3|387
1627531200000|2021-07-29 04:00:00|27907|27887|27899|27879|27919.5|27896.5|27896.1|27876.1|133
1627534800000|2021-07-29 05:00:00|27898.5|27878.5|27903|27883|27911.5|27883|27880.5|27860.5|326
1627538400000|2021-07-29 06:00:00|27902.5|27882.5|27927|27892|27936|27913.3|27901|27872|558
1627542000000|2021-07-29 07:00:00|27920|27900|27894.3|27874.3|27927.5|27907|27881.7|27861.7|531
1627545600000|2021-07-29 08:00:00|27902.5|27867.5|27881.3|27861.3|27903.6|27876.5|27864|27844|462
1627549200000|2021-07-29 09:00:00|27881.2|27861.2|27878.3|27858.3|27893.3|27869.3|27873.7|27853.2|128
1627552800000|2021-07-29 10:00:00|27878.7|27858.7|27901.3|27866.3|27927.5|27894.9|27872.7|27849|148
1627556400000|2021-07-29 11:00:00|27901.8|27866.8|27889.7|27869.7|27913.5|27878.5|27889.2|27862.3|83
1627560000000|2021-07-29 12:00:00|27891.9|27871.9|27884|27849|27899.5|27875.9|27880.4|27847.2|121
1627563600000|2021-07-29 13:00:00|27884.5|27849.5|27890.5|27855.5|27900.5|27867.5|27879.5|27849.5|91
1627567200000|2021-07-29 14:00:00|27888|27853|27865|27830|27905.3|27870.3|27854|27825.5|175
1627570800000|2021-07-29 15:00:00|27860.5|27840.5|27866.7|27831.7|27883|27848|27851.9|27830|140
1627574400000|2021-07-29 16:00:00|27867.2|27832.2|27867|27847|27876.7|27849.7|27861.4|27832.2|28
1627578000000|2021-07-29 17:00:00|27866.5|27846.5|27872.6|27837.6|27875.5|27847|27864.1|27836.9|17
1627581600000|2021-07-29 18:00:00|27872.7|27837.7|27872.6|27837.6|27874.3|27846.5|27859.5|27831.5|43
1627585200000|2021-07-29 19:00:00|27872.4|27837.4|27865|27830|27873|27842|27851.9|27829.3|32
1627606800000|2021-07-30 01:00:00|27923.8|27903.8|27915.2|27895.2|27929.6|27909.6|27908.6|27878.7|286
1627610400000|2021-07-30 02:00:00|27913|27893|27898|27878|27921.7|27901.7|27887|27867|437
1627614000000|2021-07-30 03:00:00|27897.5|27877.5|27913.8|27893.8|27923|27898.4|27884.5|27864.5|422
1627617600000|2021-07-30 04:00:00|27914.6|27894.6|27908.8|27888.8|27932.5|27904.4|27905.3|27885.3|128
1627621200000|2021-07-30 05:00:00|27909.5|27889.5|27944.8|27924.8|27951|27927.8|27909.5|27889.5|271
1627624800000|2021-07-30 06:00:00|27946.1|27926.1|27958.7|27938.7|27963.5|27943.3|27931.7|27911.7|570
1627628400000|2021-07-30 07:00:00|27958.2|27938.2|27952|27932|27966.4|27946.4|27945.8|27925.8|370
1627632000000|2021-07-30 08:00:00|27951.6|27931.6|27945|27910|27955.3|27935.3|27926.1|27906.1|392
1627635600000|2021-07-30 09:00:00|27944|27909|27933.1|27913.1|27948.3|27920.8|27925.5|27898.5|92
1627639200000|2021-07-30 10:00:00|27932.6|27912.6|27942.7|27922.7|27973.2|27953.2|27932|27903.9|237
1627642800000|2021-07-30 11:00:00|27943.2|27923.2|27957.5|27922.5|27968|27933|27943.2|27916.7|94
1627646400000|2021-07-30 12:00:00|27956.5|27921.5|27950|27915|27956.7|27925.7|27932.1|27897.1|126
1627650000000|2021-07-30 13:00:00|27950.5|27915.5|27930.5|27895.5|27956|27922.5|27917.7|27892|121
1627653600000|2021-07-30 14:00:00|27930|27895|27942.5|27907.5|27945.2|27910.2|27922.5|27893.5|79
1627657200000|2021-07-30 15:00:00|27942|27907|27922.5|27902.5|27942.5|27914.2|27922.5|27893.5|111
1627660800000|2021-07-30 16:00:00|27921.9|27901.9|27927.6|27892.6|27931|27903.5|27921.9|27892.6|22
1627664400000|2021-07-30 17:00:00|27925.9|27890.9|27935.9|27900.9|27938.7|27910.5|27920.5|27890.5|102
1627668000000|2021-07-30 18:00:00|27936|27901|27943.3|27908.3|27957.9|27929.1|27928.5|27899.2|105
1627671600000|2021-07-30 19:00:00|27943.8|27908.8|27932.5|27912.5|27946.4|27917.8|27931|27896|67
1627866000000|2021-08-02 01:00:00|27947.5|27927.5|27949.5|27929.5|27965|27942.5|27946.3|27926.3|224
1627869600000|2021-08-02 02:00:00|27951.4|27931.4|27947.5|27927.5|27958|27938|27946.9|27926.9|223
1627873200000|2021-08-02 03:00:00|27947.3|27927.3|27954|27934|27956.7|27936.7|27937.3|27915.5|134
1627876800000|2021-08-02 04:00:00|27952.5|27932.5|27947.4|27927.4|27952.5|27932.5|27941.7|27921.7|155
1627880400000|2021-08-02 05:00:00|27948.3|27928.3|27940.5|27920.5|27954.2|27934.2|27940.5|27920.5|138
1627884000000|2021-08-02 06:00:00|27941|27921|27931.8|27911.8|27952.9|27924|27931.4|27911.4|313
1627887600000|2021-08-02 07:00:00|27931.4|27911.4|27918.3|27898.3|27931.7|27911.7|27910.4|27890.4|315
1627891200000|2021-08-02 08:00:00|27926|27891|27942.5|27907.5|27952.7|27921.4|27912.2|27887.8|390
1627894800000|2021-08-02 09:00:00|27942.9|27907.9|27934|27899|27942.9|27912.7|27917.9|27891.2|135
1627898400000|2021-08-02 10:00:00|27934.2|27899.2|27924.1|27904.1|27934.2|27904.8|27923.9|27895.2|190
1627902000000|2021-08-02 11:00:00|27924.7|27904.7|27927.4|27907.4|27937.5|27913.5|27923.1|27896.1|567
1627905600000|2021-08-02 12:00:00|27926.8|27906.8|27936|27901|27938.8|27912.4|27923|27896.8|167
1627909200000|2021-08-02 13:00:00|27935.9|27900.9|27930|27895|27936.5|27905.7|27917.5|27892.5|182
1627912800000|2021-08-02 14:00:00|27928|27893|27912.1|27892.1|27928.3|27899.1|27910.5|27885.3|108
1627916400000|2021-08-02 15:00:00|27912.8|27892.8|27927.9|27907.9|27934.7|27909.2|27911.8|27886.9|91
1627920000000|2021-08-02 16:00:00|27932.9|27912.9|27938|27903|27951.9|27918.9|27930.7|27900|50
1627923600000|2021-08-02 17:00:00|27938.5|27903.5|27942.5|27907.5|27957.7|27922.7|27929.7|27900|75
1627927200000|2021-08-02 18:00:00|27943.8|27908.8|27955|27920|27959.5|27924.5|27943.1|27908.8|43
1627930800000|2021-08-02 19:00:00|27954.9|27919.9|27953|27918|27959.1|27927.5|27942.3|27915|30
1627952400000|2021-08-03 01:00:00|27939.4|27919.4|27923.9|27903.9|27948.8|27924.3|27921.9|27901.9|193
1627956000000|2021-08-03 02:00:00|27923.4|27903.4|27925|27905|27926.9|27906.9|27911.3|27891.3|194
1627959600000|2021-08-03 03:00:00|27924.5|27904.5|27921.2|27901.2|27930.5|27905.3|27915.4|27895|131
1627963200000|2021-08-03 04:00:00|27921.7|27901.7|27911.4|27891.4|27922.9|27902.9|27911.4|27891.4|91
1627966800000|2021-08-03 05:00:00|27911.2|27891.2|27902.5|27882.5|27911.8|27891.8|27893.2|27873.2|260
1627970400000|2021-08-03 06:00:00|27901.5|27881.5|27902.8|27882.8|27906|27886|27889.5|27869.5|313
1627974000000|2021-08-03 07:00:00|27902.3|27882.3|27887.7|27867.7|27902.3|27882.3|27877.2|27857.2|277
1627977600000|2021-08-03 08:00:00|27887.3|27867.3|27887.3|27867.3|27893.6|27868.5|27880.9|27856.6|168
1627981200000|2021-08-03 09:00:00|27887|27867|27888.8|27868.8|27898.8|27873.5|27885.1|27857.6|53
1627984800000|2021-08-03 10:00:00|27888.2|27868.2|27897.6|27877.6|27900.7|27880.7|27888.2|27868.2|46
1627988400000|2021-08-03 11:00:00|27896|27876|27903|27868|27903.5|27878.1|27892.7|27868|63
1627992000000|2021-08-03 12:00:00|27902.5|27867.5|27883.5|27863.5|27905|27881.2|27881.6|27861.6|133
1627995600000|2021-08-03 13:00:00|27883.2|27863.2|27910.5|27875.5|27910.5|27883.8|27879.3|27859.3|159
1627999200000|2021-08-03 14:00:00|27911|27876|27897.5|27877.5|27911|27884.2|27896.6|27870|94
1628002800000|2021-08-03 15:00:00|27897.8|27877.8|27904.6|27869.6|27918.5|27885.5|27896|27869.5|65
1628006400000|2021-08-03 16:00:00|27904.5|27869.5|27903.3|27868.3|27907.2|27872.2|27903|27868|26
1628010000000|2021-08-03 17:00:00|27903.5|27868.5|27892.5|27872.5|27904|27873.5|27892.5|27865.3|35
1628013600000|2021-08-03 18:00:00|27892.6|27872.6|27905.7|27870.7|27906.7|27873.8|27890.5|27862.5|37
1628017200000|2021-08-03 19:00:00|27906.4|27871.4|27888|27853|27911.4|27880.7|27883|27852.5|79
1628038800000|2021-08-04 01:00:00|27863.5|27843.5|27854.5|27834.5|27896|27871|27850.3|27830.3|265
1628042400000|2021-08-04 02:00:00|27854.2|27834.2|27815|27780|27862.5|27842.5|27794|27765.5|465
1628046000000|2021-08-04 03:00:00|27815.2|27780.2|27790|27770|27825.5|27797.5|27787|27767|272
1628049600000|2021-08-04 04:00:00|27790.5|27770.5|27757.3|27737.3|27797|27777|27746.3|27723.5|272
1628053200000|2021-08-04 05:00:00|27756.8|27736.8|27782.5|27747.5|27787.4|27767.4|27751|27731|271
1628056800000|2021-08-04 06:00:00|27782|27747|27764.8|27744.8|27790|27770|27761.4|27737|496
1628060400000|2021-08-04 07:00:00|27762.8|27742.8|27738.9|27718.9|27767.5|27747.5|27732.3|27712.3|374
1628064000000|2021-08-04 08:00:00|27746.5|27711.5|27754|27719|27779.3|27744.3|27733.2|27706.1|373
1628067600000|2021-08-04 09:00:00|27754.2|27719.2|27736.6|27701.6|27761.2|27730.7|27722.1|27686.5|252
1628071200000|2021-08-04 10:00:00|27736|27701|27723.2|27703.2|27745.5|27714.8|27715.5|27679.4|165
1628074800000|2021-08-04 11:00:00|27722.7|27702.7|27722|27702|27737.2|27705.8|27710.4|27690.4|114
1628078400000|2021-08-04 12:00:00|27721.5|27701.5|27718|27683|27731.4|27703.2|27706.7|27676.3|202
1628082000000|2021-08-04 13:00:00|27718.5|27683.5|27707.5|27672.5|27723.7|27698.3|27706.2|27672.5|112
1628085600000|2021-08-04 14:00:00|27708.2|27673.2|27732.5|27712.5|27747.9|27719.2|27701.2|27673|303
1628089200000|2021-08-04 15:00:00|27732.1|27712.1|27742.5|27707.5|27754|27728.6|27732.1|27704.2|183
1628092800000|2021-08-04 16:00:00|27743|27708|27743|27708|27743.3|27715.5|27732.5|27702.4|73
1628096400000|2021-08-04 17:00:00|27742.7|27707.7|27733|27713|27743|27716.3|27727.5|27700|52
1628100000000|2021-08-04 18:00:00|27730.5|27710.5|27742.2|27707.2|27744|27715.5|27728|27700|28
1628103600000|2021-08-04 19:00:00|27742|27707|27731.5|27711.5|27745|27711.5|27722.5|27696|45
1628125200000|2021-08-05 01:00:00|27735.4|27715.4|27728.1|27708.1|27743.5|27722.3|27728|27705|230
1628128800000|2021-08-05 02:00:00|27728.4|27708.4|27717.5|27697.5|27738.2|27718.2|27713|27693|384
1628132400000|2021-08-05 03:00:00|27717.9|27697.9|27731|27711|27734.9|27714.9|27717|27697|252
1628136000000|2021-08-05 04:00:00|27729.5|27709.5|27734.7|27714.7|27746.5|27726.2|27723.5|27703.5|203
1628139600000|2021-08-05 05:00:00|27734.2|27714.2|27746.5|27726.5|27758|27730.3|27723.5|27703.5|214
1628143200000|2021-08-05 06:00:00|27755.5|27720.5|27737.8|27717.8|27761|27739.4|27733.6|27713.6|341
1628146800000|2021-08-05 07:00:00|27739.2|27719.2|27729.5|27709.5|27742.8|27719.2|27724.5|27697.5|293
1628150400000|2021-08-05 08:00:00|27729|27709|27716.8|27696.8|27736.7|27716.7|27713.8|27680|275
1628154000000|2021-08-05 09:00:00|27717.3|27697.3|27712.6|27692.6|27722.5|27702.5|27709.3|27689.3|135
1628157600000|2021-08-05 10:00:00|27713.7|27693.7|27718.7|27698.7|27719|27699|27705.5|27682|79
1628161200000|2021-08-05 11:00:00|27719|27699|27718.8|27698.8|27719.3|27699.3|27715.7|27695.7|63
1628164800000|2021-08-05 12:00:00|27717.3|27697.3|27722.5|27702.5|27735|27709.9|27713.8|27693.8|130
1628168400000|2021-08-05 13:00:00|27722|27702|27737.5|27717.5|27738|27718|27721.8|27696.5|72
1628172000000|2021-08-05 14:00:00|27739.5|27719.5|27737.8|27717.8|27743.7|27719.5|27720|27700|224
1628175600000|2021-08-05 15:00:00|27739.8|27719.8|27742.8|27722.8|27748.2|27722.9|27736.5|27711.5|65
1628179200000|2021-08-05 16:00:00|27743.4|27723.4|27753|27718|27753|27727|27742|27717.5|15
1628182800000|2021-08-05 17:00:00|27741.9|27721.9|27741.9|27721.9|27751.5|27723.1|27735.9|27707|47
1628186400000|2021-08-05 18:00:00|27741.5|27721.5|27753|27718|27753|27727.5|27736.3|27714.5|76
1628190000000|2021-08-05 19:00:00|27753.2|27718.2|27753|27718|27753.5|27728.9|27739.5|27712|36
1628211600000|2021-08-06 01:00:00|27768.8|27748.8|27766.4|27746.4|27774.1|27754.1|27759.3|27739.3|138
1628215200000|2021-08-06 02:00:00|27766.7|27746.7|27771|27751|27779.8|27759.8|27760.5|27740.5|288
1628218800000|2021-08-06 03:00:00|27770|27750|27761.3|27741.3|27770|27750|27756.8|27736.8|158
1628222400000|2021-08-06 04:00:00|27760.8|27740.8|27768|27748|27768|27748|27751.8|27731.8|105
1628226000000|2021-08-06 05:00:00|27767.8|27747.8|27767.5|27747.5|27769.8|27749.8|27764.7|27744.7|70
1628229600000|2021-08-06 06:00:00|27767|27747|27792.5|27772.5|27798.8|27778.8|27765.4|27745.4|335
1628233200000|2021-08-06 07:00:00|27791.7|27771.7|27777.5|27757.5|27798|27778|27768.3|27748.3|282
1628236800000|2021-08-06 08:00:00|27777.7|27757.7|27782.7|27762.7|27789|27763.9|27763|27743|247
1628240400000|2021-08-06 09:00:00|27783|27763|27780.5|27745.5|27788.5|27767.5|27767.2|27742.9|98
1628244000000|2021-08-06 10:00:00|27776|27756|27792.9|27772.9|27816.3|27781.3|27773.1|27753.1|123
1628247600000|2021-08-06 11:00:00|27792.3|27772.3|27772.4|27752.4|27796.7|27776.7|27772.4|27746|88
1628251200000|2021-08-06 12:00:00|27772.9|27752.9|27807.6|27787.6|27828.8|27796.3|27768|27742.4|199
1628254800000|2021-08-06 13:00:00|27807.7|27787.7|27836.9|27801.9|27853.6|27818.6|27796.7|27761.7|160
1628258400000|2021-08-06 14:00:00|27837.4|27802.4|27863.5|27828.5|27869.9|27841.9|27837.4|27802.4|167
1628262000000|2021-08-06 15:00:00|27863.7|27828.7|27842.5|27822.5|27866.9|27835.5|27831.2|27805.8|184
1628265600000|2021-08-06 16:00:00|27842.8|27822.8|27849.3|27814.3|27849.3|27822.8|27831.7|27802.5|67
1628269200000|2021-08-06 17:00:00|27839.1|27819.1|27822.3|27787.3|27849.3|27823.1|27822.3|27787.3|37
1628272800000|2021-08-06 18:00:00|27822.8|27787.8|27816.8|27781.8|27826|27791|27813.8|27778.8|72
1628276400000|2021-08-06 19:00:00|27816.3|27781.3|27833.8|27798.8|27848.6|27813.6|27816.3|27781.3|110
1628470800000|2021-08-09 01:00:00|27833|27813|27837.3|27817.3|27837.8|27817.8|27821.1|27796.5|119
1628474400000|2021-08-09 02:00:00|27837.8|27817.8|27803.1|27768.1|27837.8|27817.8|27794.3|27765.6|327
1628478000000|2021-08-09 03:00:00|27803|27768|27792.5|27772.5|27806.8|27786.8|27784.5|27760.5|112
1628481600000|2021-08-09 04:00:00|27792|27772|27795.5|27775.5|27804.5|27777.5|27787.5|27761.5|42
1628485200000|2021-08-09 05:00:00|27796.2|27776.2|27805|27785|27805.5|27785.5|27792|27772|103
1628488800000|2021-08-09 06:00:00|27805.5|27785.5|27806.5|27786.5|27818.5|27795.8|27794.7|27774.7|342
1628492400000|2021-08-09 07:00:00|27806|27786|27797.5|27777.5|27806|27786|27792.7|27772.7|133
1628496000000|2021-08-09 08:00:00|27797|27777|27801.8|27781.8|27807.8|27783.9|27795.5|27771|164
1628499600000|2021-08-09 09:00:00|27802|27782|27793|27773|27807|27783|27791.5|27766.6|72
1628503200000|2021-08-09 10:00:00|27791.8|27771.8|27786.4|27766.4|27809.2|27780.5|27786.4|27766.4|54
1628506800000|2021-08-09 11:00:00|27786.1|27766.1|27777.5|27757.5|27803|27775.5|27768.5|27748.5|94
1628510400000|2021-08-09 12:00:00|27777|27757|27793|27758|27798|27769|27776|27747.5|91
1628514000000|2021-08-09 13:00:00|27792.6|27757.6|27804.4|27769.4|27807.5|27778|27791.9|27757.5|84
1628517600000|2021-08-09 14:00:00|27804.6|27769.6|27827.6|27792.6|27827.6|27792.6|27796.5|27767.8|104
1628521200000|2021-08-09 15:00:00|27828.4|27793.4|27808.4|27773.4|27828.4|27801.5|27796|27767|96
1628524800000|2021-08-09 16:00:00|27807.9|27772.9|27823.4|27788.4|27823.4|27793.9|27797.5|27772.5|74
1628528400000|2021-08-09 17:00:00|27822|27787|27824.4|27789.4|27824.4|27789.4|27820.8|27785.8|16
1628532000000|2021-08-09 18:00:00|27823.9|27788.9|27807.3|27787.3|27823.9|27792.9|27805|27777.5|41
1628535600000|2021-08-09 19:00:00|27807.7|27787.7|27807.5|27787.5|27807.7|27787.7|27807|27787|4
1628557200000|2021-08-10 01:00:00|27797.5|27777.5|27826.2|27806.2|27831.2|27811.2|27797.5|27777.5|264
1628560800000|2021-08-10 02:00:00|27826.5|27806.5|27818|27798|27826.5|27806.5|27805|27785|234
1628564400000|2021-08-10 03:00:00|27817|27797|27823|27803|27823|27803|27812.3|27792.3|85
1628568000000|2021-08-10 04:00:00|27820.2|27800.2|27835.8|27815.8|27848.5|27821.5|27818|27798|104
1628571600000|2021-08-10 05:00:00|27836.3|27816.3|27826|27806|27837.5|27816.8|27817.5|27792.5|142
1628575200000|2021-08-10 06:00:00|27825.5|27805.5|27812.5|27792.5|27840.5|27814|27807.5|27787.5|233
1628578800000|2021-08-10 07:00:00|27812.7|27792.7|27827.3|27807.3|27832.5|27807.8|27810.9|27786|337
1628582400000|2021-08-10 08:00:00|27827.5|27807.5|27817.5|27797.5|27833.3|27807.5|27812.5|27791.2|211
1628586000000|2021-08-10 09:00:00|27819.5|27799.5|27809.3|27789.3|27839|27819|27809.3|27789.3|73
1628589600000|2021-08-10 10:00:00|27806.1|27786.1|27820.5|27785.5|27832.5|27802|27806.1|27783.5|63
1628593200000|2021-08-10 11:00:00|27821.7|27786.7|27817|27782|27828|27795.4|27815.4|27781.5|57
1628596800000|2021-08-10 12:00:00|27817.7|27782.7|27833|27798|27835.8|27805.5|27801.1|27776.5|140
1628600400000|2021-08-10 13:00:00|27827.5|27807.5|27839.5|27819.5|27848.8|27828.8|27825|27797|100
1628604000000|2021-08-10 14:00:00|27839.7|27819.7|27847.6|27812.6|27848|27820.5|27829.9|27797|108
1628607600000|2021-08-10 15:00:00|27847.9|27812.9|27848.4|27813.4|27852.5|27827.3|27829.5|27804.5|109
1628611200000|2021-08-10 16:00:00|27848|27813|27842.8|27822.8|27848|27825.5|27842.1|27813|16
1628614800000|2021-08-10 17:00:00|27843|27823|27857|27822|27859.3|27831.5|27843|27820.9|27
1628618400000|2021-08-10 18:00:00|27856.5|27821.5|27847.6|27812.6|27856.5|27828.1|27832.5|27805|75
1628622000000|2021-08-10 19:00:00|27847.5|27812.5|27847.5|27812.5|27850.3|27823.4|27839|27812|37
1628643600000|2021-08-11 01:00:00|27848|27828|27833|27813|27848|27828|27832.4|27807.5|136
1628647200000|2021-08-11 02:00:00|27835.1|27815.1|27816.7|27796.7|27835.9|27815.9|27814.6|27794.6|201
1628650800000|2021-08-11 03:00:00|27816.5|27796.5|27835.3|27815.3|27835.8|27815.8|27812.5|27792.5|193
1628654400000|2021-08-11 04:00:00|27835.8|27815.8|27839.2|27819.2|27842.7|27822.7|27831.7|27811.7|105
1628658000000|2021-08-11 05:00:00|27841|27821|27834.5|27814.5|27842.3|27822.3|27830.1|27810.1|92
1628661600000|2021-08-11 06:00:00|27833.7|27813.7|27837.5|27817.5|27838.2|27818.2|27827.8|27807.8|224
1628665200000|2021-08-11 07:00:00|27838|27818|27832.5|27812.5|27847.3|27826.8|27827.8|27806.8|226
1628668800000|2021-08-11 08:00:00|27832|27812|27854.5|27819.5|27872.8|27838.9|27832|27805|247
1628672400000|2021-08-11 09:00:00|27854|27819|27882.2|27847.2|27882.2|27859.2|27848.6|27818|153
1628676000000|2021-08-11 10:00:00|27881.7|27846.7|27857.5|27822.5|27882.3|27857.5|27857.1|27822.5|69
1628679600000|2021-08-11 11:00:00|27858|27823|27859.1|27824.1|27873|27845.5|27848.2|27822.8|119
1628683200000|2021-08-11 12:00:00|27857.1|27822.1|27828.7|27793.7|27863.5|27835.4|27797.4|27768.6|238
1628686800000|2021-08-11 13:00:00|27828.8|27793.8|27841|27806|27855.6|27822.5|27824|27790.5|165
1628690400000|2021-08-11 14:00:00|27841.5|27806.5|27832.8|27812.8|27852.2|27817.2|27831.2|27803|74
1628694000000|2021-08-11 15:00:00|27830.5|27810.5|27832|27812|27838|27813.3|27816.4|27781.4|82
1628697600000|2021-08-11 16:00:00|27833.3|27813.3|27817.6|27782.6|27836|27813.3|27813.4|27778.4|53
1628701200000|2021-08-11 17:00:00|27817.2|27782.2|27828|27793|27828|27802.8|27814|27779|24
1628704800000|2021-08-11 18:00:00|27822.3|27802.3|27832.4|27797.4|27832.4|27803.9|27820|27792.5|12
1628708400000|2021-08-11 19:00:00|27832.2|27797.2|27810|27775|27833|27798|27802.9|27769.5|45
1628730000000|2021-08-12 01:00:00|27814.2|27794.2|27817.8|27797.8|27830.1|27810.1|27811.5|27791.5|113
1628733600000|2021-08-12 02:00:00|27818.8|27798.8|27815.7|27795.7|27825.5|27805.5|27802.3|27782.3|310
1628737200000|2021-08-12 03:00:00|27814|27794|27791.7|27771.7|27814|27794|27791.5|27771.5|169
1628740800000|2021-08-12 04:00:00|27792.5|27772.5|27806.5|27786.5|27808.1|27788.1|27788|27768|136
1628744400000|2021-08-12 05:00:00|27806.1|27786.1|27792.5|27772.5|27812.3|27792.3|27786|27766|179
1628748000000|2021-08-12 06:00:00|27791.7|27771.7|27813.6|27778.6|27813.6|27787.5|27784.4|27764.4|279
1628751600000|2021-08-12 07:00:00|27805.1|27785.1|27812.8|27792.8|27827|27803.2|27805.1|27778|296
1628755200000|2021-08-12 08:00:00|27812.6|27792.6|27801.5|27766.5|27821.5|27792.6|27790.1|27766|195
1628758800000|2021-08-12 09:00:00|27801|27766|27808.6|27773.6|27809|27783.8|27790.8|27764.9|89
1628762400000|2021-08-12 10:00:00|27808.8|27773.8|27813|27778|27822.9|27787.9|27794|27766|78
1628766000000|2021-08-12 11:00:00|27813.4|27778.4|27801.3|27781.3|27814|27784.8|27800|27776.3|25
1628769600000|2021-08-12 12:00:00|27802.5|27782.5|27813.3|27778.3|27818|27793.7|27797.2|27768.5|119
1628773200000|2021-08-12 13:00:00|27813.4|27778.4|27817.5|27797.5|27822.5|27797.5|27806.8|27776.9|69
1628776800000|2021-08-12 14:00:00|27817.1|27797.1|27828|27793|27840|27813.5|27813|27785|135
1628780400000|2021-08-12 15:00:00|27828.5|27793.5|27812.9|27777.9|27828.9|27802.8|27800.5|27775|107
1628784000000|2021-08-12 16:00:00|27812.6|27777.6|27823|27788|27823|27797.5|27800.7|27776|67
1628787600000|2021-08-12 17:00:00|27822|27787|27823|27788|27828|27800.5|27817.5|27787|18
1628791200000|2021-08-12 18:00:00|27823.6|27788.6|27828.6|27793.6|27831.1|27796.1|27823.6|27788.6|23
1628794800000|2021-08-12 19:00:00|27827.6|27792.6|27818|27783|27827.6|27796|27816|27783|8
1628816400000|2021-08-13 01:00:00|27842.9|27822.9|27838.1|27818.1|27845.7|27825.7|27838.1|27818.1|89
1628820000000|2021-08-13 02:00:00|27838.3|27818.3|27832.5|27812.5|27843.1|27823.1|27827.1|27807.1|156
1628823600000|2021-08-13 03:00:00|27831.8|27811.8|27833.7|27813.7|27835|27815|27827.5|27807.5|87
1628827200000|2021-08-13 04:00:00|27834.4|27814.4|27842.1|27822.1|27843.3|27823.3|27833.7|27813.7|73
1628830800000|2021-08-13 05:00:00|27842.3|27822.3|27849|27829|27849.5|27829.5|27842.1|27822.1|91
1628834400000|2021-08-13 06:00:00|27848.5|27828.5|27842.5|27822.5|27856.3|27836.3|27835.5|27812|263
1628838000000|2021-08-13 07:00:00|27843.8|27823.8|27838.8|27818.8|27852.6|27830.2|27835.8|27815.8|148
1628841600000|2021-08-13 08:00:00|27838.2|27818.2|27837.5|27817.5|27848.2|27823.4|27836|27806.8|154
1628845200000|2021-08-13 09:00:00|27837.3|27817.3|27839.5|27804.5|27843|27818.1|27823.1|27798.3|89
1628848800000|2021-08-13 10:00:00|27839.1|27804.1|27840.3|27805.3|27841.6|27814.2|27830.9|27802|43
1628852400000|2021-08-13 11:00:00|27839.8|27804.8|27836.9|27801.9|27843.5|27818.8|27828.4|27801.4|51
1628856000000|2021-08-13 12:00:00|27836.4|27801.4|27828.6|27808.6|27844.5|27819|27828.6|27801.4|39
1628859600000|2021-08-13 13:00:00|27828.8|27808.8|27838|27803|27838.7|27809.5|27824.3|27797|33
1628863200000|2021-08-13 14:00:00|27837.9|27802.9|27826.4|27791.4|27837.9|27804.5|27818.1|27791.4|71
1628866800000|2021-08-13 15:00:00|27825|27790|27811.8|27791.8|27825.5|27797.5|27811.2|27785.4|101
1628870400000|2021-08-13 16:00:00|27811.1|27791.1|27812|27792|27812|27792|27811.1|27791.1|9
1628874000000|2021-08-13 17:00:00|27811.5|27791.5|27811.8|27791.8|27822.4|27796.8|27811.1|27786.4|39
1628877600000|2021-08-13 18:00:00|27811.1|27791.1|27812.3|27792.3|27822.5|27797.5|27811.1|27787.5|21
1628881200000|2021-08-13 19:00:00|27812.7|27792.7|27802.7|27782.7|27820.5|27793|27802.7|27774.5|41
1629075600000|2021-08-16 01:00:00|27795|27775|27800.1|27780.1|27813.5|27785|27795|27769.5|63
1629079200000|2021-08-16 02:00:00|27800.5|27780.5|27832.5|27797.5|27839.8|27818.5|27800.5|27780.5|198
1629082800000|2021-08-16 03:00:00|27834.5|27799.5|27827.3|27807.3|27835.5|27809.5|27824|27799.5|48
1629086400000|2021-08-16 04:00:00|27827.5|27807.5|27828.2|27808.2|27828.2|27808.2|27825.7|27805.7|13
1629090000000|2021-08-16 05:00:00|27828.3|27808.3|27833.5|27813.5|27833.5|27813.5|27827.5|27807.5|74
1629093600000|2021-08-16 06:00:00|27832.8|27812.8|27823.1|27803.1|27832.8|27812.8|27811.3|27791.3|221
1629097200000|2021-08-16 07:00:00|27822.5|27802.5|27827.7|27807.7|27830.5|27807.7|27816.3|27792.6|168
1629100800000|2021-08-16 08:00:00|27828|27808|27814|27779|27834|27808|27800.3|27772.5|819
1629104400000|2021-08-16 09:00:00|27814.3|27779.3|27819|27784|27823.4|27788.4|27797.8|27773|113
1629108000000|2021-08-16 10:00:00|27820|27785|27809.5|27789.5|27822.9|27792.5|27807.5|27782.9|39
1629111600000|2021-08-16 11:00:00|27817.5|27782.5|27826|27791|27827.5|27797.5|27811.8|27782.5|52
1629115200000|2021-08-16 12:00:00|27826.5|27791.5|27819.2|27784.2|27829.6|27801.8|27808.1|27777.5|486
1629118800000|2021-08-16 13:00:00|27819.1|27784.1|27810.9|27775.9|27819.1|27792.4|27802.5|27769.5|83
1629122400000|2021-08-16 14:00:00|27811.2|27776.2|27804.3|27784.3|27823|27793.3|27804.3|27776.2|79
1629126000000|2021-08-16 15:00:00|27803|27783|27809.2|27774.2|27820.7|27785.7|27797.5|27772|100
1629129600000|2021-08-16 16:00:00|27809|27774|27805.2|27770.2|27809.2|27774.2|27805.2|27770.2|21
1629133200000|2021-08-16 17:00:00|27807.1|27772.1|27797.5|27762.5|27809|27782.5|27790|27755|75
1629136800000|2021-08-16 18:00:00|27797|27777|27817.5|27797.5|27818.8|27798.8|27793.5|27763.4|84
1629140400000|2021-08-16 19:00:00|27818|27798|27820|27785|27823.5|27798.1|27808|27773|55
1629162000000|2021-08-17 01:00:00|27838.5|27818.5|27839.5|27819.5|27846.5|27826.5|27831.5|27811.5|264
1629165600000|2021-08-17 02:00:00|27840.2|27820.2|27856|27821|27856|27827.1|27838.7|27815|179
1629169200000|2021-08-17 03:00:00|27857|27822|27845.1|27825.1|27858.5|27833.5|27843.1|27818|190
1629172800000|2021-08-17 04:00:00|27844.5|27824.5|27848.1|27828.1|27856|27831.5|27844.5|27816|74
1629176400000|2021-08-17 05:00:00|27849.4|27829.4|27859.5|27839.5|27860.9|27840.9|27849.4|27829.4|151
1629180000000|2021-08-17 06:00:00|27859.2|27839.2|27862.5|27842.5|27886|27859.8|27858.7|27838.5|504
1629183600000|2021-08-17 07:00:00|27863.1|27843.1|27847.5|27827.5|27883.6|27859.3|27845.1|27825.1|423
1629187200000|2021-08-17 08:00:00|27847.8|27827.8|27852.5|27832.5|27860|27836.9|27845.7|27821.1|213
1629190800000|2021-08-17 09:00:00|27851.7|27831.7|27864|27829|27896.8|27861.8|27850.7|27822.7|260
1629194400000|2021-08-17 10:00:00|27863.5|27828.5|27877.5|27842.5|27878.3|27852.5|27862.5|27828|50
1629198000000|2021-08-17 11:00:00|27877.7|27842.7|27871|27836|27878.9|27852.5|27865.5|27830.5|28
1629201600000|2021-08-17 12:00:00|27870.5|27835.5|27881|27846|27881|27850.9|27855.8|27828.3|120
1629205200000|2021-08-17 13:00:00|27881.5|27846.5|27897.6|27862.6|27908.8|27878.8|27876.5|27841.5|193
1629208800000|2021-08-17 14:00:00|27897.9|27862.9|27938|27903|27942.5|27907.5|27886.6|27859.4|201
1629212400000|2021-08-17 15:00:00|27937.7|27902.7|27927.8|27892.8|27937.7|27902.7|27911.2|27882.1|127
1629216000000|2021-08-17 16:00:00|27927.5|27892.5|27934.4|27899.4|27937.9|27909.9|27921.5|27891.1|69
1629219600000|2021-08-17 17:00:00|27934.2|27899.2|27931.4|27896.4|27935.2|27908.8|27919.9|27896.4|80
1629223200000|2021-08-17 18:00:00|27922.8|27902.8|27932.7|27897.7|27933.7|27912.5|27920.5|27892.4|55
1629226800000|2021-08-17 19:00:00|27932.5|27897.5|27936|27901|27942.1|27907.1|27912.5|27877.5|72
1629248400000|2021-08-18 01:00:00|27887.3|27867.3|27882.1|27862.1|27890.3|27870.3|27880.3|27860.3|189
1629252000000|2021-08-18 02:00:00|27882.3|27862.3|27862.6|27842.6|27888.2|27868.2|27856|27836|469
1629255600000|2021-08-18 03:00:00|27862.5|27842.5|27856.1|27836.1|27867.5|27847.5|27847.5|27823|239
1629259200000|2021-08-18 04:00:00|27855|27835|27854.5|27834.5|27867|27847|27854.5|27834.5|67
1629262800000|2021-08-18 05:00:00|27854.8|27834.8|27847|27827|27854.8|27834.8|27840.7|27820.7|105
1629266400000|2021-08-18 06:00:00|27847.3|27827.3|27833|27813|27852.3|27832.3|27824.1|27804.1|396
1629270000000|2021-08-18 07:00:00|27832.1|27812.1|27846.3|27826.3|27848.3|27828.3|27827|27807|221
1629273600000|2021-08-18 08:00:00|27846|27826|27855.5|27835.5|27858.9|27835.5|27838.3|27817.2|209
1629277200000|2021-08-18 09:00:00|27855|27835|27852.8|27832.8|27867.6|27837.8|27852.5|27827.3|64
1629280800000|2021-08-18 10:00:00|27853.1|27833.1|27867|27832|27869.4|27839.8|27853.1|27827.9|76
1629284400000|2021-08-18 11:00:00|27868|27833|27863|27843|27875.5|27847|27862.6|27832|40
1629288000000|2021-08-18 12:00:00|27863.3|27843.3|27868.5|27833.5|27870.5|27846|27855|27828|69
1629291600000|2021-08-18 13:00:00|27868.2|27833.2|27867.1|27847.1|27874|27850.4|27860.9|27832.4|93
1629295200000|2021-08-18 14:00:00|27867.8|27847.8|27872.1|27837.1|27874.8|27848.4|27853.2|27823|144
1629298800000|2021-08-18 15:00:00|27872.6|27837.6|27875.5|27840.5|27882.5|27858.8|27865.5|27836.6|161
1629302400000|2021-08-18 16:00:00|27875|27840|27872.8|27852.8|27884.8|27853.4|27872.5|27840|37
1629306000000|2021-08-18 17:00:00|27872.5|27852.5|27867|27832|27875.6|27853.5|27860.5|27831.5|87
1629309600000|2021-08-18 18:00:00|27865|27830|27868.5|27833.5|27872|27837|27848|27813|206
1629313200000|2021-08-18 19:00:00|27869.5|27834.5|27877|27842|27879|27844|27863|27828|30
1629334800000|2021-08-19 01:00:00|27870.5|27850.5|27887|27867|27887.3|27867.3|27866.7|27846.7|127
1629338400000|2021-08-19 02:00:00|27887.2|27867.2|27918.5|27898.5|27919.7|27899.7|27882.5|27862.5|351
1629342000000|2021-08-19 03:00:00|27918|27898|27924.5|27904.5|27942.5|27919.8|27913.7|27893.7|235
1629345600000|2021-08-19 04:00:00|27924.7|27904.7|27943|27923|27958.8|27927.1|27924.5|27904.5|158
1629349200000|2021-08-19 05:00:00|27943.5|27923.5|27952.5|27932.5|27958.8|27938.8|27929.5|27901.5|253
1629352800000|2021-08-19 06:00:00|27952.3|27932.3|27969|27949|27982.7|27962.3|27950.5|27930.5|474
1629356400000|2021-08-19 07:00:00|27969.1|27949.1|27982.1|27962.1|27998.6|27970.6|27962.5|27941.5|467
1629360000000|2021-08-19 08:00:00|27981.8|27961.8|28037.2|28002.2|28037.8|28013.5|27981.5|27961.5|437
1629363600000|2021-08-19 09:00:00|28036.9|28001.9|27989.8|27969.8|28039.5|28012.5|27985.5|27958.7|298
1629367200000|2021-08-19 10:00:00|27998.3|27963.3|27998.5|27963.5|28004|27977.5|27986.7|27955|95
1629370800000|2021-08-19 11:00:00|27998|27963|27994.5|27974.5|28002|27978.5|27987.5|27960|61
1629374400000|2021-08-19 12:00:00|27994.2|27974.2|28010|27975|28013|27986.7|27994.2|27966.5|138
1629378000000|2021-08-19 13:00:00|28009.5|27974.5|28017|27982|28031.5|28006.1|28000.4|27971.1|236
1629381600000|2021-08-19 14:00:00|28017.4|27982.4|28036.2|28016.2|28060|28031|28003.3|27977|234
1629385200000|2021-08-19 15:00:00|28039.6|28004.6|28022.5|27987.5|28051.2|28022.7|28010.5|27987.5|249
1629388800000|2021-08-19 16:00:00|28023|27988|28017.5|27997.5|28036.5|28001.5|28011.8|27983.8|98
1629392400000|2021-08-19 17:00:00|28020.5|28000.5|28036.8|28016.8|28043.5|28017.3|28020|27992.5|64
1629396000000|2021-08-19 18:00:00|28034.5|28014.5|28057.3|28037.3|28057.3|28037.3|28034|28012.2|94
1629399600000|2021-08-19 19:00:00|28057.4|28037.4|28051.5|28031.5|28057.7|28037.7|28046.5|28026.5|13
1629421200000|2021-08-20 01:00:00|28022.1|28002.1|28018.5|27998.5|28101|28066|28018|27998|409
1629424800000|2021-08-20 02:00:00|28025.5|27990.5|27994.7|27974.7|28043|28013.5|27993.1|27973.1|653
1629428400000|2021-08-20 03:00:00|27995|27975|28002.1|27982.1|28007.7|27987.7|27977.5|27957.5|364
1629432000000|2021-08-20 04:00:00|28001.5|27981.5|28011.1|27991.1|28011.3|27991.3|27995.3|27969.5|127
1629435600000|2021-08-20 05:00:00|28013.1|27993.1|28021|28001|28027.5|28007.5|28010.5|27990.5|131
1629439200000|2021-08-20 06:00:00|28020.5|28000.5|28004.1|27984.1|28021.1|28001.1|27957.5|27937.5|648
1629442800000|2021-08-20 07:00:00|28007.1|27987.1|28034.5|28014.5|28048.1|28028.1|28007.1|27987.1|320
1629446400000|2021-08-20 08:00:00|28033.3|28013.3|28058|28038|28160|28125|28001|27959|408
1629450000000|2021-08-20 09:00:00|28059.5|28039.5|28065.5|28045.5|28068|28045.5|28050.5|28028|64
1629453600000|2021-08-20 10:00:00|28065|28045|28048|28028|28065.5|28045.5|28045|28011.5|94
1629457200000|2021-08-20 11:00:00|28052.5|28032.5|28050.7|28030.7|28053.8|28033.8|28049.5|28029.5|34
1629460800000|2021-08-20 12:00:00|28047.7|28027.7|28048.8|28028.8|28056.6|28036.3|28034.5|28014.5|81
1629464400000|2021-08-20 13:00:00|28049|28029|28030|28010|28064.5|28032.2|28006.4|27971.4|171
1629468000000|2021-08-20 14:00:00|28030.1|28010.1|28036.7|28001.7|28043|28012.5|27990.3|27955.3|136
1629471600000|2021-08-20 15:00:00|28036.8|28001.8|28034.9|28014.9|28042|28014.9|28022.5|27995.1|63
1629475200000|2021-08-20 16:00:00|28035.9|28015.9|28007.5|27987.5|28037|28015.9|27995|27972.5|96
1629478800000|2021-08-20 17:00:00|28007.8|27987.8|28007.5|27987.5|28025.1|27993|27997.5|27972.5|79
1629482400000|2021-08-20 18:00:00|28007.8|27987.8|28000.5|27980.5|28012.5|27987.8|28000|27975.5|22
1629486000000|2021-08-20 19:00:00|28002|27982|27992.3|27957.3|28015.5|27995.5|27974|27950.3|142
1629680400000|2021-08-23 01:00:00|27976.1|27956.1|27971.1|27951.1|27993.6|27963.7|27954.2|27934.2|166
1629684000000|2021-08-23 02:00:00|27971.5|27951.5|27945.6|27925.6|27973.8|27953.8|27944.1|27924.1|420
1629687600000|2021-08-23 03:00:00|27945.1|27925.1|27958|27938|27960.8|27940.8|27945.1|27925.1|304
1629691200000|2021-08-23 04:00:00|27958.5|27938.5|27972.3|27952.3|27978.5|27958.5|27958|27938|169
1629694800000|2021-08-23 05:00:00|27972.8|27952.8|27964.5|27944.5|27974.8|27954.8|27956|27936|135
1629698400000|2021-08-23 06:00:00|27964|27944|27982.5|27962.5|27987.7|27967.7|27957.5|27937.5|357
1629702000000|2021-08-23 07:00:00|27982.7|27962.7|27966.5|27946.5|27984.5|27964.5|27964.5|27944.5|317
1629705600000|2021-08-23 08:00:00|27967|27947|27955.7|27935.7|27976.5|27950|27955.2|27935.2|239
1629709200000|2021-08-23 09:00:00|27956.2|27936.2|27961|27941|27967.3|27947.3|27953.5|27933.5|110
1629712800000|2021-08-23 10:00:00|27961.5|27941.5|27952.2|27932.2|27962.8|27942.8|27951.1|27931.1|88
1629716400000|2021-08-23 11:00:00|27952|27932|27955.5|27935.5|27959.7|27939.7|27950.5|27930.5|52
1629720000000|2021-08-23 12:00:00|27956.6|27936.6|27953.8|27933.8|27959.3|27939.3|27953|27933|35
1629723600000|2021-08-23 13:00:00|27953|27933|27947.5|27927.5|27968|27938.7|27944.5|27924.5|69
1629727200000|2021-08-23 14:00:00|27948|27928|27932.3|27912.3|27950.5|27930.5|27931|27911|73
1629730800000|2021-08-23 15:00:00|27931.6|27911.6|27942|27907|27947.9|27922.5|27931.6|27907|40
1629734400000|2021-08-23 16:00:00|27941.1|27906.1|27933|27913|27943|27915|27931.9|27905.8|31
1629738000000|2021-08-23 17:00:00|27931.3|27911.3|27932.5|27912.5|27932.5|27912.5|27931.3|27911.3|15
1629741600000|2021-08-23 18:00:00|27932|27912|27916|27896|27932|27912|27916|27896|25
1629745200000|2021-08-23 19:00:00|27916.5|27896.5|27921.5|27901.5|27929|27901.5|27916|27892.5|22
1629766800000|2021-08-24 01:00:00|27925.5|27905.5|27939.7|27919.7|27942.3|27922.3|27923|27903|125
1629770400000|2021-08-24 02:00:00|27939.5|27919.5|27909|27889|27940.1|27920.1|27906.5|27886.5|270
1629774000000|2021-08-24 03:00:00|27910|27890|27939.2|27919.2|27952|27927.1|27910|27890|264
1629777600000|2021-08-24 04:00:00|27940.7|27920.7|27951.2|27931.2|27951.8|27931.8|27939.2|27919.2|118
1629781200000|2021-08-24 05:00:00|27950.4|27930.4|27937.5|27917.5|27950.4|27930.4|27930.3|27910.3|148
1629784800000|2021-08-24 06:00:00|27937.8|27917.8|27935|27915|27941.3|27921.3|27926.8|27899.5|340
1629788400000|2021-08-24 07:00:00|27934.8|27914.8|27949.2|27929.2|27951.8|27931.8|27931|27911|231
1629792000000|2021-08-24 08:00:00|27949.5|27929.5|27951.5|27931.5|27958.8|27938.8|27942.5|27916.2|212
1629795600000|2021-08-24 09:00:00|27953.4|27933.4|27959.2|27939.2|27969|27942.7|27952.2|27928.2|97
1629799200000|2021-08-24 10:00:00|27958.7|27938.7|27968.5|27933.5|27969|27940.9|27952.5|27927.7|65
1629802800000|2021-08-24 11:00:00|27968.4|27933.4|27957.5|27937.5|27968.9|27942.5|27956.1|27932.5|43
1629806400000|2021-08-24 12:00:00|27958.7|27938.7|27959.5|27924.5|27963.5|27940|27954.1|27922|72
1629810000000|2021-08-24 13:00:00|27958.5|27923.5|27945|27910|27959.5|27937.5|27937.5|27909.3|132
1629813600000|2021-08-24 14:00:00|27937.5|27917.5|27917.5|27897.5|27952.8|27924.6|27913.3|27888|93
1629817200000|2021-08-24 15:00:00|27917.8|27897.8|27943.3|27908.3|27943.5|27910.5|27915|27892.5|64
1629820800000|2021-08-24 16:00:00|27943|27908|27943|27908|27943.7|27918|27927.8|27902.5|52
1629824400000|2021-08-24 17:00:00|27942.5|27907.5|27948.2|27913.2|27949|27925|27936.1|27907|40
1629828000000|2021-08-24 18:00:00|27947|27912|27922.5|27902.5|27947.2|27912.2|27922.5|27900.9|30
1629831600000|2021-08-24 19:00:00|27922|27902|27928|27893|27928|27902.5|27920|27892.5|9
1629853200000|2021-08-25 01:00:00|27933.3|27913.3|27942.5|27922.5|27948.5|27928.5|27931.5|27911.5|207
1629856800000|2021-08-25 02:00:00|27945.4|27925.4|27932.5|27912.5|27949.9|27929.9|27922.3|27902.3|305
1629860400000|2021-08-25 03:00:00|27934.5|27914.5|27947.3|27927.3|27947.8|27927.8|27929.5|27909.5|176
1629864000000|2021-08-25 04:00:00|27945.8|27925.8|27940.3|27920.3|27947.3|27927.3|27936|27916|94
1629867600000|2021-08-25 05:00:00|27940.8|27920.8|27928|27908|27942.3|27922.3|27922.8|27902.8|174
1629871200000|2021-08-25 06:00:00|27927.8|27907.8|27925.2|27905.2|27932.4|27912.4|27922.5|27902.5|268
1629874800000|2021-08-25 07:00:00|27924.5|27904.5|27927|27892|27929|27906.3|27911.5|27891.5|276
1629878400000|2021-08-25 08:00:00|27927.5|27892.5|27909.5|27874.5|27932.7|27906|27893.8|27871|285
1629882000000|2021-08-25 09:00:00|27909|27874|27916.5|27896.5|27918.9|27898.9|27901.1|27871.5|99
1629885600000|2021-08-25 10:00:00|27917.5|27897.5|27937.6|27902.6|27944.5|27909.5|27914.4|27891.1|140
1629889200000|2021-08-25 11:00:00|27938.1|27903.1|27938|27903|27938.9|27913.9|27923.6|27891.6|84
1629892800000|2021-08-25 12:00:00|27938.2|27903.2|27942.5|27907.5|27948|27922.4|27930.5|27901.3|86
1629896400000|2021-08-25 13:00:00|27940.5|27905.5|27927.5|27892.5|27940.5|27908|27918|27890|92
1629900000000|2021-08-25 14:00:00|27927|27892|27923|27888|27927.5|27897.5|27910.5|27879.5|89
1629903600000|2021-08-25 15:00:00|27921|27886|27911.5|27876.5|27925.5|27898|27903.5|27875|54
1629907200000|2021-08-25 16:00:00|27913|27878|27902.5|27882.5|27920|27891.5|27901|27873|54
1629910800000|2021-08-25 17:00:00|27904.5|27884.5|27899.5|27879.5|27915.5|27893.5|27899|27877.5|33
1629914400000|2021-08-25 18:00:00|27906.5|27871.5|27896.5|27876.5|27908.5|27881.5|27891.5|27871|11
1629918000000|2021-08-25 19:00:00|27901.5|27866.5|27904|27869|27904|27869|27901.5|27866.5|11
1629939600000|2021-08-26 01:00:00|27909|27889|27917.5|27897.5|27933.7|27911.1|27908.1|27886.3|223
1629943200000|2021-08-26 02:00:00|27917.3|27897.3|27917|27897|27925.7|27905.7|27909.1|27889.1|257
1629946800000|2021-08-26 03:00:00|27916.5|27896.5|27949|27914|27951|27925.5|27915.5|27895.5|274
1629950400000|2021-08-26 04:00:00|27948.5|27913.5|27933.1|27913.1|27948.5|27919.9|27932.5|27911|90
1629954000000|2021-08-26 05:00:00|27933.5|27913.5|27944|27909|27944|27917.5|27923.7|27903.7|124
1629957600000|2021-08-26 06:00:00|27943.1|27908.1|27937.7|27917.7|27946|27925.8|27932.7|27908|226
1629961200000|2021-08-26 07:00:00|27937.3|27917.3|27919.1|27899.1|27939|27919|27915.7|27895.7|307
1629964800000|2021-08-26 08:00:00|27919|27899|27932.7|27912.7|27940.8|27914|27919|27891.6|208
1629968400000|2021-08-26 09:00:00|27932.5|27912.5|27936.5|27916.5|27937.4|27917.4|27929.5|27909.5|76
1629972000000|2021-08-26 10:00:00|27936.6|27916.6|27952.3|27917.3|27960.9|27930.4|27932.7|27907.2|109
1629975600000|2021-08-26 11:00:00|27953.1|27918.1|27955|27920|27957|27928.6|27939|27908.9|96
1629979200000|2021-08-26 12:00:00|27947.5|27927.5|27941.9|27921.9|27955.5|27927.5|27936.3|27909|250
1629982800000|2021-08-26 13:00:00|27949.5|27914.5|27936.8|27916.8|27955.5|27926.9|27936.8|27913.9|70
1629986400000|2021-08-26 14:00:00|27937.3|27917.3|27932.9|27897.9|27945.5|27918.5|27921.3|27893.3|123
1629990000000|2021-08-26 15:00:00|27927.5|27907.5|27937.3|27902.3|27938.6|27913.3|27921.1|27893.5|150
1629993600000|2021-08-26 16:00:00|27928.3|27908.3|27933|27913|27938.5|27913|27922.5|27897.8|54
1629997200000|2021-08-26 17:00:00|27932.5|27912.5|27933|27913|27935|27915|27932.5|27912.5|28
1630000800000|2021-08-26 18:00:00|27933.3|27913.3|27933.9|27913.9|27933.9|27913.9|27933|27913|9
1630004400000|2021-08-26 19:00:00|27941.5|27906.5|27943.5|27908.5|27944.5|27917|27934|27905.9|29
1630026000000|2021-08-27 01:00:00|27933.1|27913.1|27937.5|27917.5|27940|27920|27927.3|27907.3|130
1630029600000|2021-08-27 02:00:00|27938.7|27918.7|27936.5|27916.5|27942.1|27922.1|27921.3|27901.3|331
1630033200000|2021-08-27 03:00:00|27937|27917|27930.5|27910.5|27939|27917|27927.5|27902|106
1630036800000|2021-08-27 04:00:00|27930.1|27910.1|27938|27903|27939|27917.8|27928.1|27902|47
1630040400000|2021-08-27 05:00:00|27937|27902|27932.5|27912.5|27938.3|27918.3|27927.7|27902|85
1630044000000|2021-08-27 06:00:00|27933.3|27913.3|27933|27913|27953.3|27927.7|27929.4|27909.4|208
1630047600000|2021-08-27 07:00:00|27932.5|27912.5|27942|27922|27942.5|27922.5|27932|27912|175
1630051200000|2021-08-27 08:00:00|27941.5|27921.5|27937.7|27917.7|27947|27927|27936.3|27916.3|102
1630054800000|2021-08-27 09:00:00|27941|27921|27938.7|27918.7|27949.5|27923.2|27937.5|27912.5|69
1630058400000|2021-08-27 10:00:00|27939.2|27919.2|27942|27922|27949|27922.5|27932|27908.2|59
1630062000000|2021-08-27 11:00:00|27941.5|27921.5|27937|27917|27949.5|27921.7|27934.1|27911|63
1630065600000|2021-08-27 12:00:00|27937.2|27917.2|27937.4|27917.4|27947.2|27921.3|27935.5|27911.5|74
1630069200000|2021-08-27 13:00:00|27937.3|27917.3|27944|27909|27950|27923.2|27936.8|27905.5|128
1630072800000|2021-08-27 14:00:00|27939|27904|27887|27852|27939|27904|27877.4|27842.4|282
1630076400000|2021-08-27 15:00:00|27885.3|27850.3|27875.7|27840.7|27888.6|27853.6|27862.5|27834.3|156
1630080000000|2021-08-27 16:00:00|27876|27841|27872|27852|27879|27852|27860.9|27832|127
1630083600000|2021-08-27 17:00:00|27870.6|27850.6|27876|27841|27887.5|27857.8|27866.5|27838.6|74
1630087200000|2021-08-27 18:00:00|27875.2|27840.2|27861.5|27841.5|27875.2|27846.5|27861|27837|31
1630090800000|2021-08-27 19:00:00|27861.6|27841.6|27871.5|27851.5|27885|27854.3|27861|27837.5|19
1630285200000|2021-08-30 01:00:00|27862.1|27842.1|27861.7|27841.7|27867.8|27847.8|27852.3|27832.3|173
1630288800000|2021-08-30 02:00:00|27862|27842|27841|27821|27864.5|27844.5|27837|27817|319
1630292400000|2021-08-30 03:00:00|27841.5|27821.5|27827.3|27807.3|27842|27822|27821|27793.5|219
1630296000000|2021-08-30 04:00:00|27827|27807|27827.5|27807.5|27827.5|27807.5|27821.3|27801.3|74
1630299600000|2021-08-30 05:00:00|27826.8|27806.8|27843.5|27808.5|27843.5|27816.8|27826.8|27806.8|73
1630303200000|2021-08-30 06:00:00|27843|27808|27810.5|27790.5|27843|27814|27810.2|27790.2|266
1630306800000|2021-08-30 07:00:00|27809.5|27789.5|27767.3|27747.3|27810.3|27790.3|27767.3|27747.3|495
1630310400000|2021-08-30 08:00:00|27767.2|27747.2|27747.7|27727.7|27773.2|27752.5|27740.4|27711.8|325
1630314000000|2021-08-30 09:00:00|27755.5|27720.5|27763|27743|27779.5|27746.5|27745.9|27713.5|123
1630317600000|2021-08-30 10:00:00|27761.5|27741.5|27769|27734|27769|27741.5|27754.5|27728.5|31
1630321200000|2021-08-30 11:00:00|27768.5|27733.5|27760.5|27740.5|27771.5|27742|27759|27731|33
1630324800000|2021-08-30 12:00:00|27759.5|27739.5|27760.5|27740.5|27764.5|27744.5|27759.5|27739.5|26
1630328400000|2021-08-30 13:00:00|27760|27740|27761.5|27741.5|27768.5|27742.5|27758|27730|42
1630332000000|2021-08-30 14:00:00|27761.8|27741.8|27768.1|27748.1|27780.4|27754|27761.8|27737.5|151
1630335600000|2021-08-30 15:00:00|27776.6|27741.6|27785|27750|27788.5|27766.5|27765.1|27736.6|205
1630339200000|2021-08-30 16:00:00|27785.5|27750.5|27776.3|27756.3|27786.5|27758.5|27775.5|27746.8|35
1630342800000|2021-08-30 17:00:00|27775.8|27755.8|27774.5|27739.5|27783|27756.5|27773.5|27739.5|27
1630346400000|2021-08-30 18:00:00|27775.5|27740.5|27780.5|27745.5|27781|27755.5|27773.5|27739.5|28
1630350000000|2021-08-30 19:00:00|27780.4|27745.4|27772|27737|27783.5|27748.5|27768|27733|24
1630371600000|2021-08-31 01:00:00|27732.5|27712.5|27748.5|27728.5|27754.7|27734.7|27731.2|27711.2|236
1630375200000|2021-08-31 02:00:00|27748.3|27728.3|27752.6|27732.6|27753.5|27733.5|27742.5|27722.5|304
1630378800000|2021-08-31 03:00:00|27752.8|27732.8|27727|27707|27753|27733|27722.5|27702.5|220
1630382400000|2021-08-31 04:00:00|27727.3|27707.3|27726.3|27706.3|27734.5|27714.5|27726.3|27706.3|115
1630386000000|2021-08-31 05:00:00|27726.8|27706.8|27698.5|27663.5|27726.8|27706.8|27672.1|27652.1|323
1630389600000|2021-08-31 06:00:00|27697.5|27662.5|27650.8|27630.8|27697.5|27673.7|27637.5|27616|778
1630393200000|2021-08-31 07:00:00|27657.6|27622.6|27622.5|27602.5|27657.8|27628.1|27606.8|27586.8|663
1630396800000|2021-08-31 08:00:00|27622.9|27602.9|27608.5|27588.5|27629.5|27605|27607|27582|343
1630400400000|2021-08-31 09:00:00|27609|27589|27585|27565|27614|27592|27576|27556|259
1630404000000|2021-08-31 10:00:00|27584.5|27564.5|27581.5|27561.5|27593.8|27566.5|27577.3|27551.5|86
1630407600000|2021-08-31 11:00:00|27588.5|27553.5|27584.5|27564.5|27595|27569.1|27578.7|27553.5|99
1630411200000|2021-08-31 12:00:00|27585|27565|27591.2|27571.2|27599.5|27575.1|27583.5|27559|155
1630414800000|2021-08-31 13:00:00|27598.5|27563.5|27613|27578|27622|27593.7|27589.5|27563.5|241
1630418400000|2021-08-31 14:00:00|27612.5|27577.5|27597.9|27562.9|27612.5|27584|27584.6|27557.2|123
1630422000000|2021-08-31 15:00:00|27600|27565|27598|27563|27602.9|27573.6|27581.1|27555|120
1630425600000|2021-08-31 16:00:00|27592.9|27557.9|27591.8|27571.8|27598.9|27572.3|27588.9|27557.5|17
1630429200000|2021-08-31 17:00:00|27591.5|27571.5|27598|27563|27598|27572.9|27590|27562.5|13
1630432800000|2021-08-31 18:00:00|27587.5|27567.5|27592.1|27572.1|27593.9|27572.8|27587.5|27557.9|6
1630436400000|2021-08-31 19:00:00|27592.6|27572.6|27592|27557|27597.5|27573|27582.8|27555|27
1630458000000|2021-09-01 01:00:00|27619.3|27599.3|27645.7|27625.7|27652.8|27632.8|27612.1|27592.1|368
1630461600000|2021-09-01 02:00:00|27645.5|27625.5|27647|27627|27657.5|27637.5|27643.3|27623.3|422
1630465200000|2021-09-01 03:00:00|27648|27628|27668.3|27648.3|27668.3|27648.3|27631.9|27611.9|376
1630468800000|2021-09-01 04:00:00|27666.8|27646.8|27686.9|27666.9|27688.7|27668.7|27663.3|27643.3|228
1630472400000|2021-09-01 05:00:00|27686.3|27666.3|27680|27645|27698.6|27672.5|27673.1|27644.5|215
1630476000000|2021-09-01 06:00:00|27679.6|27644.6|27678.2|27658.2|27686.5|27666.5|27662.5|27642.5|556
1630479600000|2021-09-01 07:00:00|27678.5|27658.5|27692.5|27672.5|27698.5|27678.5|27671.8|27651.8|357
1630483200000|2021-09-01 08:00:00|27692.4|27672.4|27710.6|27675.6|27711|27687.5|27692|27672|181
1630486800000|2021-09-01 09:00:00|27710.7|27675.7|27732|27697|27737|27702.6|27704.4|27675.5|171
1630490400000|2021-09-01 10:00:00|27731.5|27696.5|27718|27698|27734.5|27704.8|27713.8|27688.5|79
1630494000000|2021-09-01 11:00:00|27717.6|27697.6|27737.3|27717.3|27747|27721.7|27715.9|27695.9|200
1630497600000|2021-09-01 12:00:00|27737|27717|27709.5|27689.5|27742.9|27722.9|27701.8|27677.4|266
1630501200000|2021-09-01 13:00:00|27709.9|27689.9|27702.5|27682.5|27723|27697.9|27698.5|27668|207
1630504800000|2021-09-01 14:00:00|27703.2|27683.2|27687.5|27652.5|27714.6|27686.1|27672.5|27643.4|244
1630508400000|2021-09-01 15:00:00|27686.4|27651.4|27667|27647|27689.6|27663.8|27666|27637.6|157
1630512000000|2021-09-01 16:00:00|27667.5|27647.5|27697.2|27662.2|27702.2|27667.2|27667|27640|76
1630515600000|2021-09-01 17:00:00|27692.5|27672.5|27697.6|27662.6|27707.2|27682.7|27685.6|27660|96
1630519200000|2021-09-01 18:00:00|27694.4|27674.4|27714.6|27679.6|27719.6|27692.1|27694.4|27665|103
1630522800000|2021-09-01 19:00:00|27714.5|27679.5|27712.7|27692.7|27724.4|27696.9|27712.2|27679.5|25
1630544400000|2021-09-02 01:00:00|27692.1|27672.1|27701|27681|27707.2|27687.2|27683.2|27663.2|190
1630548000000|2021-09-02 02:00:00|27701.2|27681.2|27694|27674|27702|27682|27668.2|27648.2|338
1630551600000|2021-09-02 03:00:00|27693.8|27673.8|27670.8|27650.8|27694.8|27674.8|27670.8|27650.8|292
1630555200000|2021-09-02 04:00:00|27671.2|27651.2|27672|27652|27677|27657|27654.5|27634.5|187
1630558800000|2021-09-02 05:00:00|27671.5|27651.5|27658|27638|27675.7|27655.7|27651.7|27631.7|145
1630562400000|2021-09-02 06:00:00|27657.5|27637.5|27669.8|27649.8|27685.2|27665.2|27656.7|27636.7|355
1630566000000|2021-09-02 07:00:00|27671.8|27651.8|27663.8|27643.8|27678.5|27658.5|27662.1|27642.1|236
1630569600000|2021-09-02 08:00:00|27671.3|27636.3|27666.3|27631.3|27676.5|27651.8|27661.7|27628|230
1630573200000|2021-09-02 09:00:00|27666.8|27631.8|27670.6|27635.6|27679.2|27649.3|27656.8|27631.3|108
1630576800000|2021-09-02 10:00:00|27670.4|27635.4|27657.4|27622.4|27670.4|27642.1|27652|27622.4|46
1630580400000|2021-09-02 11:00:00|27657.5|27622.5|27659.2|27624.2|27773|27731|27641|27607|139
1630584000000|2021-09-02 12:00:00|27659.7|27624.7|27662|27627|27696|27654|27643.5|27623.5|138
1630587600000|2021-09-02 13:00:00|27662.3|27627.3|27642.5|27607.5|27662.3|27630|27642|27607|78
1630591200000|2021-09-02 14:00:00|27642|27607|27631.6|27596.6|27648|27623.8|27622.5|27593|96
1630594800000|2021-09-02 15:00:00|27632|27597|27632.6|27597.6|27635.2|27608|27627.5|27596.6|53
1630598400000|2021-09-02 16:00:00|27632.9|27597.9|27641|27606|27647.2|27622.5|27632.5|27597.9|57
1630602000000|2021-09-02 17:00:00|27640.6|27605.6|27642.2|27607.2|27643|27617.5|27631|27602|54
1630605600000|2021-09-02 18:00:00|27642.6|27607.6|27657.7|27622.7|27663|27638.3|27640.6|27605.6|56
1630609200000|2021-09-02 19:00:00|27657.8|27622.8|27633|27598|27657.8|27622.8|27620|27591.5|51
1630630800000|2021-09-03 01:00:00|27655.9|27635.9|27655.5|27635.5|27662.5|27642.5|27647.7|27627.7|171
1630634400000|2021-09-03 02:00:00|27655|27635|27653|27633|27658.5|27638.5|27636.5|27616.5|377
1630638000000|2021-09-03 03:00:00|27655.5|27635.5|27664.9|27644.9|27672.7|27652.7|27651|27631|285
1630641600000|2021-09-03 04:00:00|27664.4|27644.4|27662.2|27642.2|27664.5|27644.5|27656|27636|57
1630645200000|2021-09-03 05:00:00|27662.5|27642.5|27662.5|27642.5|27668.2|27648.2|27662.5|27642.5|96
1630648800000|2021-09-03 06:00:00|27662.9|27642.9|27655.9|27635.9|27670.4|27650.4|27655.1|27635.1|181
1630652400000|2021-09-03 07:00:00|27657.1|27637.1|27644.8|27624.8|27657.1|27637.1|27635.1|27615.1|387
1630656000000|2021-09-03 08:00:00|27645|27625|27638.5|27603.5|27645.5|27625.5|27611|27588|273
1630659600000|2021-09-03 09:00:00|27631.5|27611.5|27627.5|27607.5|27639|27614.1|27625|27597.1|120
1630663200000|2021-09-03 10:00:00|27627.4|27607.4|27627.5|27592.5|27637.5|27617.3|27615.4|27580.4|86
1630666800000|2021-09-03 11:00:00|27628|27593|27617.3|27597.3|27632|27604.7|27604|27562|91
1630670400000|2021-09-03 12:00:00|27614.1|27594.1|27596|27561|27637|27600|27579.7|27544.7|191
1630674000000|2021-09-03 13:00:00|27597.4|27562.4|27592.1|27557.1|27628|27593|27577.5|27545.1|210
1630677600000|2021-09-03 14:00:00|27592.5|27557.5|27579.5|27559.5|27602.1|27569|27576.5|27550.5|185
1630681200000|2021-09-03 15:00:00|27579|27559|27597.6|27562.6|27601.7|27574|27577.5|27551.5|78
1630684800000|2021-09-03 16:00:00|27598|27563|27592.5|27572.5|27599.5|27572.8|27587.5|27562.6|34
1630688400000|2021-09-03 17:00:00|27592|27572|27587.3|27567.3|27597.1|27572.5|27585.8|27561.6|79
1630692000000|2021-09-03 18:00:00|27587|27567|27597|27562|27598.9|27572|27584.2|27556.4|28
1630695600000|2021-09-03 19:00:00|27597.2|27562.2|27601.8|27581.8|27604|27582.2|27585.6|27559.8|40
1630890000000|2021-09-06 01:00:00|27628.1|27608.1|27607.9|27587.9|27632|27612|27596.5|27576.5|290
1630893600000|2021-09-06 02:00:00|27608.9|27588.9|27579|27559|27613.3|27593.3|27566.2|27546.2|412
1630897200000|2021-09-06 03:00:00|27577.9|27557.9|27580|27560|27587|27567|27574.6|27554.6|199
1630900800000|2021-09-06 04:00:00|27579.7|27559.7|27571.7|27551.7|27580.5|27560.5|27566.4|27544|103
1630904400000|2021-09-06 05:00:00|27571.9|27551.9|27552.5|27532.5|27572.5|27552.5|27552.5|27532.5|76
1630908000000|2021-09-06 06:00:00|27552|27532|27549.9|27529.9|27567|27547|27537.2|27517.2|297
1630911600000|2021-09-06 07:00:00|27550.1|27530.1|27563.2|27543.2|27567.5|27547.5|27541.2|27521.2|334
1630915200000|2021-09-06 08:00:00|27563.4|27543.4|27542.5|27522.5|27569.5|27549.5|27541|27515|196
1630918800000|2021-09-06 09:00:00|27542.3|27522.3|27556|27536|27565|27543.9|27542.3|27522.3|185
1630922400000|2021-09-06 10:00:00|27564|27529|27564|27529|27564.5|27529.5|27558.5|27523.5|34
1630926000000|2021-09-06 11:00:00|27563.5|27528.5|27552.5|27532.5|27563.5|27532.5|27547.5|27520.3|32
1630929600000|2021-09-06 12:00:00|27550.5|27530.5|27551|27531|27551.5|27531.5|27548|27528|12
1630933200000|2021-09-06 13:00:00|27552.5|27532.5|27578|27543|27579.9|27553.8|27552.5|27524.5|120
1630936800000|2021-09-06 14:00:00|27578.5|27543.5|27568.5|27548.5|27580.3|27553|27567.6|27543.5|18
1630940400000|2021-09-06 15:00:00|27568.8|27548.8|27563|27543|27573|27548.8|27561.6|27534.1|29
1630944000000|2021-09-06 16:00:00|27562.5|27542.5|27567.5|27532.5|27570|27544|27556|27528|71
1630947600000|2021-09-06 17:00:00|27568|27533|27570.5|27535.5|27570.5|27545|27560.5|27532.5|38
1630951200000|2021-09-06 18:00:00|27570|27535|27570.5|27535.5|27570.5|27535.5|27570|27535|2
1630954800000|2021-09-06 19:00:00|27569|27534|27564.5|27529.5|27569.5|27538.5|27544|27509|110
1630976400000|2021-09-07 01:00:00|27548.6|27528.6|27547.2|27527.2|27558.5|27538.5|27546.4|27526.4|176
1630980000000|2021-09-07 02:00:00|27546.9|27526.9|27557|27537|27558.9|27538.9|27541.9|27521.9|224
1630983600000|2021-09-07 03:00:00|27557.5|27537.5|27550.8|27530.8|27558.9|27538.9|27533.8|27513.8|233
1630987200000|2021-09-07 04:00:00|27551.8|27531.8|27548.5|27528.5|27554|27534|27540.3|27520.3|311
1630990800000|2021-09-07 05:00:00|27548.7|27528.7|27553|27533|27562.7|27542.7|27545|27525|153
1630994400000|2021-09-07 06:00:00|27552|27532|27560.1|27540.1|27580.7|27560.7|27550.7|27530.7|341
1630998000000|2021-09-07 07:00:00|27560.3|27540.3|27568|27548|27570.1|27550.1|27552|27532|294
1631001600000|2021-09-07 08:00:00|27567.5|27547.5|27585.8|27565.8|27599.6|27579.6|27566.5|27546.5|339
1631005200000|2021-09-07 09:00:00|27586.3|27566.3|27615|27580|27615|27588.5|27579.6|27559.1|165
1631008800000|2021-09-07 10:00:00|27614.7|27579.7|27611.1|27576.1|27617.4|27589.7|27600.5|27574.7|136
1631012400000|2021-09-07 11:00:00|27610.9|27575.9|27608.4|27588.4|27611.6|27591.6|27597.6|27571.6|92
1631016000000|2021-09-07 12:00:00|27608.9|27588.9|27628|27608|27628.1|27608.1|27606.9|27581.9|133
1631019600000|2021-09-07 13:00:00|27627.6|27607.6|27622.1|27602.1|27645.5|27618.5|27615|27589.4|179
1631023200000|2021-09-07 14:00:00|27622.6|27602.6|27643.4|27608.4|27644|27619.3|27622|27602|165
1631026800000|2021-09-07 15:00:00|27642.9|27607.9|27641.3|27606.3|27651.5|27622.4|27629.3|27601.5|170
1631030400000|2021-09-07 16:00:00|27640.6|27605.6|27633.6|27598.6|27642.5|27616|27616.5|27586|94
1631034000000|2021-09-07 17:00:00|27626.5|27606.5|27617.5|27582.5|27636|27606.5|27607.5|27577|61
1631037600000|2021-09-07 18:00:00|27617|27582|27622.5|27587.5|27622.5|27592|27612|27577|16
1631041200000|2021-09-07 19:00:00|27622.2|27587.2|27625|27590|27625.5|27598.1|27610.3|27585|43
1631062800000|2021-09-08 01:00:00|27639.5|27619.5|27637.5|27617.5|27644.4|27624.4|27624.5|27604.5|163
1631066400000|2021-09-08 02:00:00|27637.7|27617.7|27677.9|27657.9|27702.6|27669.7|27637.7|27617.7|485
1631070000000|2021-09-08 03:00:00|27677.5|27657.5|27689.1|27669.1|27704.5|27684.5|27667.5|27647.5|382
1631073600000|2021-09-08 04:00:00|27688.9|27668.9|27685.2|27665.2|27690.5|27670.5|27675.9|27652|194
1631077200000|2021-09-08 05:00:00|27684.5|27664.5|27692.5|27672.5|27696.7|27676.7|27679|27659|159
1631080800000|2021-09-08 06:00:00|27692.4|27672.4|27714.8|27694.8|27735|27709.4|27691.5|27671.5|491
1631084400000|2021-09-08 07:00:00|27716.5|27696.5|27719.5|27699.5|27724|27704|27698.3|27678.3|446
1631088000000|2021-09-08 08:00:00|27720|27700|27711.5|27691.5|27728.5|27708.5|27711.5|27691.5|311
1631091600000|2021-09-08 09:00:00|27710.6|27690.6|27713.5|27678.5|27722.5|27697.2|27696.5|27670|166
1631095200000|2021-09-08 10:00:00|27715|27680|27702|27682|27715.5|27683|27697.1|27666|74
1631098800000|2021-09-08 11:00:00|27700.5|27680.5|27698.5|27678.5|27702|27681|27693.8|27667|72
1631102400000|2021-09-08 12:00:00|27699.8|27679.8|27697.5|27677.5|27700.5|27680.5|27690|27670|94
1631106000000|2021-09-08 13:00:00|27697.8|27677.8|27713|27678|27714.5|27688.8|27696.5|27671.5|125
1631109600000|2021-09-08 14:00:00|27707|27687|27718.4|27683.4|27719.5|27692.5|27700|27673|159
1631113200000|2021-09-08 15:00:00|27718|27683|27712|27677|27718|27693.3|27702.5|27677|85
1631116800000|2021-09-08 16:00:00|27712.5|27677.5|27698.2|27678.2|27713.5|27685.5|27689.8|27664.6|170
1631120400000|2021-09-08 17:00:00|27699|27679|27698|27663|27699|27679|27687.8|27663|43
1631124000000|2021-09-08 18:00:00|27697|27662|27693|27658|27697|27669|27682.5|27657|63
1631127600000|2021-09-08 19:00:00|27688.8|27668.8|27692.5|27672.5|27698|27673|27687.5|27660|22
1631149200000|2021-09-09 01:00:00|27719|27699|27705.5|27685.5|27727.2|27707.2|27705.5|27685.5|193
1631152800000|2021-09-09 02:00:00|27706.4|27686.4|27698.7|27678.7|27714.5|27694.5|27676.5|27656.5|381
1631156400000|2021-09-09 03:00:00|27698.2|27678.2|27701.5|27681.5|27702|27682|27693.5|27673.5|196
1631160000000|2021-09-09 04:00:00|27702|27682|27712.5|27692.5|27715.5|27695.5|27701.8|27676.5|178
1631163600000|2021-09-09 05:00:00|27711.8|27691.8|27692.5|27672.5|27714|27692.5|27689.3|27669.3|140
1631167200000|2021-09-09 06:00:00|27692.4|27672.4|27677.2|27657.2|27692.4|27672.4|27661.1|27641.1|380
1631170800000|2021-09-09 07:00:00|27680.4|27660.4|27648|27628|27682.7|27662.7|27626|27606|418
1631174400000|2021-09-09 08:00:00|27649|27629|27654|27634|27670|27647.2|27642.1|27622.1|332
1631178000000|2021-09-09 09:00:00|27662|27627|27660.5|27625.5|27668.5|27643|27650.9|27625.2|70
1631181600000|2021-09-09 10:00:00|27660.2|27625.2|27654.5|27634.5|27661|27634.5|27649|27617.6|62
1631185200000|2021-09-09 11:00:00|27657.3|27637.3|27660|27625|27690.7|27643.7|27653.1|27625|140
1631188800000|2021-09-09 12:00:00|27660.1|27625.1|27656.5|27636.5|27674.4|27647.5|27643|27617|135
1631192400000|2021-09-09 13:00:00|27656.9|27636.9|27645|27610|27662.3|27636.9|27633.9|27606.3|131
1631196000000|2021-09-09 14:00:00|27645.6|27610.6|27640.5|27620.5|27653|27627.5|27637.3|27607.2|89
1631199600000|2021-09-09 15:00:00|27640|27620|27647.8|27627.8|27658.4|27633.8|27640|27612|102
1631203200000|2021-09-09 16:00:00|27647.5|27627.5|27647.5|27627.5|27656.5|27627.8|27641|27617.5|65
1631206800000|2021-09-09 17:00:00|27646.2|27626.2|27647.5|27627.5|27663|27632.5|27642.5|27616|100
1631210400000|2021-09-09 18:00:00|27648|27628|27647.5|27627.5|27657.8|27628|27647.5|27620.5|35
1631214000000|2021-09-09 19:00:00|27656|27621|27653.5|27618.5|27663.6|27629.8|27641.9|27616.4|74
1631235600000|2021-09-10 01:00:00|27686.3|27666.3|27659.5|27639.5|27692.2|27672.2|27658.5|27638.5|183
1631239200000|2021-09-10 02:00:00|27659|27639|27598.6|27578.6|27671.4|27651.4|27594.8|27574.8|792
1631242800000|2021-09-10 03:00:00|27598.5|27578.5|27601.9|27581.9|27609|27589|27578.4|27558.4|291
1631246400000|2021-09-10 04:00:00|27601.5|27581.5|27564.5|27544.5|27607.7|27587.7|27554.3|27527|228
1631250000000|2021-09-10 05:00:00|27565|27545|27582|27547|27583.2|27563.2|27544.2|27516.6|271
1631253600000|2021-09-10 06:00:00|27582.3|27547.3|27580.8|27560.8|27602.5|27582.5|27563.5|27543.5|429
1631257200000|2021-09-10 07:00:00|27582.5|27562.5|27556|27536|27588.1|27568.1|27555.5|27535.5|407
1631260800000|2021-09-10 08:00:00|27557|27537|27538.5|27518.5|27566|27538.5|27532|27505.4|351
1631264400000|2021-09-10 09:00:00|27539.5|27519.5|27553|27533|27575.7|27540.7|27538|27516.9|188
1631268000000|2021-09-10 10:00:00|27553.5|27533.5|27577.9|27542.9|27587.9|27556.9|27553.5|27527.9|95
1631271600000|2021-09-10 11:00:00|27578.5|27543.5|27581|27546|27583|27556|27564.7|27543|61
1631275200000|2021-09-10 12:00:00|27580.5|27545.5|27574|27554|27587|27559|27565|27540.5|104
1631278800000|2021-09-10 13:00:00|27574.2|27554.2|27572.5|27552.5|27583|27556.5|27567.5|27543|126
1631282400000|2021-09-10 14:00:00|27573.5|27553.5|27601.3|27566.3|27613.1|27578.1|27568.5|27542.3|189
1631286000000|2021-09-10 15:00:00|27600.8|27565.8|27605.2|27585.2|27608.5|27585.4|27590.8|27562.6|173
1631289600000|2021-09-10 16:00:00|27604.4|27584.4|27607.6|27572.6|27608|27584.4|27593.5|27566.5|126
1631293200000|2021-09-10 17:00:00|27598.5|27578.5|27607.6|27572.6|27612|27581.5|27597.5|27571|46
1631296800000|2021-09-10 18:00:00|27608|27573|27617.6|27582.6|27621|27590|27598.8|27572|75
1631300400000|2021-09-10 19:00:00|27617.5|27582.5|27618|27583|27623|27588|27617.5|27582.5|10
1631494800000|2021-09-13 01:00:00|27648.2|27628.2|27638|27618|27648.2|27628.2|27624.5|27604.5|194
1631498400000|2021-09-13 02:00:00|27638.3|27618.3|27657.9|27637.9|27658|27638|27633.5|27605|276
1631502000000|2021-09-13 03:00:00|27657.5|27637.5|27659|27639|27660|27640|27652|27632|129
1631505600000|2021-09-13 04:00:00|27658.7|27638.7|27664.7|27644.7|27667.5|27647.5|27656.3|27636.3|138
1631509200000|2021-09-13 05:00:00|27665.7|27645.7|27659.5|27639.5|27675|27648.8|27652.2|27632.2|299
1631512800000|2021-09-13 06:00:00|27659.2|27639.2|27670.5|27650.5|27674.5|27654.5|27658.7|27638.7|276
1631516400000|2021-09-13 07:00:00|27671|27651|27647.3|27627.3|27678.5|27653|27637.7|27602.7|336
1631520000000|2021-09-13 08:00:00|27647.6|27627.6|27674.5|27654.5|27679.7|27655.4|27645.5|27625.5|206
1631523600000|2021-09-13 09:00:00|27674.9|27654.9|27677.5|27657.5|27679.8|27659.8|27668.7|27648.7|118
1631527200000|2021-09-13 10:00:00|27678|27658|27677.5|27657.5|27683.3|27659|27673.5|27647.9|79
1631530800000|2021-09-13 11:00:00|27677.8|27657.8|27682.5|27662.5|27685.3|27665.3|27676.5|27656.5|97
1631534400000|2021-09-13 12:00:00|27682.8|27662.8|27634.3|27599.3|27685.5|27665.5|27629.5|27599.3|181
1631538000000|2021-09-13 13:00:00|27634|27599|27647|27612|27655.6|27623.5|27622.4|27594.8|363
1631541600000|2021-09-13 14:00:00|27646|27611|27642.8|27622.8|27664.7|27635.3|27630.3|27607|157
1631545200000|2021-09-13 15:00:00|27642.7|27622.7|27647.3|27627.3|27671|27638.2|27640|27610.7|126
1631548800000|2021-09-13 16:00:00|27649.5|27629.5|27656.5|27621.5|27671|27638.5|27649.5|27619.7|70
1631552400000|2021-09-13 17:00:00|27657|27622|27657.6|27622.6|27657.6|27622.6|27657|27622|2
1631556000000|2021-09-13 18:00:00|27647.5|27627.5|27667.5|27647.5|27675.5|27650.5|27647.5|27627.5|61
1631559600000|2021-09-13 19:00:00|27672.5|27652.5|27662|27627|27678|27652.5|27658|27626|39
1631581200000|2021-09-14 01:00:00|27633.8|27613.8|27644.5|27624.5|27648.5|27628.5|27631.3|27611.3|132
1631584800000|2021-09-14 02:00:00|27645.5|27625.5|27650|27630|27654|27634|27641.8|27621.8|189
1631588400000|2021-09-14 03:00:00|27649.3|27629.3|27652.5|27632.5|27658.5|27638.5|27646.3|27626.3|197
1631592000000|2021-09-14 04:00:00|27650.5|27630.5|27657.5|27637.5|27665.5|27639.5|27647.3|27627.3|123
1631595600000|2021-09-14 05:00:00|27655.5|27635.5|27651|27631|27663.7|27637.5|27640.5|27620.5|220
1631599200000|2021-09-14 06:00:00|27652|27632|27650|27630|27663.7|27643.7|27647.3|27622|143
1631602800000|2021-09-14 07:00:00|27650.5|27630.5|27637.5|27617.5|27659|27631|27618.5|27592|298
1631606400000|2021-09-14 08:00:00|27637|27617|27648.6|27628.6|27649.6|27629.6|27634.5|27614.5|110
1631610000000|2021-09-14 09:00:00|27649|27629|27659.8|27639.8|27669|27642|27647.1|27619.5|161
1631613600000|2021-09-14 10:00:00|27659.1|27639.1|27672|27637|27673|27647.5|27656.7|27635.2|76
1631617200000|2021-09-14 11:00:00|27671.5|27636.5|27663|27628|27673.9|27644|27646.1|27621.1|151
1631620800000|2021-09-14 12:00:00|27663.5|27628.5|27622.5|27602.5|27663.5|27632.5|27622.5|27592.6|144
1631624400000|2021-09-14 13:00:00|27622.4|27602.4|27638|27603|27645.8|27619.2|27612.7|27585.8|160
1631628000000|2021-09-14 14:00:00|27638.3|27603.3|27647.5|27627.5|27657.8|27628.3|27633.4|27603.3|104
1631631600000|2021-09-14 15:00:00|27648.8|27628.8|27654.4|27634.4|27667.4|27637.9|27642.6|27614.5|134
1631635200000|2021-09-14 16:00:00|27652.9|27632.9|27657.6|27622.6|27662|27633.4|27642.5|27616.4|140
1631638800000|2021-09-14 17:00:00|27651.9|27631.9|27652.4|27632.4|27662.3|27634|27651.9|27625.3|28
1631642400000|2021-09-14 18:00:00|27652.3|27632.3|27663.4|27643.4|27671.7|27643.9|27652.3|27624.4|116
1631646000000|2021-09-14 19:00:00|27663.6|27643.6|27676.2|27641.2|27676.2|27649.4|27660.8|27635|72
1631667600000|2021-09-15 01:00:00|27662.5|27642.5|27661.5|27641.5|27664.7|27644.7|27653.1|27633.1|140
1631671200000|2021-09-15 02:00:00|27661|27641|27657.4|27637.4|27674|27650.5|27651|27631|260
1631674800000|2021-09-15 03:00:00|27657.5|27637.5|27651.8|27631.8|27658.5|27637.5|27646.5|27620|184
1631678400000|2021-09-15 04:00:00|27653|27633|27649.5|27629.5|27657.5|27633|27641.8|27621.5|112
1631682000000|2021-09-15 05:00:00|27649.3|27629.3|27653|27633|27666.5|27640.5|27647.5|27625|179
1631685600000|2021-09-15 06:00:00|27652.9|27632.9|27642.5|27622.5|27657.8|27637.7|27640.5|27620.5|215
1631689200000|2021-09-15 07:00:00|27642.3|27622.3|27637.5|27617.5|27643|27623|27626.7|27606.7|273
1631692800000|2021-09-15 08:00:00|27637.4|27617.4|27619|27599|27639.2|27619.2|27616.6|27592|181
1631696400000|2021-09-15 09:00:00|27627|27592|27613.8|27578.8|27636.5|27608.1|27601.7|27578.5|139
1631700000000|2021-09-15 10:00:00|27614.3|27579.3|27628.8|27608.8|27636.5|27609|27607.5|27579.3|73
1631703600000|2021-09-15 11:00:00|27628.7|27608.7|27638.3|27618.3|27644.6|27619.2|27626.9|27601.4|71
1631707200000|2021-09-15 12:00:00|27638.8|27618.8|27646.5|27611.5|27656|27629|27627.3|27594|139
1631710800000|2021-09-15 13:00:00|27647|27612|27637.5|27617.5|27655.5|27625.8|27631.7|27610.5|140
1631714400000|2021-09-15 14:00:00|27633.5|27613.5|27643.2|27608.2|27645.5|27617.5|27631.3|27600.4|82
1631718000000|2021-09-15 15:00:00|27642.7|27607.7|27643.2|27608.2|27658.4|27629.3|27633.4|27599|106
1631721600000|2021-09-15 16:00:00|27642.7|27607.7|27648.9|27613.9|27652.5|27621|27633.5|27607|39
1631725200000|2021-09-15 17:00:00|27650.4|27615.4|27648.3|27613.3|27650.4|27621.6|27641.6|27612.5|22
1631728800000|2021-09-15 18:00:00|27647.4|27612.4|27648.4|27613.4|27649.9|27614.9|27647.4|27612.4|4
1631732400000|2021-09-15 19:00:00|27647.9|27612.9|27648|27613|27651|27623.3|27637.8|27609.7|77
1631754000000|2021-09-16 01:00:00|27637.7|27617.7|27628.2|27608.2|27643.1|27623.1|27628.2|27608.2|143
1631757600000|2021-09-16 02:00:00|27628.7|27608.7|27642|27622|27644.2|27624.2|27623.7|27603.7|241
1631761200000|2021-09-16 03:00:00|27642.5|27622.5|27652.5|27632.5|27659|27633.8|27642.4|27622.4|138
1631764800000|2021-09-16 04:00:00|27653.7|27633.7|27652.2|27632.2|27653.7|27633.7|27648.5|27628.5|66
1631768400000|2021-09-16 05:00:00|27652.7|27632.7|27653|27633|27659.2|27634.3|27647.7|27621.4|82
1631772000000|2021-09-16 06:00:00|27652.9|27632.9|27673.7|27653.7|27683.2|27659.2|27651.3|27631.3|241
1631775600000|2021-09-16 07:00:00|27674.2|27654.2|27672.7|27652.7|27683|27658.2|27659.2|27633.4|444
1631779200000|2021-09-16 08:00:00|27673|27653|27675|27655|27681.5|27657.3|27667.5|27641.6|157
1631782800000|2021-09-16 09:00:00|27674.5|27654.5|27684.8|27664.8|27684.8|27664.8|27674.5|27654.5|131
1631786400000|2021-09-16 10:00:00|27684.5|27664.5|27708.5|27673.5|27715|27687.1|27684|27664|177
1631790000000|2021-09-16 11:00:00|27708.7|27673.7|27689.5|27654.5|27712|27679.5|27679|27650.5|84
1631793600000|2021-09-16 12:00:00|27689.6|27654.6|27708.8|27688.8|27710.2|27690.2|27677.3|27648.9|118
1631797200000|2021-09-16 13:00:00|27708.7|27688.7|27727.8|27692.8|27732.5|27703|27703|27677.9|138
1631800800000|2021-09-16 14:00:00|27728.3|27693.3|27732.5|27697.5|27734.2|27707.5|27712.8|27692.8|95
1631804400000|2021-09-16 15:00:00|27732.9|27697.9|27726.7|27706.7|27733.7|27708.8|27720.8|27695.4|88
1631808000000|2021-09-16 16:00:00|27725.7|27705.7|27730.3|27695.3|27733.5|27706.8|27720.9|27693.1|57
1631811600000|2021-09-16 17:00:00|27731.1|27696.1|27731.3|27696.3|27733.1|27704.5|27722.5|27693.1|36
1631815200000|2021-09-16 18:00:00|27730.1|27695.1|27731.3|27696.3|27732|27704.5|27720.5|27693.1|58
1631818800000|2021-09-16 19:00:00|27730.9|27695.9|27728.5|27693.5|27734.5|27708.8|27715|27681.6|101
1631840400000|2021-09-17 01:00:00|27697.7|27677.7|27712.5|27692.5|27732|27699.4|27697.7|27677.7|200
1631844000000|2021-09-17 02:00:00|27712.7|27692.7|27683|27663|27722.7|27701.2|27682.4|27662.4|300
1631847600000|2021-09-17 03:00:00|27683.1|27663.1|27677.5|27657.5|27694.8|27672.7|27676.3|27656.3|136
1631851200000|2021-09-17 04:00:00|27678.7|27658.7|27672.5|27652.5|27678.7|27658.7|27662.5|27637|124
1631854800000|2021-09-17 05:00:00|27671.5|27651.5|27682.5|27662.5|27687.1|27667.1|27670.2|27650.2|144
1631858400000|2021-09-17 06:00:00|27681.7|27661.7|27682.7|27662.7|27687.2|27667.2|27651.7|27631.7|303
1631862000000|2021-09-17 07:00:00|27681.5|27661.5|27687.3|27667.3|27700|27680|27680.2|27660.2|236
1631865600000|2021-09-17 08:00:00|27687|27667|27679.5|27659.5|27698.3|27673.8|27676|27643.5|170
1631869200000|2021-09-17 09:00:00|27678|27658|27678.3|27658.3|27688.5|27661|27674.8|27653.5|90
1631872800000|2021-09-17 10:00:00|27678.8|27658.8|27682.8|27662.8|27699.5|27670.3|27670|27642.9|129
1631876400000|2021-09-17 11:00:00|27683.5|27663.5|27691.5|27656.5|27693|27666.5|27679.3|27654.7|96
1631880000000|2021-09-17 12:00:00|27682.5|27662.5|27677.2|27657.2|27682.5|27662.5|27675.8|27655.8|27
1631883600000|2021-09-17 13:00:00|27677.8|27657.8|27715.5|27680.5|27742.7|27707.7|27673|27643.5|238
1631887200000|2021-09-17 14:00:00|27715.3|27680.3|27751.8|27716.8|27763.8|27735|27712.6|27677.6|235
1631890800000|2021-09-17 15:00:00|27752.5|27717.5|27759|27724|27764.8|27738.9|27728.5|27700.8|208
1631894400000|2021-09-17 16:00:00|27759.5|27724.5|27752|27717|27759.5|27724.5|27743|27708|48
1631898000000|2021-09-17 17:00:00|27752.5|27717.5|27784.3|27749.3|27787.3|27752.3|27752.5|27717.5|82
1631901600000|2021-09-17 18:00:00|27784.2|27749.2|27778.9|27743.9|27791.7|27761.5|27771.7|27736.7|95
1631905200000|2021-09-17 19:00:00|27779.4|27744.4|27754.1|27719.1|27779.4|27744.4|27750.6|27718.6|73
1632099600000|2021-09-20 01:00:00|27791.5|27756.5|27799.5|27764.5|27806.5|27771.5|27782.5|27747.5|92
1632103200000|2021-09-20 02:00:00|27798.5|27763.5|27817.5|27782.5|27851|27816|27793|27758|364
1632106800000|2021-09-20 03:00:00|27816.5|27781.5|27808|27773|27832|27797|27794.5|27765.5|183
1632110400000|2021-09-20 04:00:00|27808.5|27773.5|27797.5|27762.5|27825|27790|27789|27754|226
1632114000000|2021-09-20 05:00:00|27800|27765|27776|27741|27803|27776|27774|27739|127
1632117600000|2021-09-20 06:00:00|27776.5|27741.5|27825|27790|27837.4|27795.4|27769.5|27741|265
1632121200000|2021-09-20 07:00:00|27824|27789|27817.8|27777.2|27844.9|27809.9|27806|27771|207
1632124800000|2021-09-20 08:00:00|27821.1|27779.1|27812.5|27777.5|27821.1|27782.5|27797|27763.5|84
1632128400000|2021-09-20 09:00:00|27815|27780|27822|27787|27824.1|27789.1|27815|27780|46
1632132000000|2021-09-20 10:00:00|27821.2|27786.2|27809.7|27774.7|27821.2|27788.1|27808.1|27774|28
1632135600000|2021-09-20 11:00:00|27806.2|27771.2|27822.1|27787.1|27826.7|27791.7|27799.1|27764.1|75
1632139200000|2021-09-20 12:00:00|27820.3|27785.3|27805|27770|27824.1|27793.1|27805|27770|74
1632142800000|2021-09-20 13:00:00|27802.5|27767.5|27802.6|27767.6|27810|27780|27784.3|27749.3|157
1632146400000|2021-09-20 14:00:00|27802.2|27767.2|27804|27784|27824.9|27789.9|27794.9|27767.2|144
1632150000000|2021-09-20 15:00:00|27803.5|27783.5|27839.3|27804.3|27839.8|27808.4|27792.5|27766.5|148
1632153600000|2021-09-20 16:00:00|27838.5|27803.5|27837|27802|27843.9|27820|27827.2|27801|102
1632157200000|2021-09-20 17:00:00|27838|27803|27823|27803|27840|27815.3|27820|27792|82
1632160800000|2021-09-20 18:00:00|27822.5|27802.5|27820.5|27785.5|27835.3|27815.3|27805.5|27770.5|148
1632164400000|2021-09-20 19:00:00|27821.2|27786.2|27795|27760|27826|27800.2|27782.6|27747.6|63
1632186000000|2021-09-21 01:00:00|27814.5|27779.5|27779|27744|27814.5|27784|27774|27739|141
1632189600000|2021-09-21 02:00:00|27778|27743|27770.5|27750.5|27778.5|27758.5|27763|27743|175
1632193200000|2021-09-21 03:00:00|27771|27751|27772.5|27752.5|27791|27758|27770.5|27746|67
1632196800000|2021-09-21 04:00:00|27771.5|27751.5|27788.5|27753.5|27789|27754|27766|27738|74
1632200400000|2021-09-21 05:00:00|27789|27754|27783.5|27748.5|27789.5|27754.5|27783.5|27748.5|36
1632204000000|2021-09-21 06:00:00|27782|27747|27779|27744|27782|27751.5|27759.5|27724.5|122
1632207600000|2021-09-21 07:00:00|27779.5|27744.5|27781.5|27761.5|27792.5|27772|27776|27744.5|252
1632211200000|2021-09-21 08:00:00|27781|27761|27755.5|27720.5|27784.5|27764.5|27753.5|27718.5|83
1632214800000|2021-09-21 09:00:00|27756|27721|27755|27735|27757.5|27737.5|27744.5|27717.5|37
1632218400000|2021-09-21 10:00:00|27756|27736|27740|27720|27765|27736|27740|27710|31
1632222000000|2021-09-21 11:00:00|27737.5|27717.5|27734.5|27714.5|27747.5|27727.5|27732.5|27707.5|59
1632225600000|2021-09-21 12:00:00|27735|27715|27737.5|27717.5|27753|27727.5|27732.2|27704.4|132
1632229200000|2021-09-21 13:00:00|27736.2|27716.2|27743|27723|27760|27740|27732.5|27706.2|166
1632232800000|2021-09-21 14:00:00|27743.5|27723.5|27762|27742|27784.7|27752.4|27742|27718.4|185
1632236400000|2021-09-21 15:00:00|27761.5|27741.5|27747.5|27712.5|27763.5|27743.5|27740.7|27712.5|100
1632240000000|2021-09-21 16:00:00|27747.8|27712.8|27743|27708|27752|27723|27717.3|27682.3|162
1632243600000|2021-09-21 17:00:00|27743.5|27708.5|27749|27714|27750|27728.4|27734.7|27708.5|81
1632247200000|2021-09-21 18:00:00|27749.1|27714.1|27748|27728|27750|27730|27743|27713|66
1632250800000|2021-09-21 19:00:00|27747|27727|27737.5|27717.5|27755.5|27730|27737.4|27710|62
1632272400000|2021-09-22 01:00:00|27707.7|27687.7|27757.5|27737.5|27762.5|27742.5|27705.5|27685.5|207
1632276000000|2021-09-22 02:00:00|27758.1|27738.1|27762|27742|27773.1|27753.1|27751.5|27716.5|260
1632279600000|2021-09-22 03:00:00|27761.7|27741.7|27757.5|27737.5|27766.5|27746.5|27748.5|27728.5|149
1632283200000|2021-09-22 04:00:00|27759.4|27739.4|27754.7|27734.7|27763.8|27743.8|27754.5|27734.5|36
1632286800000|2021-09-22 05:00:00|27752.7|27732.7|27740|27720|27754.3|27734.3|27730.3|27710.3|128
1632290400000|2021-09-22 06:00:00|27740.4|27720.4|27741.5|27721.5|27748.2|27728.2|27723.5|27703.5|337
1632294000000|2021-09-22 07:00:00|27741.3|27721.3|27742|27722|27750.5|27730.5|27729|27709|242
1632297600000|2021-09-22 08:00:00|27741.5|27721.5|27734.5|27714.5|27752|27727.3|27732.5|27698|240
1632301200000|2021-09-22 09:00:00|27734|27714|27732|27712|27736.1|27716.1|27728.5|27708.5|67
1632304800000|2021-09-22 10:00:00|27733|27713|27734.5|27714.5|27751.5|27724.1|27731.5|27711.5|116
1632308400000|2021-09-22 11:00:00|27735.5|27715.5|27746.5|27726.5|27747.6|27727.6|27734.5|27714.5|74
1632312000000|2021-09-22 12:00:00|27747|27727|27748.5|27728.5|27762|27742|27744.5|27719|161
1632315600000|2021-09-22 13:00:00|27748.3|27728.3|27735.5|27715.5|27755.4|27732.5|27729.5|27709.5|134
1632319200000|2021-09-22 14:00:00|27737.5|27717.5|27726|27706|27739.5|27719.5|27714.5|27694.5|212
1632322800000|2021-09-22 15:00:00|27729|27709|27715|27695|27729|27709|27711.6|27691.6|125
1632326400000|2021-09-22 16:00:00|27715.5|27695.5|27730.5|27695.5|27741|27710.5|27715.5|27687.6|75
1632330000000|2021-09-22 17:00:00|27729.5|27694.5|27731|27690|27746.5|27711.5|27719.5|27688.8|79
1632333600000|2021-09-22 18:00:00|27728|27692|27741.5|27706.5|27749.8|27714.8|27702.1|27667.1|55
1632337200000|2021-09-22 19:00:00|27741.6|27706.6|27736.4|27716.4|27767.6|27734.4|27722.6|27694.3|227
1632358800000|2021-09-23 01:00:00|27752.5|27732.5|27737.5|27717.5|27752.5|27732.5|27730.5|27710.5|171
1632362400000|2021-09-23 02:00:00|27738.3|27718.3|27742.4|27722.4|27752.5|27732.5|27735.9|27715.9|273
1632366000000|2021-09-23 03:00:00|27742.9|27722.9|27717.9|27697.9|27748.8|27728.8|27701.3|27681.3|339
1632369600000|2021-09-23 04:00:00|27718.1|27698.1|27717.1|27697.1|27722.5|27702.5|27712.5|27692.5|178
1632373200000|2021-09-23 05:00:00|27717.5|27697.5|27701.5|27681.5|27717.5|27697.5|27670.5|27645.9|311
1632376800000|2021-09-23 06:00:00|27701|27681|27695.5|27675.5|27720.1|27700.1|27682.3|27662.3|501
1632380400000|2021-09-23 07:00:00|27695.7|27675.7|27704|27684|27717.7|27697.7|27689.7|27669.7|442
1632384000000|2021-09-23 08:00:00|27704.5|27684.5|27698.5|27663.5|27705|27685|27672|27644|337
1632387600000|2021-09-23 09:00:00|27699|27664|27689|27669|27699.7|27670.5|27664|27622|181
1632391200000|2021-09-23 10:00:00|27689.5|27669.5|27691.1|27671.1|27709.2|27689.2|27680.6|27645.1|206
1632394800000|2021-09-23 11:00:00|27699.5|27664.5|27686|27666|27704|27671.5|27685.4|27652|91
1632398400000|2021-09-23 12:00:00|27685.5|27665.5|27682.5|27662.5|27689|27669|27661|27624|179
1632402000000|2021-09-23 13:00:00|27683.5|27663.5|27664|27644|27693|27673|27664|27641|140
1632405600000|2021-09-23 14:00:00|27664.5|27644.5|27670.5|27650.5|27677.5|27657.5|27651|27631|141
1632409200000|2021-09-23 15:00:00|27671|27651|27693|27658|27693.9|27667.5|27671|27648|70
1632412800000|2021-09-23 16:00:00|27692.5|27657.5|27684|27649|27693.5|27667|27667.8|27647.8|126
1632416400000|2021-09-23 17:00:00|27684.5|27649.5|27697|27662|27707.5|27682.5|27676|27648.5|140
1632420000000|2021-09-23 18:00:00|27687.8|27667.8|27708|27673|27709|27678.5|27684.5|27661|67
1632423600000|2021-09-23 19:00:00|27708.5|27673.5|27712.9|27677.9|27716.5|27684.1|27697.5|27670|52
1632445200000|2021-09-24 01:00:00|27686.7|27666.7|27687.1|27667.1|27687.2|27667.2|27672.3|27652.3|147
1632448800000|2021-09-24 02:00:00|27686.5|27666.5|27672.2|27652.2|27688.1|27668.1|27666.3|27646.3|266
1632452400000|2021-09-24 03:00:00|27672.4|27652.4|27640.7|27620.7|27682.5|27662.5|27632.9|27608.9|393
1632456000000|2021-09-24 04:00:00|27641.7|27621.7|27643.7|27623.7|27658.7|27638.7|27635.7|27607.2|231
1632459600000|2021-09-24 05:00:00|27644.2|27624.2|27648|27628|27652.7|27632.7|27641.3|27621.3|132
1632463200000|2021-09-24 06:00:00|27647.9|27627.9|27674.3|27654.3|27676|27656|27647.7|27627.7|264
1632466800000|2021-09-24 07:00:00|27673.2|27653.2|27674.5|27654.5|27692.5|27672.5|27672.7|27652.7|354
1632470400000|2021-09-24 08:00:00|27675|27655|27686.5|27666.5|27715.5|27695.5|27673.3|27653.3|409
1632474000000|2021-09-24 09:00:00|27683.5|27663.5|27693|27673|27693.5|27673.5|27681|27661|61
1632477600000|2021-09-24 10:00:00|27693.5|27673.5|27701.5|27681.5|27702|27682|27691.1|27671.1|68
1632481200000|2021-09-24 11:00:00|27701|27681|27706|27686|27715|27691|27699|27664|130
1632484800000|2021-09-24 12:00:00|27706.5|27686.5|27721|27701|27722.5|27702.5|27704|27684|124
1632488400000|2021-09-24 13:00:00|27719.5|27699.5|27703|27668|27723.5|27703.5|27692.5|27665|212
1632492000000|2021-09-24 14:00:00|27703.5|27668.5|27713|27693|27713|27693|27696.5|27668.5|122
1632495600000|2021-09-24 15:00:00|27712.5|27692.5|27702|27667|27712.5|27692.5|27691.5|27665.7|77
1632499200000|2021-09-24 16:00:00|27692.2|27672.2|27694.5|27674.5|27694.5|27674.5|27692.2|27672.2|7
1632502800000|2021-09-24 17:00:00|27695|27675|27692.5|27672.5|27709|27678|27691.5|27663.6|81
1632506400000|2021-09-24 18:00:00|27692|27672|27713|27678|27715|27680.5|27692|27669|40
1632510000000|2021-09-24 19:00:00|27713.5|27678.5|27717.5|27682.5|27720|27685|27710.3|27675.3|55
1632704400000|2021-09-27 01:00:00|27649.5|27629.5|27637.7|27617.7|27651.7|27631.7|27636.8|27616.8|92
1632708000000|2021-09-27 02:00:00|27636.5|27616.5|27632.4|27612.4|27647.5|27627.5|27632.3|27612.3|225
1632711600000|2021-09-27 03:00:00|27632.9|27612.9|27651.2|27631.2|27652.1|27632.1|27632.5|27612.5|127
1632715200000|2021-09-27 04:00:00|27651.7|27631.7|27657.7|27637.7|27658|27638|27647.5|27627.5|125
1632718800000|2021-09-27 05:00:00|27657.2|27637.2|27659|27639|27659|27639|27652.6|27632.6|54
1632722400000|2021-09-27 06:00:00|27658.4|27638.4|27661|27641|27670|27650|27654.7|27634.7|176
1632726000000|2021-09-27 07:00:00|27662.7|27642.7|27673.5|27653.5|27675.4|27655.4|27658.2|27638.2|282
1632729600000|2021-09-27 08:00:00|27674.5|27654.5|27677.1|27657.1|27687.1|27667.1|27672.5|27652.5|282
1632733200000|2021-09-27 09:00:00|27677.5|27657.5|27667.5|27647.5|27681|27661|27663.5|27643.5|122
1632736800000|2021-09-27 10:00:00|27667|27647|27669.5|27649.5|27673.5|27653.5|27666.7|27646.7|24
1632740400000|2021-09-27 11:00:00|27670|27650|27681.7|27661.7|27681.7|27661.7|27669|27649|87
1632744000000|2021-09-27 12:00:00|27682.2|27662.2|27678|27658|27699.5|27679.5|27678|27658|153
1632747600000|2021-09-27 13:00:00|27677.4|27657.4|27676.4|27656.4|27679|27659|27676|27656|68
1632751200000|2021-09-27 14:00:00|27675.7|27655.7|27677.5|27657.5|27685.5|27665.5|27675.2|27655.2|80
1632754800000|2021-09-27 15:00:00|27677|27657|27669|27649|27678.6|27658.6|27666|27646|79
1632758400000|2021-09-27 16:00:00|27669.5|27649.5|27668|27648|27672.5|27652.5|27661.5|27641.5|55
1632762000000|2021-09-27 17:00:00|27666.5|27646.5|27669.5|27649.5|27671|27651|27666.1|27646.1|30
1632765600000|2021-09-27 18:00:00|27668.5|27648.5|27670.5|27650.5|27670.5|27650.5|27668.5|27648.5|5
1632769200000|2021-09-27 19:00:00|27671.5|27651.5|27669.5|27649.5|27672.8|27652.8|27666.7|27646.7|35
1632790800000|2021-09-28 01:00:00|27702.7|27682.7|27686.3|27666.3|27704.3|27684.3|27685.9|27665.9|82
1632794400000|2021-09-28 02:00:00|27686.6|27666.6|27682|27662|27692.2|27672.2|27667.3|27647.3|347
1632798000000|2021-09-28 03:00:00|27682.5|27662.5|27683.2|27663.2|27684.5|27664.5|27673.2|27653.2|158
1632801600000|2021-09-28 04:00:00|27683.7|27663.7|27690.5|27670.5|27691.7|27671.7|27682.5|27662.5|120
1632805200000|2021-09-28 05:00:00|27690.7|27670.7|27688.5|27668.5|27691.7|27671.7|27682.7|27662.7|170
1632808800000|2021-09-28 06:00:00|27689.5|27669.5|27715.2|27695.2|27715.2|27695.2|27683.7|27663.7|341
1632812400000|2021-09-28 07:00:00|27715.1|27695.1|27706.2|27686.2|27720.1|27700.1|27702.7|27682.7|417
1632816000000|2021-09-28 08:00:00|27707.3|27687.3|27708|27688|27722.6|27702.6|27704.8|27684.8|301
1632819600000|2021-09-28 09:00:00|27708.5|27688.5|27722.5|27702.5|27728.5|27708.5|27705.8|27685.8|82
1632823200000|2021-09-28 10:00:00|27723|27703|27755|27735|27755|27735|27723|27703|115
1632826800000|2021-09-28 11:00:00|27754.5|27734.5|27728|27708|27754.5|27734.5|27724.5|27704.5|96
1632830400000|2021-09-28 12:00:00|27728.5|27708.5|27752.1|27732.1|27753.5|27733.5|27728|27708|222
1632834000000|2021-09-28 13:00:00|27752.2|27732.2|27758|27738|27758.9|27738.9|27738|27715|216
1632837600000|2021-09-28 14:00:00|27757.1|27737.1|27745|27725|27762|27742|27734|27704.4|259
1632841200000|2021-09-28 15:00:00|27742.5|27722.5|27750.5|27730.5|27757.5|27737.5|27742.5|27722.5|134
1632844800000|2021-09-28 16:00:00|27751.7|27731.7|27753|27733|27753|27733|27737.9|27717.9|63
1632848400000|2021-09-28 17:00:00|27754.1|27734.1|27758|27738|27759.3|27739.3|27746.7|27726.7|69
1632852000000|2021-09-28 18:00:00|27757|27737|27757.5|27737.5|27762|27742|27756.4|27736.4|75
1632855600000|2021-09-28 19:00:00|27757.8|27737.8|27760.7|27740.7|27764|27744|27756|27736|37
1632877200000|2021-09-29 01:00:00|27767.3|27747.3|27749.3|27729.3|27777.9|27757.9|27748.8|27728.8|186
1632880800000|2021-09-29 02:00:00|27748.8|27728.8|27771.3|27751.3|27777.7|27757.7|27740|27720|305
1632884400000|2021-09-29 03:00:00|27772|27752|27767.7|27747.7|27772|27752|27752.3|27732.3|240
1632888000000|2021-09-29 04:00:00|27766.5|27746.5|27760.7|27740.7|27772.7|27752.7|27760|27740|129
1632891600000|2021-09-29 05:00:00|27759|27739|27765|27745|27773.7|27753.7|27750|27730|290
1632895200000|2021-09-29 06:00:00|27762|27742|27767.7|27747.7|27775|27755|27747.3|27727.3|485
1632898800000|2021-09-29 07:00:00|27767|27747|27755|27735|27778.2|27758.2|27748.5|27728.5|327
1632902400000|2021-09-29 08:00:00|27755.5|27735.5|27759.5|27739.5|27770.5|27750.5|27748.8|27728.8|347
1632906000000|2021-09-29 09:00:00|27759|27739|27767|27747|27769|27749|27744.5|27724.5|149
1632909600000|2021-09-29 10:00:00|27767.5|27747.5|27762.5|27742.5|27777.5|27757.5|27761.5|27741.5|81
1632913200000|2021-09-29 11:00:00|27761.5|27741.5|27762.5|27742.5|27773|27753|27759|27739|175
1632916800000|2021-09-29 12:00:00|27761.9|27741.9|27764.5|27744.5|27771.5|27751.5|27758|27738|77
1632920400000|2021-09-29 13:00:00|27765|27745|27773|27753|27783.6|27763.6|27763.6|27743.6|162
1632924000000|2021-09-29 14:00:00|27772.5|27752.5|27790.5|27770.5|27790.5|27770.5|27769.5|27749.5|127
1632927600000|2021-09-29 15:00:00|27791|27771|27797.5|27777.5|27799.4|27779.4|27777.5|27757.5|116
1632931200000|2021-09-29 16:00:00|27798.8|27778.8|27810.8|27790.8|27812.5|27792.5|27787.5|27767.5|167
1632934800000|2021-09-29 17:00:00|27811.3|27791.3|27818.1|27798.1|27820.5|27800.5|27807|27787|133
1632938400000|2021-09-29 18:00:00|27818.6|27798.6|27814.2|27794.2|27822|27802|27807.5|27787.5|82
1632942000000|2021-09-29 19:00:00|27813.6|27793.6|27838|27803|27840|27812|27811.5|27791.5|90
1632963600000|2021-09-30 01:00:00|27832.7|27812.7|27803.2|27783.2|27835.7|27815.7|27799.2|27779.2|247
1632967200000|2021-09-30 02:00:00|27804.7|27784.7|27794|27774|27827.5|27807.5|27787.5|27767.5|460
1632970800000|2021-09-30 03:00:00|27793.4|27773.4|27819.5|27799.5|27820.5|27800.5|27793.2|27773.2|266
1632974400000|2021-09-30 04:00:00|27818.3|27798.3|27821.9|27801.9|27824.7|27804.7|27817.3|27797.3|193
1632978000000|2021-09-30 05:00:00|27821.4|27801.4|27797.5|27777.5|27821.9|27801.9|27781.8|27761.8|453
1632981600000|2021-09-30 06:00:00|27797|27777|27788.7|27768.7|27799.7|27779.7|27780.7|27760.7|423
1632985200000|2021-09-30 07:00:00|27791|27771|27772.5|27752.5|27794.5|27774.5|27754.7|27734.7|505
1632988800000|2021-09-30 08:00:00|27772.8|27752.8|27770|27750|27777.2|27757.2|27763.5|27743.5|217
1632992400000|2021-09-30 09:00:00|27770.8|27750.8|27769.8|27749.8|27778.3|27758.3|27769.8|27749.8|100
1632996000000|2021-09-30 10:00:00|27770.3|27750.3|27780.5|27760.5|27788.8|27768.8|27770|27750|165
1632999600000|2021-09-30 11:00:00|27781|27761|27775.5|27755.5|27787|27761|27774.5|27745|39
1633003200000|2021-09-30 12:00:00|27776|27756|27778.5|27758.5|27789|27769|27769.5|27749.5|208
1633006800000|2021-09-30 13:00:00|27779.5|27759.5|27777.5|27757.5|27786.9|27764.5|27762.8|27742.8|285
1633010400000|2021-09-30 14:00:00|27778|27758|27802.7|27782.7|27807.6|27787.5|27778|27758|300
1633014000000|2021-09-30 15:00:00|27801.2|27781.2|27797.5|27777.5|27804.8|27782.7|27758.5|27731.7|297
1633017600000|2021-09-30 16:00:00|27796.3|27776.3|27802.5|27782.5|27808|27785|27788.1|27758|98
1633021200000|2021-09-30 17:00:00|27803.1|27783.1|27803|27783|27807|27787|27801.5|27781.5|33
1633024800000|2021-09-30 18:00:00|27802.5|27782.5|27792.5|27757.5|27802.5|27782.5|27790.5|27756|58
1633028400000|2021-09-30 19:00:00|27793.1|27758.1|27787.6|27767.6|27797.5|27768.8|27772.6|27744.5|76
1633050000000|2021-10-01 01:00:00|27813.5|27793.5|27817|27797|27826.5|27806.5|27810.7|27790.7|156
1633053600000|2021-10-01 02:00:00|27816|27796|27817.5|27797.5|27827.2|27807.2|27802.5|27782.5|337
1633057200000|2021-10-01 03:00:00|27816.9|27796.9|27821.7|27801.7|27826.7|27805.2|27807.9|27787.9|385
1633060800000|2021-10-01 04:00:00|27818.7|27798.7|27831.7|27811.7|27834.5|27814.5|27818.2|27798.2|141
1633064400000|2021-10-01 05:00:00|27831.2|27811.2|27818|27798|27839.5|27819.5|27817|27797|201
1633068000000|2021-10-01 06:00:00|27817|27797|27824.4|27804.4|27836.2|27816.2|27806.5|27786.5|357
1633071600000|2021-10-01 07:00:00|27822.7|27802.7|27806|27786|27838.8|27818.8|27802.7|27782.7|425
1633075200000|2021-10-01 08:00:00|27804.5|27784.5|27814.6|27794.6|27834.6|27810.9|27802.8|27782.8|177
1633078800000|2021-10-01 09:00:00|27815.3|27795.3|27809.8|27789.8|27835.5|27810.5|27807.8|27787.8|128
1633082400000|2021-10-01 10:00:00|27810.4|27790.4|27812|27792|27812.7|27792.7|27793.3|27773.3|104
1633086000000|2021-10-01 11:00:00|27813|27793|27801|27781|27815.3|27795.3|27794|27774|146
1633089600000|2021-10-01 12:00:00|27802.5|27782.5|27778.9|27758.9|27803.8|27783.8|27777.3|27757.3|220
1633093200000|2021-10-01 13:00:00|27778.8|27758.8|27777.5|27757.5|27790.5|27770.5|27777.5|27757.5|148
1633096800000|2021-10-01 14:00:00|27779.5|27759.5|27790.5|27770.5|27811.7|27779.7|27777.5|27756|167
1633100400000|2021-10-01 15:00:00|27795.4|27775.4|27776.9|27756.9|27797.7|27777.7|27766.9|27746.9|164
1633104000000|2021-10-01 16:00:00|27777|27757|27777.6|27742.6|27785|27760|27769.7|27742.5|127
1633107600000|2021-10-01 17:00:00|27777.1|27742.1|27758.1|27738.1|27778.1|27755.5|27757.6|27737.6|82
1633111200000|2021-10-01 18:00:00|27757.6|27737.6|27765|27745|27778|27750.3|27757.6|27737.6|43
1633114800000|2021-10-01 19:00:00|27765.1|27745.1|27768.5|27748.5|27774|27749.5|27765.1|27738|16
1633309200000|2021-10-04 01:00:00|27785.7|27765.7|27802.3|27782.3|27804.1|27784.1|27780.2|27760.2|204
1633312800000|2021-10-04 02:00:00|27801.3|27781.3|27811.5|27791.5|27815|27795|27792.3|27772.3|313
1633316400000|2021-10-04 03:00:00|27812.4|27792.4|27822.3|27802.3|27823.2|27803.2|27810.5|27790.5|96
1633320000000|2021-10-04 04:00:00|27823.2|27803.2|27822.5|27802.5|27829.4|27809.4|27821.3|27801.3|50
1633323600000|2021-10-04 05:00:00|27823.7|27803.7|27827|27807|27827.5|27807.5|27817.5|27797.5|168
1633327200000|2021-10-04 06:00:00|27827.4|27807.4|27822.5|27802.5|27827.5|27807.5|27815.7|27795.7|311
1633330800000|2021-10-04 07:00:00|27823.9|27803.9|27837.6|27817.6|27839.5|27819.5|27822.5|27802.5|279
1633334400000|2021-10-04 08:00:00|27837.4|27817.4|27876|27856|27895.2|27860.2|27833.3|27813.3|326
1633338000000|2021-10-04 09:00:00|27875.5|27855.5|27857.5|27837.5|27876.7|27856.7|27830.9|27802.6|245
1633341600000|2021-10-04 10:00:00|27858|27838|27845.6|27825.6|27877.3|27857.3|27845.6|27825.6|103
1633345200000|2021-10-04 11:00:00|27845.9|27825.9|27838.5|27818.5|27853|27833|27831.7|27811.7|89
1633348800000|2021-10-04 12:00:00|27839.5|27819.5|27826.9|27806.9|27839.5|27819.5|27817.2|27797.2|123
1633352400000|2021-10-04 13:00:00|27827|27807|27851.5|27831.5|27863.2|27832.5|27827|27807|157
1633356000000|2021-10-04 14:00:00|27854.5|27834.5|27885.1|27865.1|27889|27867.5|27845.5|27825.5|242
1633359600000|2021-10-04 15:00:00|27885.5|27865.5|27915.1|27895.1|27946.9|27916.5|27885.5|27865.5|185
1633363200000|2021-10-04 16:00:00|27915.5|27895.5|27909.7|27889.7|27920.9|27896.8|27900.8|27880.8|74
1633366800000|2021-10-04 17:00:00|27910.5|27890.5|27932|27897|27937.8|27902.8|27907.5|27885|31
1633370400000|2021-10-04 18:00:00|27931.7|27896.7|27929.5|27894.5|27940|27912.6|27922.5|27894.5|89
1633374000000|2021-10-04 19:00:00|27929.4|27894.4|27920.6|27885.6|27941|27913.5|27910|27883.5|90
1633395600000|2021-10-05 01:00:00|27919.6|27899.6|27919.5|27899.5|27925.4|27905.4|27907.3|27887.3|260
1633399200000|2021-10-05 02:00:00|27920.4|27900.4|27899.4|27879.4|27925.4|27905.4|27897.5|27877.5|385
1633402800000|2021-10-05 03:00:00|27898.7|27878.7|27907.6|27887.6|27910.1|27890.1|27893.6|27873.6|183
1633406400000|2021-10-05 04:00:00|27908.9|27888.9|27907.6|27887.6|27909.4|27889.4|27906.7|27886.7|34
1633410000000|2021-10-05 05:00:00|27908.9|27888.9|27908|27888|27911|27891|27897.6|27877.6|106
1633413600000|2021-10-05 06:00:00|27907.6|27887.6|27893.1|27873.1|27914.5|27894.5|27892.5|27872.5|373
1633417200000|2021-10-05 07:00:00|27894.4|27874.4|27873.1|27853.1|27898|27878|27867.6|27847.6|282
1633420800000|2021-10-05 08:00:00|27874|27854|27877.8|27857.8|27878.8|27858.8|27866|27846|162
1633424400000|2021-10-05 09:00:00|27879.2|27859.2|27892.1|27872.1|27892.4|27872.4|27877.1|27857.1|111
1633428000000|2021-10-05 10:00:00|27893.3|27873.3|27904.1|27884.1|27904.5|27884.5|27889.7|27869.7|80
1633431600000|2021-10-05 11:00:00|27903.6|27883.6|27892.4|27872.4|27903.6|27883.6|27891.5|27871.5|343
1633435200000|2021-10-05 12:00:00|27892.5|27872.5|27906|27886|27908|27888|27888.8|27868.8|291
1633438800000|2021-10-05 13:00:00|27906.5|27886.5|27900|27880|27911.5|27891.5|27899.5|27879.5|201
1633442400000|2021-10-05 14:00:00|27900.5|27880.5|27898.5|27863.5|27925.3|27897.3|27875.5|27850.6|237
1633446000000|2021-10-05 15:00:00|27894.1|27859.1|27902.6|27867.6|27908|27876|27876.5|27852.4|221
1633449600000|2021-10-05 16:00:00|27902.5|27867.5|27887.6|27867.6|27907|27879.5|27887.5|27860.6|64
1633453200000|2021-10-05 17:00:00|27889.1|27869.1|27888.1|27868.1|27896|27872.5|27886.9|27859|44
1633456800000|2021-10-05 18:00:00|27887.6|27867.6|27891.5|27856.5|27898.3|27871.5|27886.1|27856|59
1633460400000|2021-10-05 19:00:00|27891.4|27856.4|27892.9|27872.9|27912.7|27877.7|27891|27856.4|50
1633482000000|2021-10-06 01:00:00|27897.6|27877.6|27911|27891|27912|27892|27896|27876|158
1633485600000|2021-10-06 02:00:00|27908.7|27888.7|27898.1|27878.1|27918.6|27898.6|27890.1|27870.1|317
1633489200000|2021-10-06 03:00:00|27897.6|27877.6|27906.6|27886.6|27907.6|27887.6|27891.4|27871.4|239
1633492800000|2021-10-06 04:00:00|27907|27887|27920.1|27900.1|27932.6|27912.6|27907|27887|262
1633496400000|2021-10-06 05:00:00|27920.6|27900.6|27914.3|27894.3|27922.7|27902.7|27912.5|27892.5|232
1633500000000|2021-10-06 06:00:00|27922|27887|27923.1|27903.1|27929.5|27909.5|27907.5|27886.8|373
1633503600000|2021-10-06 07:00:00|27923.6|27903.6|27966.1|27946.1|27967.2|27947.2|27922.9|27902.9|531
1633507200000|2021-10-06 08:00:00|27974|27939|27980.3|27945.3|27983|27958.8|27957|27933.4|338
1633510800000|2021-10-06 09:00:00|27981.3|27946.3|27996.3|27976.3|28003.3|27977.1|27977.1|27944.9|205
1633514400000|2021-10-06 10:00:00|27997.8|27977.8|28005.5|27970.5|28020|27992.5|27996.3|27966|190
1633518000000|2021-10-06 11:00:00|28006|27971|28018.5|27983.5|28022|28002|27996.7|27967.5|298
1633521600000|2021-10-06 12:00:00|28018|27983|27986.8|27966.8|28018|27993|27972.8|27947|370
1633525200000|2021-10-06 13:00:00|27986.5|27966.5|28009|27974|28009.5|27983.5|27974.3|27947.6|351
1633528800000|2021-10-06 14:00:00|28008.7|27973.7|27977.5|27957.5|28009.2|27983.2|27972|27943.5|176
1633532400000|2021-10-06 15:00:00|27977.6|27957.6|27997.5|27977.5|28014|27987.5|27976|27950.6|201
1633536000000|2021-10-06 16:00:00|28006.5|27971.5|27993.7|27958.7|28013|27984.6|27992.5|27957.5|114
1633539600000|2021-10-06 17:00:00|27994.2|27959.2|27981|27946|27999|27964|27976.3|27941.3|59
1633543200000|2021-10-06 18:00:00|27981.2|27946.2|27979.5|27944.5|27982.5|27952.5|27962.5|27935|66
1633546800000|2021-10-06 19:00:00|27980|27945|27978|27943|27981.5|27946.5|27974.3|27939.3|54
1633568400000|2021-10-07 01:00:00|27960.1|27940.1|27934|27914|27960.4|27940.4|27926.2|27906.2|252
1633572000000|2021-10-07 02:00:00|27935|27915|27938.6|27918.6|27951|27931|27929.5|27909.5|312
1633575600000|2021-10-07 03:00:00|27938.1|27918.1|27947|27927|27953.1|27933.1|27938.1|27918.1|249
1633579200000|2021-10-07 04:00:00|27946.9|27926.9|27943.9|27923.9|27946.9|27926.9|27941.2|27921.2|99
1633582800000|2021-10-07 05:00:00|27944|27924|27952.3|27932.3|27960|27940|27942.9|27922.2|187
1633586400000|2021-10-07 06:00:00|27951.5|27931.5|27942|27922|27966.5|27946.5|27942|27921.8|323
1633590000000|2021-10-07 07:00:00|27942.5|27922.5|27952.6|27932.6|27955|27935|27942.5|27922.5|220
1633593600000|2021-10-07 08:00:00|27952.8|27932.8|27957.2|27937.2|27963.4|27943.4|27946|27918.5|160
1633597200000|2021-10-07 09:00:00|27958.1|27938.1|27957.2|27937.2|27966.9|27946.9|27949.5|27929.5|163
1633600800000|2021-10-07 10:00:00|27957.5|27937.5|27960|27940|27973.7|27951|27949.3|27929.3|98
1633604400000|2021-10-07 11:00:00|27960.9|27940.9|27961.3|27941.3|27962.2|27942.2|27946.2|27926.2|250
1633608000000|2021-10-07 12:00:00|27960.7|27940.7|27980.3|27960.3|27980.3|27960.3|27957.5|27932.7|347
1633611600000|2021-10-07 13:00:00|27980.2|27960.2|28002.6|27967.6|28011|27983.1|27979.5|27944.5|213
1633615200000|2021-10-07 14:00:00|28002|27967|27991.1|27956.1|28002.2|27974.7|27981.4|27953|150
1633618800000|2021-10-07 15:00:00|27992|27957|28002.8|27967.8|28008.6|27977.6|27987|27957|66
1633622400000|2021-10-07 16:00:00|27997.5|27977.5|28003|27983|28014.1|27988.8|27997.5|27971.6|53
1633626000000|2021-10-07 17:00:00|28002.6|27982.6|28002.5|27982.5|28003|27983|28001.5|27981.5|6
1633629600000|2021-10-07 18:00:00|28011|27976|28006.4|27986.4|28012|27988.1|28002|27975.6|33
1633633200000|2021-10-07 19:00:00|28006.3|27986.3|27997.6|27962.6|28009.6|27986.7|27995|27960|59
1633654800000|2021-10-08 01:00:00|27992|27972|27991.5|27971.5|27999.4|27979.4|27979.3|27959.3|168
1633658400000|2021-10-08 02:00:00|27990.5|27970.5|27999.4|27979.4|27999.6|27979.6|27982.4|27962.4|157
1633662000000|2021-10-08 03:00:00|27998.1|27978.1|28033.5|27998.5|28061.2|28028|27998.1|27978.1|454
1633665600000|2021-10-08 04:00:00|28033|27998|28078.7|28043.7|28078.7|28052.5|28020.9|27997|294
1633669200000|2021-10-08 05:00:00|28078.5|28043.5|28087.6|28052.6|28093|28064.7|28063.4|28036.3|370
1633672800000|2021-10-08 06:00:00|28082.5|28062.5|28057.6|28037.6|28096.1|28063|28043.6|28023.6|616
1633676400000|2021-10-08 07:00:00|28060.1|28040.1|28092|28072|28096|28075|28057.5|28031.5|487
1633680000000|2021-10-08 08:00:00|28093.5|28073.5|28098.7|28078.7|28106|28080|28087.8|28061.9|257
1633683600000|2021-10-08 09:00:00|28099.5|28079.5|28074.9|28054.9|28107.9|28083.4|28062.2|28035.9|221
1633687200000|2021-10-08 10:00:00|28071.4|28051.4|28103.5|28083.5|28108.7|28088.7|28058.3|28023.3|277
1633690800000|2021-10-08 11:00:00|28108.2|28073.2|28096.4|28061.4|28108.2|28073.2|28092.4|28060.5|74
1633694400000|2021-10-08 12:00:00|28095.9|28060.9|28072.6|28037.6|28124.3|28082.3|28056.9|28023|242
1633698000000|2021-10-08 13:00:00|28072.5|28037.5|28092.1|28057.1|28094|28067.5|28062.1|28036.8|178
1633701600000|2021-10-08 14:00:00|28092.6|28057.6|28106|28071|28118.1|28092.5|28082.5|28054.5|201
1633705200000|2021-10-08 15:00:00|28097|28077|28107.6|28072.6|28111.5|28082.5|28078|28052|143
1633708800000|2021-10-08 16:00:00|28107|28072|28113|28078|28115.5|28082.9|28098.9|28069.8|36
1633712400000|2021-10-08 17:00:00|28115.5|28080.5|28110|28075|28123.5|28093.5|28107|28072|36
1633716000000|2021-10-08 18:00:00|28112.5|28077.5|28093.9|28058.9|28112.5|28077.5|28077|28042|56
1633719600000|2021-10-08 19:00:00|28094|28059|28107.6|28072.6|28111.3|28076.3|28094|28059|23
1633914000000|2021-10-11 01:00:00|28096|28059|28041.7|28021.7|28097|28060|28041|28013.7|123
1633917600000|2021-10-11 02:00:00|28041.2|28021.2|28077.2|28042.2|28078.9|28043.9|28041.2|28020|145
1633921200000|2021-10-11 03:00:00|28077.5|28042.5|28077.9|28042.9|28085|28055.5|28070.4|28039.9|83
1633924800000|2021-10-11 04:00:00|28078.4|28043.4|28077|28042|28080.5|28045.5|28076.5|28041.5|102
1633928400000|2021-10-11 05:00:00|28077.5|28042.5|28075|28040|28081|28055.8|28064.3|28035|193
1633932000000|2021-10-11 06:00:00|28074.5|28039.5|28052.5|28017.5|28081.4|28051.4|28052.5|28017.5|254
1633935600000|2021-10-11 07:00:00|28053|28018|28052|28032|28065.5|28039.5|28049.5|28018|343
1633939200000|2021-10-11 08:00:00|28052.2|28032.2|28045.4|28010.4|28074|28041.2|28036.5|28004|339
1633942800000|2021-10-11 09:00:00|28044.5|28009.5|28058|28038|28073.6|28045.9|28037.4|28007|200
1633946400000|2021-10-11 10:00:00|28057.5|28037.5|28047.1|28012.1|28066|28037.9|28046.7|28012.1|113
1633950000000|2021-10-11 11:00:00|28046.6|28011.6|28043.5|28008.5|28051|28022.4|28035.9|28007.5|82
1633953600000|2021-10-11 12:00:00|28043|28008|28063.8|28028.8|28066|28031|28020|27983|216
1633957200000|2021-10-11 13:00:00|28063.9|28028.9|28037.5|28017.5|28070.5|28050.5|28037.5|28008.3|145
1633960800000|2021-10-11 14:00:00|28038.6|28018.6|28042.5|28022.5|28062.5|28032.5|28027.5|28001.1|116
1633964400000|2021-10-11 15:00:00|28048.5|28013.5|28046.3|28026.3|28056.8|28027.5|28036.2|28010.5|80
1633968000000|2021-10-11 16:00:00|28045.8|28025.8|28052.5|28017.5|28057.9|28027.4|28045.8|28013.4|48
1633971600000|2021-10-11 17:00:00|28048.5|28028.5|28062|28027|28078.2|28043.2|28047.5|28021.5|45
1633975200000|2021-10-11 18:00:00|28060.5|28025.5|28062.5|28027.5|28062.5|28027.5|28058.9|28023.9|7
1633978800000|2021-10-11 19:00:00|28062.6|28027.6|28075.4|28040.4|28080|28045|28062.6|28027.6|6
1634000400000|2021-10-12 01:00:00|28129.9|28109.9|28127|28092|28137.5|28117.5|28115.7|28084|194
1634004000000|2021-10-12 02:00:00|28122.4|28102.4|28138.1|28118.1|28139.6|28118.1|28096.9|28072.8|348
1634007600000|2021-10-12 03:00:00|28134.6|28114.6|28167.4|28147.4|28175.5|28149|28126.1|28102.5|304
1634011200000|2021-10-12 04:00:00|28167.5|28147.5|28178|28143|28183|28153.5|28162.4|28137|106
1634014800000|2021-10-12 05:00:00|28172.5|28152.5|28153|28133|28178.2|28152.5|28152.5|28127.5|133
1634018400000|2021-10-12 06:00:00|28152.6|28132.6|28157.2|28137.2|28175|28149|28147.6|28126.5|334
1634022000000|2021-10-12 07:00:00|28156.2|28136.2|28172.5|28152.5|28176|28156|28156.2|28136.2|290
1634025600000|2021-10-12 08:00:00|28172.2|28152.2|28162|28142|28182|28158.9|28154.5|28122|214
1634029200000|2021-10-12 09:00:00|28162.2|28142.2|28157.7|28122.7|28169.5|28149.5|28143.5|28116.3|197
1634032800000|2021-10-12 10:00:00|28158.5|28123.5|28140|28105|28161.1|28128.5|28128|28099.6|144
1634036400000|2021-10-12 11:00:00|28139|28104|28143.3|28108.3|28150.5|28118.3|28131.7|28101.5|118
1634040000000|2021-10-12 12:00:00|28143.5|28108.5|28155.5|28135.5|28168.8|28138.5|28137.7|28108|185
1634043600000|2021-10-12 13:00:00|28156.4|28136.4|28167.5|28132.5|28176.5|28147.5|28146.8|28117|190
1634047200000|2021-10-12 14:00:00|28157.5|28137.5|28167.5|28132.5|28174.4|28147.5|28156.2|28126.6|113
1634050800000|2021-10-12 15:00:00|28156.5|28136.5|28153.8|28133.8|28168.5|28142.5|28148.3|28124|82
1634054400000|2021-10-12 16:00:00|28152.5|28132.5|28152.5|28132.5|28157.6|28132.5|28142.3|28116.1|56
1634058000000|2021-10-12 17:00:00|28151.8|28131.8|28147.5|28127.5|28159|28132.5|28147.5|28122|23
1634061600000|2021-10-12 18:00:00|28145.5|28125.5|28146.1|28126.1|28153.3|28126.8|28145.5|28116.9|10
1634065200000|2021-10-12 19:00:00|28146.3|28126.3|28147.3|28112.3|28152.9|28126.9|28140.5|28112.3|14
1634086800000|2021-10-13 01:00:00|28142.5|28122.5|28135.5|28115.5|28143|28122.5|28120.1|28100.1|248
1634090400000|2021-10-13 02:00:00|28135|28115|28147.5|28127.5|28148.6|28128.6|28128|28106.6|330
1634094000000|2021-10-13 03:00:00|28147.4|28127.4|28122.5|28102.5|28147.6|28127.6|28118.6|28094.8|331
1634097600000|2021-10-13 04:00:00|28122.4|28102.4|28114.5|28094.5|28123.5|28102.5|28102.6|28082.6|156
1634101200000|2021-10-13 05:00:00|28112.6|28092.6|28109.5|28089.5|28138.1|28118.1|28107.2|28086.5|340
1634104800000|2021-10-13 06:00:00|28110|28090|28115.1|28095.1|28139.2|28112.5|28109.2|28089.2|455
1634108400000|2021-10-13 07:00:00|28116.4|28096.4|28079.6|28059.6|28118.1|28098.1|28071.5|28051.5|540
1634112000000|2021-10-13 08:00:00|28079.5|28059.5|28092.5|28057.5|28093.8|28062.5|28060.8|28037.4|276
1634115600000|2021-10-13 09:00:00|28094.5|28059.5|28067.2|28047.2|28102|28073|28066.5|28046|195
1634119200000|2021-10-13 10:00:00|28072.2|28052.2|28070|28035|28078|28052.5|28051.9|28031|123
1634122800000|2021-10-13 11:00:00|28069|28034|28064.7|28044.7|28071.8|28048|28055.4|28028.5|97
1634126400000|2021-10-13 12:00:00|28065|28045|28096.1|28061.1|28105.2|28077|28059|28031.5|186
1634130000000|2021-10-13 13:00:00|28096.5|28061.5|28062.8|28027.8|28096.5|28061.5|28045.5|28014|316
1634133600000|2021-10-13 14:00:00|28062.3|28027.3|28041.1|28021.1|28069.5|28037.3|28041.1|28013.5|125
1634137200000|2021-10-13 15:00:00|28041.2|28021.2|28047.5|28027.5|28068.5|28037.5|28022.3|27990.8|216
1634140800000|2021-10-13 16:00:00|28047.8|28027.8|28047|28027|28058|28032.5|28047|28020.8|51
1634144400000|2021-10-13 17:00:00|28045.9|28025.9|28047.5|28012.5|28052.4|28032|28037|28011.5|59
1634148000000|2021-10-13 18:00:00|28049.5|28014.5|28042.5|28022.5|28058.5|28032.5|28037.5|28011.5|41
1634151600000|2021-10-13 19:00:00|28051.1|28016.1|28034.1|28014.1|28053.5|28027.5|28031.9|28003.3|71
1634173200000|2021-10-14 01:00:00|28057.5|28037.5|28062.4|28042.4|28063.1|28043.1|28057.4|28037.4|177
1634176800000|2021-10-14 02:00:00|28061.4|28041.4|28066.5|28046.5|28087|28067|28047.6|28027.6|485
1634180400000|2021-10-14 03:00:00|28067|28047|28066.2|28046.2|28073.1|28053.1|28055.9|28035.9|283
1634184000000|2021-10-14 04:00:00|28066|28046|28067|28047|28072.1|28048.4|28061.3|28036.3|44
1634187600000|2021-10-14 05:00:00|28067.5|28047.5|28055.5|28035.5|28072.5|28048.9|28055.5|28026.5|121
1634191200000|2021-10-14 06:00:00|28056|28036|28062.8|28042.8|28073.1|28053.1|28049.5|28029.5|308
1634194800000|2021-10-14 07:00:00|28063|28043|28062.5|28042.5|28067.5|28045|28051.5|28031.5|299
1634198400000|2021-10-14 08:00:00|28061.5|28041.5|28050.5|28030.5|28062|28042|28042.5|28022.5|261
1634202000000|2021-10-14 09:00:00|28050|28030|28052.8|28017.8|28059|28035.5|28036.5|28009.3|147
1634205600000|2021-10-14 10:00:00|28052.5|28017.5|28049.3|28029.3|28068|28033|28042.5|28017.5|64
1634209200000|2021-10-14 11:00:00|28047.1|28027.1|28047.9|28027.9|28058.3|28030|28043.7|28017.9|55
1634212800000|2021-10-14 12:00:00|28048.1|28028.1|28047.5|28027.5|28060.5|28033.8|28046.7|28023|78
1634216400000|2021-10-14 13:00:00|28048.3|28028.3|28052.5|28032.5|28064|28034.1|28042.5|28016.5|95
1634220000000|2021-10-14 14:00:00|28050.5|28030.5|28047.5|28027.5|28058|28030.5|28037.5|28012|46
1634223600000|2021-10-14 15:00:00|28048.8|28028.8|28037.5|28002.5|28053.4|28028.8|28035.5|28002|47
1634227200000|2021-10-14 16:00:00|28032.5|28012.5|28038|28018|28043.5|28018.1|28028|28002.4|47
1634230800000|2021-10-14 17:00:00|28035.5|28015.5|28022.5|28002.5|28043.5|28015.5|28021.2|27996|54
1634234400000|2021-10-14 18:00:00|28021.6|28001.6|28017.5|27997.5|28028|28002.5|28016.2|27992.4|25
1634238000000|2021-10-14 19:00:00|28017|27997|28014.8|27979.8|28051.8|28016.8|28002.5|27972.6|133
1634259600000|2021-10-15 01:00:00|28037.5|28017.5|28056.5|28036.5|28058|28036.5|28032.5|28012.5|212
1634263200000|2021-10-15 02:00:00|28058.6|28038.6|28020.9|28000.9|28073.2|28047.5|28017.9|27997.9|445
1634266800000|2021-10-15 03:00:00|28021.4|28001.4|28003.5|27983.5|28021.4|28001.4|27997.4|27976.5|267
1634270400000|2021-10-15 04:00:00|28003|27983|27994.4|27974.4|28003.5|27983.5|27993.1|27973.1|230
1634274000000|2021-10-15 05:00:00|27993.9|27973.9|27996|27976|27999.6|27979.6|27992.6|27972.6|187
1634277600000|2021-10-15 06:00:00|27995.5|27975.5|27957.6|27937.6|27998.9|27978.9|27957.6|27937.6|1219
1634281200000|2021-10-15 07:00:00|27958|27938|27952.6|27932.6|27968.1|27948.1|27941.5|27918|753
1634284800000|2021-10-15 08:00:00|27952.9|27932.9|27974|27939|27974.6|27950.4|27951|27931|403
1634288400000|2021-10-15 09:00:00|27973.2|27938.2|27984.1|27964.1|27988.5|27968.5|27967.5|27938.2|198
1634292000000|2021-10-15 10:00:00|27982.9|27962.9|27972.5|27952.5|27995|27968|27969.2|27943|89
1634295600000|2021-10-15 11:00:00|27973|27953|27980.7|27960.7|27988.5|27962.5|27967|27937.8|391
1634299200000|2021-10-15 12:00:00|27981.3|27961.3|27997.8|27962.8|28005|27977.6|27976.5|27948|291
1634302800000|2021-10-15 13:00:00|27997.9|27962.9|27977.5|27942.5|27998.5|27977.5|27966.8|27939.5|225
1634306400000|2021-10-15 14:00:00|27976.9|27941.9|27947.5|27927.5|27993.2|27958.2|27942.5|27915.6|191
1634310000000|2021-10-15 15:00:00|27947.3|27927.3|27962.5|27942.5|27982.5|27958.8|27946.2|27922.1|117
1634313600000|2021-10-15 16:00:00|27962.8|27942.8|27963.8|27943.8|27983|27953.3|27958|27935.8|70
1634317200000|2021-10-15 17:00:00|27966.4|27946.4|27971|27936|27971.4|27947.5|27953|27931.8|52
1634320800000|2021-10-15 18:00:00|27971.1|27936.1|27958|27938|27973.5|27939.5|27958|27935|24
1634324400000|2021-10-15 19:00:00|27958.1|27938.1|27984.5|27949.5|27984.8|27949.8|27958.1|27933.2|16
1634518800000|2021-10-18 01:00:00|27952.5|27932.5|27961|27941|27964.1|27944.1|27950.6|27930.6|164
1634522400000|2021-10-18 02:00:00|27959.5|27939.5|27963|27943|27970.1|27950.1|27957.5|27937.5|226
1634526000000|2021-10-18 03:00:00|27960.9|27940.9|27978.2|27958.2|27982|27962|27957|27937|231
1634529600000|2021-10-18 04:00:00|27978.1|27958.1|27988.5|27968.5|27988.7|27968.7|27977.6|27957.6|42
1634533200000|2021-10-18 05:00:00|27988|27968|27988|27968|27992.6|27972.6|27986.5|27966.5|98
1634536800000|2021-10-18 06:00:00|27987.6|27967.6|27992.6|27972.6|27995|27975|27981.4|27961.4|176
1634540400000|2021-10-18 07:00:00|27992.1|27972.1|27983.2|27963.2|27993.2|27973.2|27973|27953|209
1634544000000|2021-10-18 08:00:00|27983.1|27963.1|27979|27959|27992.5|27967.2|27974.2|27954.2|232
1634547600000|2021-10-18 09:00:00|27978.3|27958.3|27990|27970|27992.5|27972.5|27978.3|27958.3|68
1634551200000|2021-10-18 10:00:00|27989.9|27969.9|27993|27958|28002|27977.9|27982.9|27958|165
1634554800000|2021-10-18 11:00:00|27982.4|27962.4|27993.7|27958.7|27994.5|27962.4|27982.4|27954|18
1634558400000|2021-10-18 12:00:00|27993|27958|27993.6|27958.6|27993.6|27967.5|27974|27946.5|104
1634562000000|2021-10-18 13:00:00|27993.1|27958.1|27981.1|27961.1|28004|27975.5|27973.5|27942.5|169
1634565600000|2021-10-18 14:00:00|27980.2|27960.2|27977|27942|27986.8|27961.1|27966.2|27940.9|125
1634569200000|2021-10-18 15:00:00|27977.8|27942.8|27969|27949|27978.8|27954.3|27967.8|27941.5|58
1634572800000|2021-10-18 16:00:00|27968.3|27948.3|27967.6|27947.6|27974.3|27948.3|27962.5|27937|44
1634576400000|2021-10-18 17:00:00|27965|27945|27968.2|27933.2|27972.5|27947|27957.5|27932|35
1634580000000|2021-10-18 18:00:00|27967.7|27932.7|27968.5|27933.5|27969.3|27934.3|27967.7|27932.7|23
1634583600000|2021-10-18 19:00:00|27968.7|27933.7|27979.2|27944.2|27988.5|27956|27968|27933|48
1634605200000|2021-10-19 01:00:00|27950.8|27930.8|27921.9|27901.9|27952.5|27932.5|27916.5|27896.5|244
1634608800000|2021-10-19 02:00:00|27921.4|27901.4|27906.4|27886.4|27930.9|27910.9|27901.4|27881.4|461
1634612400000|2021-10-19 03:00:00|27906.9|27886.9|27888|27868|27906.9|27886.9|27886.4|27866.4|329
1634616000000|2021-10-19 04:00:00|27887.5|27867.5|27887.4|27867.4|27888.1|27867.6|27877.8|27852.3|147
1634619600000|2021-10-19 05:00:00|27887|27867|27878.2|27843.2|27892.2|27868.1|27867.5|27842|186
1634623200000|2021-10-19 06:00:00|27878.4|27843.4|27869|27849|27883|27858.9|27857.5|27830|299
1634626800000|2021-10-19 07:00:00|27867.9|27847.9|27823.1|27803.1|27867.9|27847.9|27817.5|27797.5|664
1634630400000|2021-10-19 08:00:00|27823.3|27803.3|27792.8|27772.8|27830|27810|27783.5|27752.8|487
1634634000000|2021-10-19 09:00:00|27792|27772|27797.4|27777.4|27814.9|27793.4|27774|27746.5|489
1634637600000|2021-10-19 10:00:00|27797.2|27777.2|27813.3|27793.3|27825|27794.5|27796|27776|151
1634641200000|2021-10-19 11:00:00|27815.3|27795.3|27811.3|27791.3|27825.1|27802.2|27810.7|27787|204
1634644800000|2021-10-19 12:00:00|27811|27791|27818.5|27798.5|27821.5|27801.5|27806.2|27782.1|115
1634648400000|2021-10-19 13:00:00|27818.8|27798.8|27801.2|27781.2|27829|27802.9|27798|27777|168
1634652000000|2021-10-19 14:00:00|27802.5|27782.5|27792|27757|27809.9|27784.8|27781.4|27749.7|251
1634655600000|2021-10-19 15:00:00|27790|27755|27782.4|27762.4|27801.5|27774.5|27781.2|27755|116
1634659200000|2021-10-19 16:00:00|27782.9|27762.9|27782.8|27747.8|27788.5|27766.4|27772.5|27746.8|65
1634662800000|2021-10-19 17:00:00|27782|27747|27778.6|27743.6|27783.5|27752.5|27766.2|27738.6|50
1634666400000|2021-10-19 18:00:00|27778|27743|27787.5|27767.5|27798.6|27767.5|27777.5|27742.5|31
1634670000000|2021-10-19 19:00:00|27787.1|27767.1|27802.5|27767.5|27809.2|27775.5|27787.1|27757.5|45
1634691600000|2021-10-20 01:00:00|27798.7|27778.7|27817.5|27797.5|27825|27805|27797.5|27777.5|245
1634695200000|2021-10-20 02:00:00|27818|27798|27821.6|27801.6|27850|27830|27817.5|27797.5|614
1634698800000|2021-10-20 03:00:00|27821.5|27801.5|27801.4|27781.4|27823.5|27803.5|27793|27773|438
1634702400000|2021-10-20 04:00:00|27801|27781|27775.5|27755.5|27801.5|27781.5|27771.4|27751.4|165
1634706000000|2021-10-20 05:00:00|27775|27755|27781.5|27761.5|27787|27767|27763.3|27743.3|302
1634709600000|2021-10-20 06:00:00|27781.8|27761.8|27837.5|27817.5|27848.1|27828.1|27781.8|27756.5|596
1634713200000|2021-10-20 07:00:00|27837.6|27817.6|27848.5|27828.5|27854|27834|27837|27817|404
1634716800000|2021-10-20 08:00:00|27848.4|27828.4|27814.5|27794.5|27848.5|27828.5|27813|27778.5|336
1634720400000|2021-10-20 09:00:00|27815|27795|27828.3|27808.3|27838.5|27809.5|27813.5|27787.5|110
1634724000000|2021-10-20 10:00:00|27828.8|27808.8|27835|27800|27837.4|27817.4|27822.5|27798.6|91
1634727600000|2021-10-20 11:00:00|27837.4|27802.4|27832.7|27797.7|27838|27803|27832.5|27797.5|15
1634731200000|2021-10-20 12:00:00|27833.2|27798.2|27813.1|27793.1|27836|27807.5|27811.2|27791.2|108
1634734800000|2021-10-20 13:00:00|27813|27793|27818.8|27798.8|27833.5|27807.5|27812.8|27787.3|137
1634738400000|2021-10-20 14:00:00|27819|27799|27823.7|27803.7|27827.8|27804|27817|27791.2|87
1634742000000|2021-10-20 15:00:00|27823.2|27803.2|27833.3|27813.3|27834.2|27813.3|27821.2|27797.9|97
1634745600000|2021-10-20 16:00:00|27833.4|27813.4|27837.5|27802.5|27837.5|27814.2|27824.7|27796.5|67
1634749200000|2021-10-20 17:00:00|27837.3|27802.3|27835|27800|27848|27818.7|27826|27797.5|77
1634752800000|2021-10-20 18:00:00|27835.5|27800.5|27832.5|27797.5|27840.5|27811.8|27827.6|27797.5|41
1634756400000|2021-10-20 19:00:00|27832.6|27797.6|27838.5|27803.5|27839.9|27804.9|27829.8|27794.8|39
1634778000000|2021-10-21 01:00:00|27842.5|27822.5|27829|27809|27842.5|27822.5|27819.7|27799.7|112
1634781600000|2021-10-21 02:00:00|27828.5|27808.5|27828|27808|27838|27818|27822|27802|323
1634785200000|2021-10-21 03:00:00|27827.7|27807.7|27822|27802|27828|27808|27812|27792|405
1634788800000|2021-10-21 04:00:00|27822.5|27802.5|27841.5|27821.5|27845.1|27825.1|27822|27802|210
1634792400000|2021-10-21 05:00:00|27841.6|27821.6|27846|27826|27855|27835|27822.6|27802.6|332
1634796000000|2021-10-21 06:00:00|27846.5|27826.5|27851|27831|27853|27833|27835.5|27815.5|390
1634799600000|2021-10-21 07:00:00|27851.2|27831.2|27831.6|27811.6|27854.1|27834.1|27825.5|27805.5|502
1634803200000|2021-10-21 08:00:00|27832|27812|27821.5|27801.5|27867.5|27832.5|27821.5|27801.5|263
1634806800000|2021-10-21 09:00:00|27822|27802|27827|27807|27830|27810|27821|27801|81
1634810400000|2021-10-21 10:00:00|27827.5|27807.5|27830.1|27810.1|27833.6|27813.6|27824.3|27804.3|88
1634814000000|2021-10-21 11:00:00|27829.9|27809.9|27845.3|27810.3|27855.5|27825|27820|27795.9|224
1634817600000|2021-10-21 12:00:00|27846|27811|27827.5|27807.5|27846.5|27826.5|27818.5|27798.5|180
1634821200000|2021-10-21 13:00:00|27828|27808|27834|27799|27834|27808.5|27822.1|27797.3|79
1634824800000|2021-10-21 14:00:00|27833.8|27798.8|27818.3|27798.3|27843.8|27816.7|27818.3|27794.5|177
1634828400000|2021-10-21 15:00:00|27818.5|27798.5|27819.8|27799.8|27838.3|27810|27817|27791.2|171
1634832000000|2021-10-21 16:00:00|27819.2|27799.2|27837.5|27802.5|27837.7|27810|27818.3|27792|65
1634835600000|2021-10-21 17:00:00|27838|27803|27847.5|27827.5|27858|27831|27834.8|27802|134
1634839200000|2021-10-21 18:00:00|27848|27828|27851.1|27816.1|27858.5|27832.5|27841|27812.5|105
1634842800000|2021-10-21 19:00:00|27851.6|27816.6|27850.4|27815.4|27852|27825|27831.5|27807|86
1634864400000|2021-10-22 01:00:00|27843|27823|27854.1|27834.1|27854.5|27834.5|27842|27822|137
1634868000000|2021-10-22 02:00:00|27855|27835|27866.4|27846.4|27893.1|27873.1|27855|27835|509
1634871600000|2021-10-22 03:00:00|27866.5|27846.5|27853.5|27833.5|27871.5|27851.5|27844.5|27821|271
1634875200000|2021-10-22 04:00:00|27854|27834|27853|27833|27863.5|27836|27840|27808.5|111
1634878800000|2021-10-22 05:00:00|27852.8|27832.8|27846|27826|27857.3|27834|27841.4|27821.3|144
1634882400000|2021-10-22 06:00:00|27846.9|27826.9|27842.3|27822.3|27855.5|27835.5|27841.2|27821.2|237
1634886000000|2021-10-22 07:00:00|27842.8|27822.8|27831.9|27796.9|27842.9|27822.9|27817.4|27796.3|390
1634889600000|2021-10-22 08:00:00|27831.4|27796.4|27808.7|27788.7|27832.9|27805|27791.1|27767.4|253
1634893200000|2021-10-22 09:00:00|27809.2|27789.2|27808.3|27788.3|27835|27810.2|27805.7|27778.2|132
1634896800000|2021-10-22 10:00:00|27808.8|27788.8|27827.5|27792.5|27850.8|27815.8|27807.5|27786.9|110
1634900400000|2021-10-22 11:00:00|27829.5|27794.5|27836.5|27801.5|27843.5|27808.5|27816.8|27787|97
1634904000000|2021-10-22 12:00:00|27837.3|27802.3|27834.8|27799.8|27840.5|27805.5|27834.8|27799.8|19
1634907600000|2021-10-22 13:00:00|27834.4|27799.4|27819.5|27799.5|27834.6|27802.5|27809|27789|82
1634911200000|2021-10-22 14:00:00|27819|27799|27840.6|27820.6|27844.4|27821.4|27808|27782.5|148
1634914800000|2021-10-22 15:00:00|27842.8|27822.8|27854|27834|27881.5|27853.5|27835.9|27808.6|276
1634918400000|2021-10-22 16:00:00|27862|27827|27852.5|27817.5|27867.5|27840|27842|27810.5|75
1634922000000|2021-10-22 17:00:00|27853|27818|27852.3|27817.3|27857|27827.1|27845.1|27817.1|51
1634925600000|2021-10-22 18:00:00|27852.1|27817.1|27839.3|27804.3|27852.1|27817.1|27826.1|27797.5|53
1634929200000|2021-10-22 19:00:00|27840.5|27805.5|27839.4|27819.4|27845.5|27820.5|27837.5|27802.5|20
1635123600000|2021-10-25 01:00:00|27835.9|27815.9|27847|27827|27848.7|27828.7|27826.5|27806.5|180
1635127200000|2021-10-25 02:00:00|27845.6|27825.6|27832|27812|27847|27827|27830.3|27810.3|307
1635130800000|2021-10-25 03:00:00|27831.9|27811.9|27815.2|27795.2|27831.9|27811.9|27805|27785|306
1635134400000|2021-10-25 04:00:00|27812.4|27792.4|27812.5|27792.5|27818.7|27798.7|27807.4|27787.4|57
1635138000000|2021-10-25 05:00:00|27811.2|27791.2|27816|27796|27818.1|27798.1|27810.9|27790.9|123
1635141600000|2021-10-25 06:00:00|27815.7|27795.7|27828|27808|27832.6|27812.6|27809.1|27789.1|254
1635145200000|2021-10-25 07:00:00|27827.5|27807.5|27824.1|27804.1|27835.1|27815.1|27812.5|27792.5|287
1635148800000|2021-10-25 08:00:00|27824.5|27804.5|27821.5|27801.5|27837.5|27813.5|27817.5|27797.5|137
1635152400000|2021-10-25 09:00:00|27822.1|27802.1|27838.5|27818.5|27843|27823|27822.1|27802.1|144
1635156000000|2021-10-25 10:00:00|27839|27819|27847.5|27812.5|27859|27834.5|27838.7|27812.5|112
1635159600000|2021-10-25 11:00:00|27848.3|27813.3|27850.5|27830.5|27850.9|27830.9|27831|27809.2|130
1635163200000|2021-10-25 12:00:00|27850.3|27830.3|27845|27825|27851.2|27831.2|27842|27822|80
1635166800000|2021-10-25 13:00:00|27844.5|27824.5|27827|27807|27847.8|27825|27826|27802|162
1635170400000|2021-10-25 14:00:00|27830.5|27810.5|27827.5|27807.5|27832.3|27812.3|27826.5|27806.5|83
1635174000000|2021-10-25 15:00:00|27827.9|27807.9|27828|27808|27833.5|27808|27819.5|27793|58
1635177600000|2021-10-25 16:00:00|27828.5|27808.5|27828|27808|27838.3|27812|27827.8|27802.5|78
1635181200000|2021-10-25 17:00:00|27827.6|27807.6|27828.6|27808.6|27829.3|27809.3|27818.5|27798.5|49
1635184800000|2021-10-25 18:00:00|27827.6|27807.6|27828|27793|27828.4|27807.6|27816|27792|66
1635188400000|2021-10-25 19:00:00|27827.5|27792.5|27838|27803|27842|27813.4|27823|27792.5|73
1635210000000|2021-10-26 01:00:00|27774.5|27754.5|27776.8|27756.8|27789|27769|27772.3|27752.3|333
1635213600000|2021-10-26 02:00:00|27778|27758|27776.9|27756.9|27786.3|27766.3|27767|27747|292
1635217200000|2021-10-26 03:00:00|27777|27757|27781|27761|27784.7|27764.7|27772|27752|171
1635220800000|2021-10-26 04:00:00|27781.2|27761.2|27778|27758|27783.5|27763.5|27776.5|27756.5|78
1635224400000|2021-10-26 05:00:00|27777.6|27757.6|27778|27758|27783.6|27763.6|27773.2|27753.2|100
1635228000000|2021-10-26 06:00:00|27776.9|27756.9|27788|27768|27793|27773|27773.8|27747.3|169
1635231600000|2021-10-26 07:00:00|27787.5|27767.5|27778|27758|27793.5|27773.5|27772|27752|388
1635235200000|2021-10-26 08:00:00|27778.1|27758.1|27737.7|27717.7|27778.7|27758.7|27737.7|27716|273
1635238800000|2021-10-26 09:00:00|27737.5|27717.5|27727.5|27707.5|27737.5|27717.5|27712.3|27692.3|214
1635242400000|2021-10-26 10:00:00|27727.1|27707.1|27719.7|27699.7|27735.2|27708.3|27717.7|27697.7|82
1635246000000|2021-10-26 11:00:00|27720.2|27700.2|27718.4|27698.4|27733|27709.4|27714.7|27687.7|87
1635249600000|2021-10-26 12:00:00|27719.4|27699.4|27721.4|27701.4|27733|27705.5|27718.5|27691.1|55
1635253200000|2021-10-26 13:00:00|27721.5|27701.5|27723|27703|27734|27713.6|27716.5|27694|150
1635256800000|2021-10-26 14:00:00|27724|27704|27722.1|27702.1|27738.3|27711.5|27721.2|27697.5|179
1635260400000|2021-10-26 15:00:00|27722.6|27702.6|27739.2|27704.2|27743.5|27717.5|27722.6|27702.6|193
1635264000000|2021-10-26 16:00:00|27739.7|27704.7|27741.5|27721.5|27749.5|27723.3|27731|27704.7|122
1635267600000|2021-10-26 17:00:00|27741|27721|27735.5|27715.5|27744|27721|27734|27706.5|37
1635271200000|2021-10-26 18:00:00|27735|27715|27744.5|27709.5|27744.5|27716.5|27735|27709|11
1635274800000|2021-10-26 19:00:00|27744|27709|27744|27709|27744|27716|27729.5|27702|47
1635296400000|2021-10-27 01:00:00|27733.5|27713.5|27751.5|27731.5|27758.7|27738.7|27727|27707|419
1635300000000|2021-10-27 02:00:00|27752.2|27732.2|27746.8|27726.8|27757.5|27737.5|27736|27716|355
1635303600000|2021-10-27 03:00:00|27747.3|27727.3|27768.1|27748.1|27769.5|27749.5|27747.3|27727.3|317
1635307200000|2021-10-27 04:00:00|27768.6|27748.6|27771.5|27751.5|27778.5|27758.5|27766.4|27746.4|126
1635310800000|2021-10-27 05:00:00|27771.3|27751.3|27771|27751|27772.1|27752.1|27762.3|27742.3|67
1635314400000|2021-10-27 06:00:00|27770.5|27750.5|27759.5|27739.5|27772.7|27752.7|27756.5|27736.5|177
1635318000000|2021-10-27 07:00:00|27759|27739|27755.2|27735.2|27769.7|27749.7|27755.1|27735.1|381
1635321600000|2021-10-27 08:00:00|27755.9|27735.9|27789.3|27769.3|27805.5|27777.9|27753.2|27733.2|344
1635325200000|2021-10-27 09:00:00|27789.4|27769.4|27795.6|27760.6|27816.5|27781.5|27772.5|27742.6|241
1635328800000|2021-10-27 10:00:00|27795|27760|27792.1|27757.1|27797.6|27772.5|27785.4|27756.6|70
1635332400000|2021-10-27 11:00:00|27792|27757|27772.3|27752.3|27792.3|27764.2|27771.7|27746.7|77
1635336000000|2021-10-27 12:00:00|27772.7|27752.7|27763|27743|27783.8|27763.8|27754.4|27727.4|100
1635339600000|2021-10-27 13:00:00|27762.5|27742.5|27763|27743|27789.3|27763.8|27757.8|27736.9|261
1635343200000|2021-10-27 14:00:00|27763.8|27743.8|27777.5|27757.5|27787|27766.5|27761.8|27741.8|366
1635346800000|2021-10-27 15:00:00|27778|27758|27782.8|27747.8|27787.3|27761.5|27772.5|27747|109
1635350400000|2021-10-27 16:00:00|27783|27748|27769.5|27749.5|27783|27757.8|27766.5|27746.2|132
1635354000000|2021-10-27 17:00:00|27769|27749|27770|27750|27771.5|27751.5|27766.8|27746.8|49
1635357600000|2021-10-27 18:00:00|27769.5|27749.5|27776.4|27756.4|27776.4|27756.4|27767.5|27747.5|40
1635361200000|2021-10-27 19:00:00|27776.6|27756.6|27796.5|27761.5|27798|27767.1|27775|27746.4|87
1635382800000|2021-10-28 01:00:00|27783.5|27763.5|27827|27807|27827.3|27807.3|27783.5|27763.5|320
1635386400000|2021-10-28 02:00:00|27827.3|27807.3|27805.7|27785.7|27827.3|27807.3|27795.3|27775.3|247
1635390000000|2021-10-28 03:00:00|27806|27786|27797.5|27777.5|27818|27798|27792.3|27772.3|356
1635393600000|2021-10-28 04:00:00|27797.9|27777.9|27791.1|27771.1|27800.7|27780.7|27790.3|27770.3|206
1635397200000|2021-10-28 05:00:00|27791.6|27771.6|27797|27777|27798.3|27778.3|27788.2|27768.2|197
1635400800000|2021-10-28 06:00:00|27796.5|27776.5|27789|27769|27809|27789|27786|27766|570
1635404400000|2021-10-28 07:00:00|27789.4|27769.4|27774.4|27754.4|27792|27772|27762.1|27742.1|450
1635408000000|2021-10-28 08:00:00|27774.2|27754.2|27773.5|27753.5|27778.8|27758.4|27765.1|27740.9|192
1635411600000|2021-10-28 09:00:00|27774|27754|27767.5|27747.5|27778.2|27758.2|27763|27734.8|135
1635415200000|2021-10-28 10:00:00|27768.1|27748.1|27770.5|27750.5|27771.5|27751.5|27766|27746|38
1635418800000|2021-10-28 11:00:00|27770|27750|27775.5|27755.5|27780.5|27757.5|27766.5|27742|77
1635422400000|2021-10-28 12:00:00|27775|27755|27769.5|27749.5|27783.6|27757.5|27767.5|27747.3|135
1635426000000|2021-10-28 13:00:00|27769.4|27749.4|27761.5|27741.5|27772.4|27752.4|27760.4|27740.4|195
1635429600000|2021-10-28 14:00:00|27761.4|27741.4|27732.5|27697.5|27761.4|27741.4|27720.8|27697.5|400
1635433200000|2021-10-28 15:00:00|27725.5|27705.5|27747.5|27712.5|27753|27725.5|27718.5|27698.5|293
1635436800000|2021-10-28 16:00:00|27746.5|27711.5|27752|27717|27753.3|27727.4|27742.5|27711.5|72
1635440400000|2021-10-28 17:00:00|27751|27716|27750.8|27715.8|27752.7|27717.7|27749.8|27714.8|53
1635444000000|2021-10-28 18:00:00|27750.3|27715.3|27738|27718|27751|27725.5|27737|27710|74
1635447600000|2021-10-28 19:00:00|27738.5|27718.5|27749.5|27714.5|27750.4|27721|27737.3|27709.4|53
1635469200000|2021-10-29 01:00:00|27761.6|27741.6|27753.3|27733.3|27770|27750|27746.4|27726.4|207
1635472800000|2021-10-29 02:00:00|27753|27733|27755|27735|27758.9|27738.9|27735.5|27715.5|359
1635476400000|2021-10-29 03:00:00|27757|27737|27761.6|27741.6|27762.1|27742.1|27744|27724|310
1635480000000|2021-10-29 04:00:00|27762|27742|27758|27738|27763.6|27743.6|27756.5|27736.5|180
1635483600000|2021-10-29 05:00:00|27758.7|27738.7|27748.5|27728.5|27765.1|27745.1|27740|27720|282
1635487200000|2021-10-29 06:00:00|27748.4|27728.4|27748.2|27728.2|27757.5|27737.5|27743.6|27723.6|388
1635490800000|2021-10-29 07:00:00|27748.7|27728.7|27752.5|27732.5|27759.5|27739.5|27743|27723|623
1635494400000|2021-10-29 08:00:00|27753|27733|27782|27762|27783.5|27763.5|27752.9|27732.9|387
1635498000000|2021-10-29 09:00:00|27782.5|27762.5|27780.5|27760.5|27783.5|27763.5|27772|27752|137
1635501600000|2021-10-29 10:00:00|27780.6|27760.6|27781.5|27761.5|27783.5|27763.5|27780.6|27760.6|27
1635505200000|2021-10-29 11:00:00|27782.4|27762.4|27781.2|27761.2|27792.5|27765.5|27777.1|27757|52
1635508800000|2021-10-29 12:00:00|27782.1|27762.1|27802.5|27782.5|27807|27783.9|27780.9|27760.9|122
1635512400000|2021-10-29 13:00:00|27802.4|27782.4|27805|27785|27812|27787|27796|27770.5|111
1635516000000|2021-10-29 14:00:00|27812|27777|27818|27783|27828.2|27800.1|27805.5|27777|146
1635519600000|2021-10-29 15:00:00|27817.5|27782.5|27807|27787|27825.5|27793|27801.5|27777.5|118
1635523200000|2021-10-29 16:00:00|27808|27788|27818|27783|27819|27791|27805|27783|39
1635526800000|2021-10-29 17:00:00|27817.5|27782.5|27831|27796|27849.5|27814.5|27809.3|27780.8|57
1635530400000|2021-10-29 18:00:00|27831.5|27796.5|27811.5|27776.5|27831.5|27797.5|27803|27775|39
1635534000000|2021-10-29 19:00:00|27804.5|27784.5|27818|27783|27818|27790.5|27804.5|27777.5|23
1635728400000|2021-11-01 01:00:00|27825.5|27805.5|27821.6|27801.6|27839.9|27819.9|27818.6|27798.6|323
1635732000000|2021-11-01 02:00:00|27822.5|27802.5|27821.5|27801.5|27829.1|27809.1|27813.4|27793.4|321
1635735600000|2021-11-01 03:00:00|27821.1|27801.1|27834|27814|27838.3|27818.3|27810.6|27790.6|572
1635739200000|2021-11-01 04:00:00|27833.5|27813.5|27838.5|27818.5|27839.5|27819.5|27831|27811|192
1635742800000|2021-11-01 05:00:00|27838|27818|27796.5|27776.5|27838.5|27818.5|27796.5|27776.5|415
1635746400000|2021-11-01 06:00:00|27796.3|27776.3|27821.5|27801.5|27833.5|27813.5|27789.5|27763|473
1635750000000|2021-11-01 07:00:00|27821.9|27801.9|27844.5|27824.5|27848|27828|27814.5|27794.5|625
1635753600000|2021-11-01 08:00:00|27845|27825|27839.5|27819.5|27855|27835|27833.9|27813.9|514
1635757200000|2021-11-01 09:00:00|27840|27820|27834|27814|27846|27826|27833.3|27813.3|174
1635760800000|2021-11-01 10:00:00|27833.3|27813.3|27822.6|27802.6|27836|27813.3|27821|27793.5|142
1635764400000|2021-11-01 11:00:00|27823.1|27803.1|27826.3|27806.3|27835.5|27815.5|27822.3|27802.3|118
1635768000000|2021-11-01 12:00:00|27826.5|27806.5|27828.5|27808.5|27835|27815|27823|27803|172
1635771600000|2021-11-01 13:00:00|27829|27809|27827.5|27807.5|27838|27815.5|27825|27797.5|122
1635775200000|2021-11-01 14:00:00|27827|27807|27837|27802|27840|27812.5|27824|27797|66
1635778800000|2021-11-01 15:00:00|27836.5|27801.5|27832|27812|27840.5|27812.5|27828.5|27800|37
1635782400000|2021-11-01 16:00:00|27831.5|27811.5|27837|27817|27837.5|27817.5|27827|27807|71
1635786000000|2021-11-01 17:00:00|27834|27814|27845.5|27810.5|27845.5|27815|27832.3|27805.8|30
1635789600000|2021-11-01 18:00:00|27837.5|27817.5|27837.5|27802.5|27843|27817.5|27834|27799|28
1635793200000|2021-11-01 19:00:00|27836.6|27801.6|27833|27798|27837.5|27808|27824.5|27795|33
1635814800000|2021-11-02 01:00:00|27796.5|27776.5|27802.4|27782.4|27808.5|27788.5|27796.5|27776.5|223
1635818400000|2021-11-02 02:00:00|27802.6|27782.6|27812.7|27792.7|27816.5|27796.5|27791.5|27771.5|356
1635822000000|2021-11-02 03:00:00|27812.5|27792.5|27833|27813|27835.5|27813.2|27808|27788|326
1635825600000|2021-11-02 04:00:00|27833.2|27813.2|27829.5|27809.5|27834|27814|27827|27807|125
1635829200000|2021-11-02 05:00:00|27829|27809|27829.2|27809.2|27833|27813|27821.8|27801.8|152
1635832800000|2021-11-02 06:00:00|27828.6|27808.6|27832|27812|27832.5|27812.5|27822|27802|318
1635836400000|2021-11-02 07:00:00|27832.4|27812.4|27831.5|27811.5|27834|27814|27826.5|27806.5|179
1635840000000|2021-11-02 08:00:00|27831|27811|27849|27829|27850.1|27830.1|27830.5|27810.5|230
1635843600000|2021-11-02 09:00:00|27848.5|27828.5|27840.9|27820.9|27848.9|27828.9|27827|27807|128
1635847200000|2021-11-02 10:00:00|27841.4|27821.4|27836.3|27816.3|27844.6|27824.6|27835.1|27815.1|108
1635850800000|2021-11-02 11:00:00|27836.2|27816.2|27860.1|27840.1|27869.5|27841|27830|27803.5|138
1635854400000|2021-11-02 12:00:00|27859.9|27839.9|27853|27818|27861.7|27839.9|27849.7|27816.5|68
1635858000000|2021-11-02 13:00:00|27852.6|27817.6|27854.5|27819.5|27858.5|27823.5|27843.5|27815.5|58
1635861600000|2021-11-02 14:00:00|27853.5|27818.5|27856.1|27836.1|27866.8|27843.3|27847.5|27817.5|89
1635865200000|2021-11-02 15:00:00|27864|27829|27863.2|27843.2|27864.5|27843.2|27850.3|27826.3|75
1635868800000|2021-11-02 16:00:00|27863.7|27843.7|27875.1|27855.1|27886.5|27857|27863.3|27835.5|112
1635872400000|2021-11-02 17:00:00|27876.8|27856.8|27872|27837|27891.5|27856.8|27861.9|27834.5|87
1635876000000|2021-11-02 18:00:00|27871.5|27836.5|27881.6|27846.6|27882.7|27847.7|27871.5|27836.5|45
1635879600000|2021-11-02 19:00:00|27881.9|27846.9|27892.5|27857.5|27901.8|27867|27875.5|27840.5|77
1635901200000|2021-11-03 01:00:00|27894|27874|27884|27864|27894.4|27874.4|27880.5|27860.5|205
1635904800000|2021-11-03 02:00:00|27883.5|27863.5|27879.4|27859.4|27887|27867|27872|27852|397
1635908400000|2021-11-03 03:00:00|27878.6|27858.6|27867.2|27847.2|27881.7|27861.7|27865.2|27845.2|205
1635912000000|2021-11-03 04:00:00|27867.1|27847.1|27873.2|27853.2|27874.2|27854.2|27867.1|27847.1|111
1635915600000|2021-11-03 05:00:00|27873.7|27853.7|27872.8|27852.8|27877.1|27857.1|27868.2|27848.2|156
1635919200000|2021-11-03 06:00:00|27873.4|27853.4|27845.5|27825.5|27873.4|27853.4|27836.5|27816.5|274
1635922800000|2021-11-03 07:00:00|27845|27825|27859.5|27839.5|27859.5|27839.5|27835|27815|404
1635926400000|2021-11-03 08:00:00|27858.5|27838.5|27835|27815|27859.5|27839.5|27835|27815|635
1635930000000|2021-11-03 09:00:00|27836|27816|27836|27816|27847|27827|27824|27804|210
1635933600000|2021-11-03 10:00:00|27835.5|27815.5|27846.3|27826.3|27859.3|27829.9|27834|27812.5|117
1635937200000|2021-11-03 11:00:00|27852|27817|27847|27827|27856.5|27833.5|27842|27813.5|180
1635940800000|2021-11-03 12:00:00|27847.8|27827.8|27852.5|27832.5|27859|27839|27847.8|27827.8|102
1635944400000|2021-11-03 13:00:00|27853|27833|27861.5|27841.5|27870.7|27844.5|27851.5|27828|319
1635948000000|2021-11-03 14:00:00|27862.3|27842.3|27867.5|27847.5|27888|27860|27861.4|27837.3|176
1635951600000|2021-11-03 15:00:00|27866.5|27846.5|27868|27848|27872.5|27852.5|27865.3|27845.3|45
1635955200000|2021-11-03 16:00:00|27866.5|27846.5|27877|27842|27880.5|27858|27864|27838|68
1635958800000|2021-11-03 17:00:00|27876.5|27841.5|27861|27824|27880|27845|27850.6|27817|61
1635962400000|2021-11-03 18:00:00|27858.2|27825|27817.5|27782.5|27870.5|27837|27808|27773|210
1635966000000|2021-11-03 19:00:00|27818|27783|27810|27775|27849.2|27815|27806|27775|139
1635987600000|2021-11-04 01:00:00|27817.2|27797.2|27818.4|27798.4|27827|27807|27808.3|27788.3|209
1635991200000|2021-11-04 02:00:00|27818.9|27798.9|27816.4|27796.4|27825.4|27805.4|27791.8|27768|405
1635994800000|2021-11-04 03:00:00|27816.3|27796.3|27831.4|27811.4|27833.4|27813.4|27814.5|27794.5|242
1635998400000|2021-11-04 04:00:00|27830.9|27810.9|27826.5|27806.5|27834.8|27814.8|27825.5|27805.5|144
1636002000000|2021-11-04 05:00:00|27826.4|27806.4|27833|27813|27835.4|27815.4|27826.4|27806.4|173
1636005600000|2021-11-04 06:00:00|27833.4|27813.4|27848|27828|27858.2|27838.2|27832.5|27812.5|328
1636009200000|2021-11-04 07:00:00|27848.5|27828.5|27856.3|27836.3|27858.6|27838.6|27841|27821|537
1636012800000|2021-11-04 08:00:00|27855|27835|27859.5|27839.5|27886.2|27861.2|27851.5|27831.5|1041
1636016400000|2021-11-04 09:00:00|27858.7|27838.7|27861.9|27841.9|27864.4|27844.4|27856|27836|139
1636020000000|2021-11-04 10:00:00|27861.5|27841.5|27879.5|27859.5|27879.7|27859.7|27861.5|27841.5|115
1636023600000|2021-11-04 11:00:00|27878.5|27858.5|27904.3|27884.3|27913|27885.4|27871|27851|511
1636027200000|2021-11-04 12:00:00|27904|27884|27875.6|27855.6|27946|27904|27875.6|27855.6|524
1636030800000|2021-11-04 13:00:00|27875.5|27855.5|27877.3|27842.3|27880|27855.6|27857.8|27837.8|186
1636034400000|2021-11-04 14:00:00|27877.6|27842.6|27900.5|27865.5|27903|27874|27867.5|27840|138
1636038000000|2021-11-04 15:00:00|27897.5|27877.5|27895|27875|27909.5|27877.5|27893.5|27858.5|101
1636041600000|2021-11-04 16:00:00|27902.5|27867.5|27918.5|27883.5|27927.5|27900|27882.5|27852.5|105
1636045200000|2021-11-04 17:00:00|27919|27884|27903|27868|27919|27886.5|27895|27865|41
1636048800000|2021-11-04 18:00:00|27902|27867|27898|27863|27903|27870.5|27887.5|27860|22
1636052400000|2021-11-04 19:00:00|27896|27861|27897.5|27862.5|27898|27870.5|27890|27860|16
1636074000000|2021-11-05 01:00:00|27893.6|27873.6|27886.6|27866.6|27907.7|27887.7|27886.6|27866.6|207
1636077600000|2021-11-05 02:00:00|27887|27867|27917.6|27897.6|27919.9|27899.9|27887|27867|417
1636081200000|2021-11-05 03:00:00|27917.7|27897.7|27904.5|27884.5|27921.7|27901.7|27903.9|27883.9|261
1636084800000|2021-11-05 04:00:00|27904.9|27884.9|27897.2|27877.2|27907.5|27887.5|27895.4|27875.4|156
1636088400000|2021-11-05 05:00:00|27896.5|27876.5|27902.6|27882.6|27907.5|27887.5|27896.5|27876.5|150
1636092000000|2021-11-05 06:00:00|27902.4|27882.4|27877|27857|27902.4|27882.4|27872|27852|431
1636095600000|2021-11-05 07:00:00|27877.5|27857.5|27866.5|27846.5|27881.4|27861.4|27859.5|27839.5|429
1636099200000|2021-11-05 08:00:00|27867|27847|27883|27863|27893.9|27869.8|27865.4|27845.4|254
1636102800000|2021-11-05 09:00:00|27882.7|27862.7|27891|27856|27892.5|27867.9|27881.1|27852.7|83
1636106400000|2021-11-05 10:00:00|27890.8|27855.8|27903.6|27868.6|27903.6|27873.2|27877.5|27855.3|70
1636110000000|2021-11-05 11:00:00|27902.9|27867.9|27897.5|27877.5|27919|27891.5|27892.5|27867.9|103
1636113600000|2021-11-05 12:00:00|27896.5|27876.5|27897.6|27862.6|27912|27880.9|27886.5|27859.5|160
1636117200000|2021-11-05 13:00:00|27897.5|27862.5|27893|27858|27907.5|27879.3|27882.4|27856.5|198
1636120800000|2021-11-05 14:00:00|27895.5|27860.5|27900.5|27865.5|27905.5|27877.5|27885.5|27858|119
1636124400000|2021-11-05 15:00:00|27893.5|27873.5|27877.5|27842.5|27904|27877|27871|27842.5|84
1636128000000|2021-11-05 16:00:00|27880|27845|27875|27840|27888.5|27863|27869|27840|50
1636131600000|2021-11-05 17:00:00|27874.5|27839.5|27875|27840|27878|27845|27856.7|27821.7|79
1636135200000|2021-11-05 18:00:00|27875.5|27840.5|27865|27830|27875.5|27840.5|27843.2|27808.2|117
1636138800000|2021-11-05 19:00:00|27865.5|27830.5|27870.5|27835.5|27883|27848|27863.5|27828.5|62
1636333200000|2021-11-08 01:00:00|27870.8|27850.8|27876|27856|27882.2|27862.2|27870.3|27850.3|88
1636336800000|2021-11-08 02:00:00|27874.3|27854.3|27844.7|27824.7|27876.4|27856.4|27836.3|27816.3|364
1636340400000|2021-11-08 03:00:00|27845.2|27825.2|27842.7|27822.7|27850|27830|27831|27811|300
1636344000000|2021-11-08 04:00:00|27842.2|27822.2|27834|27814|27842.2|27822.2|27832.1|27812.1|158
1636347600000|2021-11-08 05:00:00|27833.5|27813.5|27827.5|27807.5|27834.1|27814.1|27825.9|27805.9|95
1636351200000|2021-11-08 06:00:00|27828|27808|27815.2|27795.2|27829.1|27809.1|27807|27787|234
1636354800000|2021-11-08 07:00:00|27816.1|27796.1|27816.1|27796.1|27818.9|27798.9|27806|27786|242
1636358400000|2021-11-08 08:00:00|27815.6|27795.6|27809.1|27789.1|27823.6|27803.6|27801.6|27781.6|225
1636362000000|2021-11-08 09:00:00|27809.9|27789.9|27818|27783|27910.5|27868.5|27805|27780.5|65
1636365600000|2021-11-08 10:00:00|27818.3|27783.3|27821.5|27801.5|27842|27807|27813|27783.3|100
1636369200000|2021-11-08 11:00:00|27823|27803|27832.5|27812.5|27833.9|27813.9|27820|27800|90
1636372800000|2021-11-08 12:00:00|27833|27813|27832|27812|27848|27820|27825|27801.5|121
1636376400000|2021-11-08 13:00:00|27831|27811|27824.5|27804.5|27832|27812|27815|27795|102
1636380000000|2021-11-08 14:00:00|27824.1|27804.1|27819.1|27799.1|27834.5|27807|27810.5|27781.7|106
1636383600000|2021-11-08 15:00:00|27827.1|27792.1|27832.2|27797.2|27832.5|27807.1|27812.8|27786.5|79
1636387200000|2021-11-08 16:00:00|27832.5|27797.5|27836.3|27816.3|27843.1|27823.1|27824.5|27797|102
1636390800000|2021-11-08 17:00:00|27842.8|27807.8|27842|27807|27843|27819.3|27831.2|27806|46
1636394400000|2021-11-08 18:00:00|27832.5|27812.5|27841.5|27806.5|27844|27817.5|27831.9|27806.5|298
1636398000000|2021-11-08 19:00:00|27841|27806|27838.3|27803.3|27842.4|27817.5|27831.2|27803.3|44
1636419600000|2021-11-09 01:00:00|27778.1|27758.1|27779.3|27759.3|27786.5|27766.5|27771.5|27751.5|131
1636423200000|2021-11-09 02:00:00|27778.9|27758.9|27717.1|27697.1|27779.3|27759.3|27717.1|27697.1|630
1636426800000|2021-11-09 03:00:00|27717.7|27697.7|27728.4|27708.4|27738.5|27718.5|27711.4|27688.4|527
1636430400000|2021-11-09 04:00:00|27728.5|27708.5|27715.9|27695.9|27728.6|27708.6|27708.5|27688.5|260
1636434000000|2021-11-09 05:00:00|27716|27696|27712.4|27692.4|27723|27703|27703.9|27683.9|265
1636437600000|2021-11-09 06:00:00|27712|27692|27718|27698|27718.2|27698.2|27697.9|27677.9|463
1636441200000|2021-11-09 07:00:00|27718.3|27698.3|27719|27699|27723.4|27703.4|27712.6|27692.6|460
1636444800000|2021-11-09 08:00:00|27719.9|27699.9|27708.2|27688.2|27727.5|27707.5|27707.6|27687.6|259
1636448400000|2021-11-09 09:00:00|27708.7|27688.7|27695|27675|27723.6|27696|27667.5|27638.5|195
1636452000000|2021-11-09 10:00:00|27702|27667|27698|27678|27715|27684.5|27692.5|27667|149
1636455600000|2021-11-09 11:00:00|27698.1|27678.1|27707|27672|27713|27680|27686.5|27664|174
1636459200000|2021-11-09 12:00:00|27706.5|27671.5|27720.7|27700.7|27725.5|27701.2|27701.4|27668|149
1636462800000|2021-11-09 13:00:00|27720.9|27700.9|27711.5|27691.5|27723.7|27701.2|27706.7|27682.6|117
1636466400000|2021-11-09 14:00:00|27711|27691|27746.9|27726.9|27748.8|27728.8|27707.5|27679.5|164
1636470000000|2021-11-09 15:00:00|27746.4|27726.4|27752|27732|27773.1|27752.3|27742|27712|330
1636473600000|2021-11-09 16:00:00|27752.7|27732.7|27751.5|27731.5|27763.3|27738.3|27747|27721.6|152
1636477200000|2021-11-09 17:00:00|27751|27731|27750|27730|27758|27731.8|27742.4|27722.4|41
1636480800000|2021-11-09 18:00:00|27748.5|27728.5|27760|27740|27762.4|27742.4|27748|27728|32
1636484400000|2021-11-09 19:00:00|27759.7|27739.7|27756.7|27721.7|27763|27740|27751.1|27720.4|67
1636506000000|2021-11-10 01:00:00|27743.4|27723.4|27734.3|27714.3|27747.9|27727.9|27733.8|27713.8|279
1636509600000|2021-11-10 02:00:00|27733.8|27713.8|27721.9|27701.9|27735|27715|27721|27701|391
1636513200000|2021-11-10 03:00:00|27721|27701|27716|27696|27722.1|27702.1|27699|27679|283
1636516800000|2021-11-10 04:00:00|27716.2|27696.2|27713.4|27693.4|27718.4|27698.4|27713.4|27693.4|136
1636520400000|2021-11-10 05:00:00|27713.6|27693.6|27724.4|27704.4|27726.9|27706.9|27713.6|27693.6|148
1636524000000|2021-11-10 06:00:00|27723.6|27703.6|27734|27714|27735.2|27715.2|27721.5|27701.5|275
1636527600000|2021-11-10 07:00:00|27734.1|27714.1|27734.9|27714.9|27742.7|27722.7|27732.4|27712.4|315
1636531200000|2021-11-10 08:00:00|27734.8|27714.8|27714.6|27694.6|27734.8|27714.8|27705.6|27685.6|377
1636534800000|2021-11-10 09:00:00|27714.3|27694.3|27722|27702|27729|27709|27707.6|27682|162
1636538400000|2021-11-10 10:00:00|27722.1|27702.1|27718|27698|27723.6|27703.6|27709|27674|105
1636542000000|2021-11-10 11:00:00|27717.6|27697.6|27732.5|27697.5|27735|27713.1|27717.4|27697.4|70
1636545600000|2021-11-10 12:00:00|27733|27698|27727|27707|27739.1|27713.2|27726.5|27697|84
1636549200000|2021-11-10 13:00:00|27727.7|27707.7|27717.5|27697.5|27750|27719.9|27713.1|27686.1|203
1636552800000|2021-11-10 14:00:00|27717.4|27697.4|27703.7|27683.7|27727|27700|27687.4|27663|256
1636556400000|2021-11-10 15:00:00|27710.9|27675.9|27742.1|27722.1|27756|27732.4|27698.5|27670.6|270
1636560000000|2021-11-10 16:00:00|27738.3|27718.3|27737.8|27717.8|27748|27722.4|27720.7|27693.6|181
1636563600000|2021-11-10 17:00:00|27737.5|27717.5|27747.5|27727.5|27752.5|27728.6|27737.5|27717|41
1636567200000|2021-11-10 18:00:00|27747.1|27727.1|27759.7|27739.7|27776.3|27747.5|27747.1|27727.1|92
1636570800000|2021-11-10 19:00:00|27768|27733|27782.5|27747.5|27796|27764.4|27762|27732.5|216
1636592400000|2021-11-11 01:00:00|27831|27811|27827|27807|27840.5|27820.5|27810.5|27790.5|349
1636596000000|2021-11-11 02:00:00|27827.5|27807.5|27838.5|27818.5|27844|27824|27820.5|27800.5|432
1636599600000|2021-11-11 03:00:00|27839.5|27819.5|27832.5|27812.5|27843.5|27823.5|27830.9|27810.9|253
1636603200000|2021-11-11 04:00:00|27832|27812|27840.5|27820.5|27844|27824|27827.5|27807.5|193
1636606800000|2021-11-11 05:00:00|27841|27821|27829|27809|27842|27822|27828|27808|145
1636610400000|2021-11-11 06:00:00|27828.5|27808.5|27819|27799|27832|27812|27813|27793|294
1636614000000|2021-11-11 07:00:00|27818|27798|27823.4|27803.4|27825.5|27805.5|27803|27783|232
1636617600000|2021-11-11 08:00:00|27823.9|27803.9|27808.6|27788.6|27835|27815|27806|27786|230
1636621200000|2021-11-11 09:00:00|27809|27789|27817.5|27797.5|27826|27799.9|27807.5|27787.5|71
1636624800000|2021-11-11 10:00:00|27825.5|27790.5|27815.7|27795.7|27826|27798.2|27812.1|27790.5|67
1636628400000|2021-11-11 11:00:00|27814.1|27794.1|27803.8|27783.8|27837.9|27802.9|27796.5|27754.5|149
1636632000000|2021-11-11 12:00:00|27804.3|27784.3|27802.2|27767.2|27805.1|27784.3|27782.7|27754.7|67
1636635600000|2021-11-11 13:00:00|27794.6|27774.6|27796.5|27776.5|27799.9|27779.9|27792.3|27772.3|52
1636639200000|2021-11-11 14:00:00|27806.9|27771.9|27797.5|27777.5|27812.2|27785|27793|27766.5|152
1636642800000|2021-11-11 15:00:00|27797|27777|27797.5|27777.5|27815|27787.5|27794.5|27767|109
1636646400000|2021-11-11 16:00:00|27798|27778|27813|27778|27813.5|27788.5|27796|27771.5|131
1636650000000|2021-11-11 17:00:00|27812.5|27777.5|27804.8|27769.8|27814.5|27779.5|27804.8|27769.8|36
1636653600000|2021-11-11 18:00:00|27805.2|27770.2|27819.5|27784.5|27827.1|27792.1|27805.2|27770.2|31
1636657200000|2021-11-11 19:00:00|27820|27785|27822|27787|27825|27797|27815|27780|33
1636678800000|2021-11-12 01:00:00|27811.1|27791.1|27802.1|27782.1|27818.5|27798.5|27792|27772|146
1636682400000|2021-11-12 02:00:00|27802.6|27782.6|27804.4|27784.4|27809|27789|27791.9|27771.9|197
1636686000000|2021-11-12 03:00:00|27803.6|27783.6|27815.1|27795.1|27820|27795.4|27803.6|27780|175
1636689600000|2021-11-12 04:00:00|27813.1|27793.1|27812.4|27792.4|27819.1|27799.1|27812.1|27792.1|61
1636693200000|2021-11-12 05:00:00|27812.1|27792.1|27802|27782|27812.9|27792.9|27801.5|27781.5|78
1636696800000|2021-11-12 06:00:00|27802.4|27782.4|27819.5|27799.5|27823|27803|27802.4|27782.4|164
1636700400000|2021-11-12 07:00:00|27820.1|27800.1|27807.6|27787.6|27822.1|27802.1|27805.6|27785.6|159
1636704000000|2021-11-12 08:00:00|27808|27788|27785.8|27765.8|27821|27797.5|27785.8|27765.8|212
1636707600000|2021-11-12 09:00:00|27789.8|27769.8|27778.5|27758.5|27802|27782|27778.5|27752.2|173
1636711200000|2021-11-12 10:00:00|27781|27761|27767.5|27747.5|27781|27761|27765.3|27745.3|58
1636714800000|2021-11-12 11:00:00|27767.1|27747.1|27767.5|27747.5|27770.7|27750.7|27767|27747|29
1636718400000|2021-11-12 12:00:00|27766.7|27746.7|27764.3|27744.3|27771|27747.9|27756.3|27731|41
1636722000000|2021-11-12 13:00:00|27760.4|27740.4|27760.1|27740.1|27774.4|27747.3|27751|27731|53
1636725600000|2021-11-12 14:00:00|27759|27739|27782.5|27747.5|27784.5|27756|27759|27732|110
1636729200000|2021-11-12 15:00:00|27781.5|27746.5|27781.5|27746.5|27783.5|27754|27757|27733.5|130
1636732800000|2021-11-12 16:00:00|27782|27747|27779.5|27744.5|27784.5|27754|27767|27741|68
1636736400000|2021-11-12 17:00:00|27779|27744|27785|27765|27796.5|27767|27773|27744|87
1636740000000|2021-11-12 18:00:00|27793|27758|27792.5|27757.5|27793|27758|27792|27757|4
1636743600000|2021-11-12 19:00:00|27788|27753|27793|27758|27794.5|27766|27783|27752.5|30
1636747200000|2021-11-12 20:00:00|27792.5|27757.5|27787.5|27752.5|27795|27760|27787.5|27752.5|22
1636938000000|2021-11-15 01:00:00|27748.1|27728.1|27754|27734|27760.6|27740.6|27748.1|27728.1|140
1636941600000|2021-11-15 02:00:00|27753.6|27733.6|27753.5|27733.5|27762|27742|27747.1|27727.1|350
1636945200000|2021-11-15 03:00:00|27753|27733|27762.1|27742.1|27763.6|27743.6|27749.1|27729.1|184
1636948800000|2021-11-15 04:00:00|27761.6|27741.6|27761.1|27741.1|27762.1|27742.1|27758.1|27738.1|19
1636952400000|2021-11-15 05:00:00|27760.1|27740.1|27753|27733|27768.1|27748.1|27753|27733|68
1636956000000|2021-11-15 06:00:00|27753.5|27733.5|27762.5|27742.5|27765.5|27745.5|27753|27733|236
1636959600000|2021-11-15 07:00:00|27760|27740|27753.1|27733.1|27760.5|27740.5|27747.5|27727.5|167
1636963200000|2021-11-15 08:00:00|27753.9|27733.9|27748.1|27713.1|27755.4|27735.4|27737.5|27702.5|140
1636966800000|2021-11-15 09:00:00|27748.4|27713.4|27747.6|27727.6|27753.5|27729.1|27730.4|27698.5|82
1636970400000|2021-11-15 10:00:00|27748|27728|27748.6|27728.6|27753.1|27733.1|27747.6|27727.6|64
1636974000000|2021-11-15 11:00:00|27749.8|27729.8|27748.9|27728.9|27749.8|27729.8|27748.1|27728.1|33
1636977600000|2021-11-15 12:00:00|27748.1|27728.1|27748.2|27728.2|27753.4|27733.4|27748|27728|166
1636981200000|2021-11-15 13:00:00|27748.1|27728.1|27748|27728|27753.6|27729|27744|27715.5|51
1636984800000|2021-11-15 14:00:00|27747.5|27727.5|27753|27733|27758|27738|27747.5|27727.5|42
1636988400000|2021-11-15 15:00:00|27752.5|27732.5|27760.9|27740.9|27771.4|27743.9|27750.5|27730.5|76
1636992000000|2021-11-15 16:00:00|27761|27741|27775.4|27755.4|27784.5|27757|27760.9|27740.9|132
1636995600000|2021-11-15 17:00:00|27778|27758|27784.7|27749.7|27788|27758.5|27767.8|27737.5|69
1636999200000|2021-11-15 18:00:00|27784.4|27749.4|27781.3|27746.3|27784.7|27749.7|27781.3|27746.3|12
1637002800000|2021-11-15 19:00:00|27767.5|27747.5|27762.2|27742.2|27777.6|27752.5|27761|27737|27
1637024400000|2021-11-16 01:00:00|27754.5|27734.5|27748.5|27728.5|27767.5|27747.5|27745.1|27725.1|188
1637028000000|2021-11-16 02:00:00|27748.1|27728.1|27727.7|27707.7|27752.4|27732.4|27717.5|27697.5|453
1637031600000|2021-11-16 03:00:00|27727|27707|27741.5|27721.5|27748.1|27728.1|27708|27688|425
1637035200000|2021-11-16 04:00:00|27741.3|27721.3|27748|27728|27749.1|27729.1|27739.1|27719.1|109
1637038800000|2021-11-16 05:00:00|27747.5|27727.5|27757|27737|27759.7|27739.7|27732.1|27712.1|267
1637042400000|2021-11-16 06:00:00|27756.5|27736.5|27762|27742|27764.9|27744.9|27748.5|27722.6|285
1637046000000|2021-11-16 07:00:00|27761.5|27741.5|27767.1|27747.1|27770.1|27750.1|27758.6|27738.6|176
1637049600000|2021-11-16 08:00:00|27766.1|27746.1|27770.5|27735.5|27773|27749.1|27756|27735.5|138
1637053200000|2021-11-16 09:00:00|27769|27734|27785.5|27750.5|27790|27763|27767.5|27734|92
1637056800000|2021-11-16 10:00:00|27786|27751|27778|27758|27790.4|27764.1|27776.3|27748.8|82
1637060400000|2021-11-16 11:00:00|27776.5|27756.5|27767.5|27747.5|27783.8|27763.1|27767.5|27742|120
1637064000000|2021-11-16 12:00:00|27768|27748|27768.1|27748.1|27784|27757|27762.6|27736.8|97
1637067600000|2021-11-16 13:00:00|27768|27748|27772|27737|27780|27757.5|27757.1|27728.6|170
1637071200000|2021-11-16 14:00:00|27775.4|27740.4|27802.4|27782.4|27813.7|27782.4|27773.8|27739.1|231
1637074800000|2021-11-16 15:00:00|27807.6|27772.6|27801.2|27781.2|27807.9|27782.5|27787.5|27757|87
1637078400000|2021-11-16 16:00:00|27802.5|27782.5|27812.5|27777.5|27813.1|27783.8|27792.5|27766.9|138
1637082000000|2021-11-16 17:00:00|27813|27778|27822.5|27787.5|27827.2|27800.7|27807.2|27777.5|76
1637085600000|2021-11-16 18:00:00|27822.6|27787.6|27827.6|27792.6|27827.9|27803.8|27802.5|27767.6|69
1637089200000|2021-11-16 19:00:00|27825.5|27790.5|27832.6|27797.6|27834.1|27807.8|27813|27786|35
1637110800000|2021-11-17 01:00:00|27799.5|27779.5|27792.1|27772.1|27800.5|27780.5|27781.7|27761.7|172
1637114400000|2021-11-17 02:00:00|27792|27772|27800.6|27780.6|27806.5|27786.5|27790.3|27770.3|258
1637118000000|2021-11-17 03:00:00|27801|27781|27818|27798|27856.9|27821.9|27798.5|27778.5|374
1637121600000|2021-11-17 04:00:00|27816.5|27796.5|27813.5|27793.5|27819.9|27799.9|27813|27793|111
1637125200000|2021-11-17 05:00:00|27813.4|27793.4|27803.4|27783.4|27813.4|27793.4|27800.6|27780.6|100
1637128800000|2021-11-17 06:00:00|27803.5|27783.5|27800.5|27780.5|27808.6|27788.6|27798.6|27778.6|124
1637132400000|2021-11-17 07:00:00|27800.4|27780.4|27793.5|27773.5|27803.1|27783.1|27792.4|27772.4|158
1637136000000|2021-11-17 08:00:00|27793.6|27773.6|27789|27754|27799.5|27777.1|27777.5|27749.6|176
1637139600000|2021-11-17 09:00:00|27782.4|27762.4|27787.6|27767.6|27788.9|27768.9|27776.2|27756.2|102
1637143200000|2021-11-17 10:00:00|27787.1|27767.1|27793.9|27758.9|27796|27771.3|27785.8|27756.5|49
1637146800000|2021-11-17 11:00:00|27794.1|27759.1|27784|27764|27794.1|27770.2|27781.5|27753.5|69
1637150400000|2021-11-17 12:00:00|27783|27763|27776.5|27741.5|27792.3|27764.5|27766.2|27741|56
1637154000000|2021-11-17 13:00:00|27777.5|27742.5|27771.3|27751.3|27787.5|27758|27767.4|27741|99
1637157600000|2021-11-17 14:00:00|27771|27751|27763.2|27743.2|27784|27763|27762.2|27742.2|133
1637161200000|2021-11-17 15:00:00|27762.2|27742.2|27774|27739|27783.9|27761.4|27762.2|27738|243
1637164800000|2021-11-17 16:00:00|27773.5|27738.5|27765.9|27745.9|27774|27754|27762|27738.5|100
1637168400000|2021-11-17 17:00:00|27766.4|27746.4|27771.5|27736.5|27771.5|27746.4|27762.7|27736|27
1637172000000|2021-11-17 18:00:00|27772|27737|27777.6|27742.6|27779.7|27748.8|27762.1|27732.5|62
1637175600000|2021-11-17 19:00:00|27777.5|27742.5|27787.5|27752.5|27792.6|27767.5|27775|27742.5|56
1637197200000|2021-11-18 01:00:00|27743.9|27723.9|27747.5|27727.5|27753.4|27733.4|27735.5|27715.5|178
1637200800000|2021-11-18 02:00:00|27748|27728|27772.5|27752.5|27777.1|27757.1|27742.1|27722.1|221
1637204400000|2021-11-18 03:00:00|27773|27753|27777.1|27757.1|27777.1|27757.1|27765|27745|193
1637208000000|2021-11-18 04:00:00|27777.5|27757.5|27766.6|27746.6|27777.5|27757.5|27760.4|27740.4|97
1637211600000|2021-11-18 05:00:00|27766.5|27746.5|27772|27752|27777.1|27757.1|27764.2|27744.2|97
1637215200000|2021-11-18 06:00:00|27772.5|27752.5|27773.5|27753.5|27788.5|27768.5|27764|27744|203
1637218800000|2021-11-18 07:00:00|27773|27753|27773.6|27753.6|27777.5|27757.5|27766.9|27746.9|209
1637222400000|2021-11-18 08:00:00|27775|27755|27779|27759|27795.6|27775|27767|27747|299
1637226000000|2021-11-18 09:00:00|27778.1|27758.1|27821|27801|27828.5|27801|27775|27755|166
1637229600000|2021-11-18 10:00:00|27820.8|27800.8|27818.4|27783.4|27821|27801|27800.5|27770.7|122
1637233200000|2021-11-18 11:00:00|27818.9|27783.9|27819|27784|27822.1|27787.1|27818.7|27783.7|41
1637236800000|2021-11-18 12:00:00|27818.7|27783.7|27829|27794|27831|27803|27809.5|27782|73
1637240400000|2021-11-18 13:00:00|27827.2|27792.2|27830|27795|27835.5|27809.5|27820|27786.5|82
1637244000000|2021-11-18 14:00:00|27830.5|27795.5|27822.8|27787.8|27832|27799.2|27817.5|27782.8|60
1637247600000|2021-11-18 15:00:00|27823.3|27788.3|27831.5|27796.5|27835.5|27809.9|27817.8|27788.3|85
1637251200000|2021-11-18 16:00:00|27832|27797|27828.7|27793.7|27835|27806.5|27819.5|27793|73
1637254800000|2021-11-18 17:00:00|27828.6|27793.6|27825.6|27790.6|27828.6|27801.2|27808.8|27776.7|90
1637258400000|2021-11-18 18:00:00|27823.6|27788.6|27815.1|27795.1|27824.3|27795.1|27813.9|27787.6|8
1637262000000|2021-11-18 19:00:00|27822.6|27787.6|27822.6|27787.6|27825.5|27802.5|27810|27787.5|18
1637283600000|2021-11-19 01:00:00|27789.6|27769.6|27779.1|27759.1|27790|27770|27777.1|27757.1|136
1637287200000|2021-11-19 02:00:00|27780.5|27760.5|27790.4|27770.4|27790.4|27770.4|27774.5|27754.5|302
1637290800000|2021-11-19 03:00:00|27789.5|27769.5|27791.5|27771.5|27797.4|27777.4|27776.6|27756.6|167
1637294400000|2021-11-19 04:00:00|27792.1|27772.1|27789.1|27769.1|27792.1|27772.1|27782.5|27762.5|60
1637298000000|2021-11-19 05:00:00|27789.9|27769.9|27782.5|27762.5|27792.6|27772.6|27781.9|27761.9|128
1637301600000|2021-11-19 06:00:00|27783.1|27763.1|27776.5|27756.5|27784.5|27764.5|27773.5|27753.5|160
1637305200000|2021-11-19 07:00:00|27776.7|27756.7|27776.1|27756.1|27780.1|27760.1|27767.5|27747.5|207
1637308800000|2021-11-19 08:00:00|27777.1|27757.1|27783.8|27763.8|27790.5|27770.5|27773.1|27748.3|309
1637312400000|2021-11-19 09:00:00|27783.7|27763.7|27834|27799|27834.9|27814.4|27782.8|27758.7|357
1637316000000|2021-11-19 10:00:00|27834.5|27799.5|27825|27790|27855|27834.5|27808.6|27776.5|170
1637319600000|2021-11-19 11:00:00|27814.4|27794.4|27837|27802|27844|27809.4|27814.4|27788.5|42
1637323200000|2021-11-19 12:00:00|27837.2|27802.2|27849.6|27814.6|27854.8|27824.4|27822|27787.8|79
1637326800000|2021-11-19 13:00:00|27849.5|27814.5|27820|27800|27856.1|27835.1|27815.9|27780.9|178
1637330400000|2021-11-19 14:00:00|27820.1|27800.1|27803.5|27768.5|27832.5|27805.1|27790.1|27757.3|147
1637334000000|2021-11-19 15:00:00|27803.4|27768.4|27802.7|27767.7|27809.7|27777.1|27791.1|27756.1|76
1637337600000|2021-11-19 16:00:00|27803.7|27768.7|27797.6|27762.6|27809.1|27780.3|27792.4|27760.3|73
1637341200000|2021-11-19 17:00:00|27797.5|27762.5|27802.6|27767.6|27802.6|27770.5|27787.5|27758.9|47
1637344800000|2021-11-19 18:00:00|27802|27767|27812.5|27777.5|27812.5|27780|27787.4|27761.3|32
1637348400000|2021-11-19 19:00:00|27810.8|27775.8|27807.6|27772.6|27810.8|27778.2|27793.5|27771|15
1637352000000|2021-11-19 20:00:00|27800.1|27780.1|27801|27766|27808|27780.1|27800.1|27766|26
1637542800000|2021-11-22 01:00:00|27802.1|27782.1|27798|27778|27802.1|27782.1|27791.5|27771.5|150
1637546400000|2021-11-22 02:00:00|27797|27777|27778.4|27758.4|27798|27778|27768.9|27748.9|243
1637550000000|2021-11-22 03:00:00|27778.9|27758.9|27777.4|27757.4|27784.5|27764.5|27775.4|27755.4|153
1637553600000|2021-11-22 04:00:00|27777.5|27757.5|27769.6|27749.6|27777.5|27757.5|27768|27742|106
1637557200000|2021-11-22 05:00:00|27769.5|27749.5|27762.1|27742.1|27772.7|27752.7|27761.6|27741.6|109
1637560800000|2021-11-22 06:00:00|27761.6|27741.6|27772.5|27752.5|27774.5|27754.5|27760.1|27740.1|146
1637564400000|2021-11-22 07:00:00|27773|27753|27770.5|27750.5|27774|27754|27765.1|27745.1|233
1637568000000|2021-11-22 08:00:00|27770.1|27750.1|27762.5|27742.5|27772.6|27752.6|27750.4|27723|307
1637571600000|2021-11-22 09:00:00|27762.7|27742.7|27767.6|27747.6|27768.9|27748.9|27753.7|27728|93
1637575200000|2021-11-22 10:00:00|27765.5|27745.5|27767.6|27747.6|27768.6|27748.6|27761.1|27741.1|31
1637578800000|2021-11-22 11:00:00|27767.7|27747.7|27772.1|27737.1|27772.1|27749|27760.5|27733|48
1637582400000|2021-11-22 12:00:00|27772.6|27737.6|27772.1|27737.1|27772.6|27747.4|27761|27733|60
1637586000000|2021-11-22 13:00:00|27773|27738|27756.7|27721.7|27773.5|27750.1|27756.7|27721.7|165
1637589600000|2021-11-22 14:00:00|27756.4|27721.4|27777.5|27742.5|27789.9|27763.5|27756.4|27721.4|257
1637593200000|2021-11-22 15:00:00|27777.4|27742.4|27789|27754|27789.8|27765.7|27775.4|27740.4|146
1637596800000|2021-11-22 16:00:00|27789.7|27754.7|27793.7|27758.7|27794|27768.9|27778.5|27752.6|248
1637600400000|2021-11-22 17:00:00|27792.7|27757.7|27787.9|27767.9|27794.1|27768.4|27783.5|27755.9|142
1637604000000|2021-11-22 18:00:00|27788|27768|27792.8|27772.8|27792.8|27772.8|27787.9|27767.9|38
1637607600000|2021-11-22 19:00:00|27792|27772|27803.4|27768.4|27803.4|27774|27792|27768|9
1637629200000|2021-11-23 01:00:00|27774|27754|27785|27765|27789|27769|27768.6|27748.6|184
1637632800000|2021-11-23 02:00:00|27784.6|27764.6|27787.5|27767.5|27799.5|27779.5|27779.6|27759.6|325
1637636400000|2021-11-23 03:00:00|27787.4|27767.4|27780.4|27760.4|27788.1|27768.1|27775.6|27755.6|126
1637640000000|2021-11-23 04:00:00|27779.9|27759.9|27777|27757|27780.6|27760.6|27776.9|27756.9|49
1637643600000|2021-11-23 05:00:00|27776.5|27756.5|27781.5|27761.5|27787|27767|27775.4|27755.4|165
1637647200000|2021-11-23 06:00:00|27781.6|27761.6|27778.5|27758.5|27787.1|27767.1|27776.5|27756.5|171
1637650800000|2021-11-23 07:00:00|27779|27759|27758.9|27738.9|27783.1|27763.1|27746|27726|378
1637654400000|2021-11-23 08:00:00|27760.4|27740.4|27767.5|27747.5|27770|27750|27757|27732|299
1637658000000|2021-11-23 09:00:00|27768|27748|27768|27748|27772.5|27750|27753.7|27733.7|128
1637661600000|2021-11-23 10:00:00|27768.5|27748.5|27772.5|27752.5|27775.5|27755.5|27768|27748|46
1637665200000|2021-11-23 11:00:00|27772|27752|27777.8|27757.8|27782|27757.9|27764.6|27742.5|77
1637668800000|2021-11-23 12:00:00|27782|27762|27781.9|27746.9|27792|27765.5|27777.4|27746.9|110
1637672400000|2021-11-23 13:00:00|27782.9|27747.9|27788.5|27753.5|27788.8|27764.5|27769.9|27746.5|154
1637676000000|2021-11-23 14:00:00|27787.8|27752.8|27780.3|27760.3|27788.5|27761.8|27773.5|27745|106
1637679600000|2021-11-23 15:00:00|27787.3|27752.3|27780|27760|27791.4|27768.7|27779.4|27751.9|135
1637683200000|2021-11-23 16:00:00|27780.2|27760.2|27788|27753|27793.2|27766.5|27778|27751.4|63
1637686800000|2021-11-23 17:00:00|27788.5|27753.5|27788.5|27753.5|27792.5|27757.5|27788.5|27753.5|19
1637690400000|2021-11-23 18:00:00|27788|27753|27786|27766|27796.3|27767.9|27786|27752.9|35
1637694000000|2021-11-23 19:00:00|27785.5|27765.5|27787.5|27767.5|27795.9|27767.9|27785|27757.5|30
1637715600000|2021-11-24 01:00:00|27777.5|27757.5|27775.6|27755.6|27778.1|27758.1|27771.4|27751.4|98
1637719200000|2021-11-24 02:00:00|27775.1|27755.1|27773.5|27753.5|27779|27759|27769.6|27749.6|199
1637722800000|2021-11-24 03:00:00|27773.1|27753.1|27772|27752|27778.5|27758.5|27767.5|27747.5|171
1637726400000|2021-11-24 04:00:00|27772.5|27752.5|27768.4|27748.4|27775.5|27755.5|27768.4|27748.4|48
1637730000000|2021-11-24 05:00:00|27767.9|27747.9|27763.6|27743.6|27768.4|27748.4|27763.1|27743.1|62
1637733600000|2021-11-24 06:00:00|27763.5|27743.5|27762|27742|27763.6|27743.6|27752.4|27732.4|325
1637737200000|2021-11-24 07:00:00|27761.9|27741.9|27763.1|27743.1|27764.7|27744.7|27758|27738|124
1637740800000|2021-11-24 08:00:00|27763.6|27743.6|27762.8|27742.8|27767.6|27744.7|27752.7|27732|224
1637744400000|2021-11-24 09:00:00|27762|27742|27772.5|27752.5|27773.9|27753.9|27756|27733|117
1637748000000|2021-11-24 10:00:00|27773.9|27753.9|27782.8|27747.8|27783.1|27757.3|27772.4|27737.5|56
1637751600000|2021-11-24 11:00:00|27783.3|27748.3|27772.7|27737.7|27783.3|27759.1|27771.4|27737.2|70
1637755200000|2021-11-24 12:00:00|27771.2|27736.2|27777.5|27742.5|27779.3|27752.5|27768.2|27736.2|69
1637758800000|2021-11-24 13:00:00|27777|27742|27782.5|27747.5|27786.5|27759.2|27770.5|27742|96
1637762400000|2021-11-24 14:00:00|27782.6|27747.6|27787.5|27752.5|27790|27761.5|27772|27742.5|170
1637766000000|2021-11-24 15:00:00|27788.2|27753.2|27797.5|27777.5|27806|27778|27776.7|27747.7|136
1637769600000|2021-11-24 16:00:00|27798.4|27778.4|27787.5|27767.5|27804.1|27778.4|27785|27760|93
1637773200000|2021-11-24 17:00:00|27788.8|27768.8|27798|27763|27802.7|27777.5|27788.8|27762.5|25
1637776800000|2021-11-24 18:00:00|27797.5|27762.5|27802.9|27767.9|27803.9|27772.4|27792.4|27762.5|12
1637780400000|2021-11-24 19:00:00|27802.5|27767.5|27795.5|27760.5|27802.9|27777.8|27783.5|27759|51
1637802000000|2021-11-25 01:00:00|27768.6|27748.6|27767.4|27747.4|27774.5|27754.5|27767.4|27747.4|178
1637805600000|2021-11-25 02:00:00|27767.9|27747.9|27774.2|27754.2|27778.5|27758.5|27767.4|27747.4|197
1637809200000|2021-11-25 03:00:00|27773.6|27753.6|27773.6|27753.6|27775.5|27755.5|27773|27753|67
1637812800000|2021-11-25 04:00:00|27774.1|27754.1|27778.5|27758.5|27779.5|27759.5|27773.4|27753.4|58
1637816400000|2021-11-25 05:00:00|27778.6|27758.6|27777.5|27757.5|27779.9|27759.9|27775.4|27755.4|64
1637820000000|2021-11-25 06:00:00|27777.4|27757.4|27780|27760|27783|27763|27770.8|27750.8|140
1637823600000|2021-11-25 07:00:00|27781|27761|27777.6|27757.6|27782.5|27762.5|27771.9|27751.9|131
1637827200000|2021-11-25 08:00:00|27778.1|27758.1|27777.5|27757.5|27809|27774|27771.4|27746|160
1637830800000|2021-11-25 09:00:00|27778.6|27758.6|27790.3|27770.3|27792.8|27772.8|27778.6|27752.5|48
1637834400000|2021-11-25 10:00:00|27792|27772|27792.4|27772.4|27793.6|27773.6|27789|27769|207
1637838000000|2021-11-25 11:00:00|27792|27772|27789.9|27769.9|27792|27772|27786.9|27766.9|13
1637841600000|2021-11-25 12:00:00|27790|27770|27797|27762|27798|27773.9|27790|27762|24
1637845200000|2021-11-25 13:00:00|27797.5|27762.5|27792.5|27772.5|27798.3|27772.5|27792.5|27762.5|3
1637848800000|2021-11-25 14:00:00|27792.4|27772.4|27801.4|27766.4|27802.5|27772.5|27790|27758|38
1637852400000|2021-11-25 15:00:00|27803.8|27768.8|27800.8|27780.8|27803.8|27781.3|27794.8|27768.8|23
1637856000000|2021-11-25 16:00:00|27800.5|27780.5|27805|27770|27806|27780.5|27797.2|27769|22
1637859600000|2021-11-25 17:00:00|27804.9|27769.9|27804.9|27769.9|27804.9|27769.9|27804.9|27769.9|1
1637863200000|2021-11-25 18:00:00|27803.7|27768.7|27799.3|27764.3|27804.9|27769.9|27799.3|27764.3|11
1637866800000|2021-11-25 19:00:00|27799.8|27764.8|27800.4|27765.4|27800.9|27765.9|27797.3|27762.3|29
1637888400000|2021-11-26 01:00:00|27791.4|27771.4|27793.5|27773.5|27794.9|27774.9|27790.4|27770.4|101
1637892000000|2021-11-26 02:00:00|27794.5|27774.5|27811|27791|27820.5|27800.5|27793.5|27773.5|454
1637895600000|2021-11-26 03:00:00|27812|27792|27818.5|27798.5|27823.5|27803.5|27811.5|27791.5|181
1637899200000|2021-11-26 04:00:00|27819.9|27799.9|27828.6|27808.6|27841|27813.1|27819.1|27798.6|185
1637902800000|2021-11-26 05:00:00|27829.7|27809.7|27828.1|27808.1|27842.5|27822.5|27826.4|27806.4|134
1637906400000|2021-11-26 06:00:00|27827.1|27807.1|27816|27796|27838.4|27818.4|27810.1|27790.1|315
1637910000000|2021-11-26 07:00:00|27817|27797|27844|27824|27844.7|27824.7|27812.5|27792.5|237
1637913600000|2021-11-26 08:00:00|27844.4|27824.4|27856|27821|27899.8|27864.8|27827.5|27792.6|517
1637917200000|2021-11-26 09:00:00|27856.5|27821.5|27867.6|27832.6|27875.8|27840.8|27842.6|27808|135
1637920800000|2021-11-26 10:00:00|27867|27832|27878.8|27843.8|27890.4|27857.6|27857.5|27832|76
1637924400000|2021-11-26 11:00:00|27878.9|27843.9|27858.6|27823.6|27878.9|27843.9|27849.5|27814.5|69
1637928000000|2021-11-26 12:00:00|27857.6|27822.6|27840.4|27805.4|27858|27832.5|27826.9|27802.6|77
1637931600000|2021-11-26 13:00:00|27840.9|27805.9|27842.6|27807.6|27856.5|27821.5|27839|27805|68
1637935200000|2021-11-26 14:00:00|27842.5|27807.5|27868|27833|27870.2|27835.2|27838.8|27803.8|93
1637938800000|2021-11-26 15:00:00|27868.7|27833.7|27878.5|27858.5|27888|27858.5|27868|27833|78
1637942400000|2021-11-26 16:00:00|27879|27859|27892|27857|27908.5|27873.5|27879|27850|120
1637946000000|2021-11-26 17:00:00|27890|27855|27891|27856|27892|27857|27883|27848|85
1637949600000|2021-11-26 18:00:00|27891.5|27856.5|27885.5|27850.5|27894.6|27859.6|27885.5|27850.5|20
1637953200000|2021-11-26 19:00:00|27886.5|27851.5|27890|27855|27892.5|27857.5|27883|27848|50
1637956800000|2021-11-26 20:00:00|27886.5|27851.5|27882.5|27847.5|27889|27854|27882.5|27847.5|15
1638147600000|2021-11-29 01:00:00|27846.6|27826.6|27817.1|27797.1|27847.1|27827.1|27817.1|27797.1|190
1638151200000|2021-11-29 02:00:00|27817.6|27797.6|27803.6|27783.6|27819.2|27799.2|27800.6|27780.6|201
1638154800000|2021-11-29 03:00:00|27802.6|27782.6|27807.1|27787.1|27816.5|27792.6|27799|27778|185
1638158400000|2021-11-29 04:00:00|27808|27788|27808|27788|27810|27790|27805.1|27785.1|164
1638162000000|2021-11-29 05:00:00|27808.5|27788.5|27809.6|27789.6|27812.4|27792.4|27806.4|27786.4|89
1638165600000|2021-11-29 06:00:00|27809.9|27789.9|27795|27775|27814.4|27794.4|27794|27774|213
1638169200000|2021-11-29 07:00:00|27794.5|27774.5|27783.1|27763.1|27801.6|27781.6|27781.5|27761.5|183
1638172800000|2021-11-29 08:00:00|27782.6|27762.6|27783|27763|27791|27766.5|27774.1|27752.9|211
1638176400000|2021-11-29 09:00:00|27781.9|27761.9|27783|27748|27788.6|27766.8|27774.4|27748|65
1638180000000|2021-11-29 10:00:00|27782.6|27747.6|27773.6|27753.6|27782.6|27754.1|27769.4|27742.7|41
1638183600000|2021-11-29 11:00:00|27773.5|27753.5|27777.8|27757.8|27779|27759|27771.9|27751.9|81
1638187200000|2021-11-29 12:00:00|27777.9|27757.9|27782.6|27762.6|27793|27762.6|27775.5|27748|63
1638190800000|2021-11-29 13:00:00|27782.5|27762.5|27780.4|27760.4|27788.6|27762.5|27777.5|27751.6|44
1638194400000|2021-11-29 14:00:00|27780.5|27760.5|27773.6|27753.6|27784|27761|27767.2|27743|110
1638198000000|2021-11-29 15:00:00|27773.1|27753.1|27793|27758|27793.3|27768.8|27773.1|27748.3|134
1638201600000|2021-11-29 16:00:00|27793.4|27758.4|27777.9|27757.9|27793.4|27768.6|27775|27752.8|132
1638205200000|2021-11-29 17:00:00|27776.9|27756.9|27772.2|27752.2|27783.7|27757.5|27771|27748.2|41
1638208800000|2021-11-29 18:00:00|27771.9|27751.9|27769|27749|27772.2|27752.2|27765|27745|51
1638212400000|2021-11-29 19:00:00|27769.1|27749.1|27770|27750|27777.5|27754|27762.8|27742|38
1638234000000|2021-11-30 01:00:00|27739.9|27719.9|27702.6|27682.6|27746.5|27726.5|27692.5|27672.5|243
1638237600000|2021-11-30 02:00:00|27702.1|27682.1|27678.5|27658.5|27722.1|27702.1|27668.1|27648.1|409
1638241200000|2021-11-30 03:00:00|27679.1|27659.1|27693.5|27673.5|27694.1|27674.1|27676.1|27656.1|215
1638244800000|2021-11-30 04:00:00|27693.6|27673.6|27676.6|27656.6|27699.6|27679.6|27676|27656|149
1638248400000|2021-11-30 05:00:00|27677.1|27657.1|27708.6|27688.6|27719.5|27699.5|27677.1|27657.1|407
1638252000000|2021-11-30 06:00:00|27709.1|27689.1|27707.5|27687.5|27715.5|27695.5|27684.2|27664.2|566
1638255600000|2021-11-30 07:00:00|27707.4|27687.4|27654.1|27634.1|27713|27693|27645.1|27625.1|440
1638259200000|2021-11-30 08:00:00|27653.5|27633.5|27664|27644|27681|27660.5|27645.1|27625.1|397
1638262800000|2021-11-30 09:00:00|27663.4|27643.4|27664.8|27629.8|27665|27643.4|27632|27598.2|185
1638266400000|2021-11-30 10:00:00|27665.8|27630.8|27650|27630|27666.3|27644.8|27647.5|27620|115
1638270000000|2021-11-30 11:00:00|27650.1|27630.1|27645.6|27625.6|27656.1|27636.1|27641.4|27617.6|82
1638273600000|2021-11-30 12:00:00|27646.5|27626.5|27654.9|27619.9|27655.5|27632.5|27639.5|27606.5|112
1638277200000|2021-11-30 13:00:00|27654.4|27619.4|27623.2|27603.2|27654.4|27627.1|27622.9|27597.5|126
1638280800000|2021-11-30 14:00:00|27623.3|27603.3|27616.5|27596.5|27634.7|27604.7|27611|27586.3|165
1638284400000|2021-11-30 15:00:00|27621.9|27586.9|27659|27639|27666|27641|27592.7|27572.7|350
1638288000000|2021-11-30 16:00:00|27658.5|27638.5|27665|27645|27680.6|27646.5|27638.5|27607.6|360
1638291600000|2021-11-30 17:00:00|27672|27637|27633.9|27598.9|27679.8|27652|27624.5|27593.6|173
1638295200000|2021-11-30 18:00:00|27633.4|27598.4|27616.8|27581.8|27637.9|27602.9|27608.5|27576|107
1638298800000|2021-11-30 19:00:00|27618.4|27583.4|27612.4|27577.4|27632.6|27602.3|27608.1|27573.1|89
1638320400000|2021-12-01 01:00:00|27649.5|27629.5|27661.5|27641.5|27673|27653|27643.1|27622.6|418
1638324000000|2021-12-01 02:00:00|27661|27641|27641.9|27621.9|27663.1|27643.1|27603|27568|514
1638327600000|2021-12-01 03:00:00|27642.5|27622.5|27637.1|27617.1|27644.5|27624.5|27627|27607|377
1638331200000|2021-12-01 04:00:00|27635.7|27615.7|27629.5|27609.5|27640.1|27620.1|27625.1|27605.1|107
1638334800000|2021-12-01 05:00:00|27629.6|27609.6|27621.9|27601.9|27629.6|27609.6|27595.1|27575.1|215
1638338400000|2021-12-01 06:00:00|27621.4|27601.4|27638.5|27618.5|27643.6|27623.6|27618.6|27598.6|524
1638342000000|2021-12-01 07:00:00|27637.9|27617.9|27632.1|27612.1|27642.6|27622.6|27627.5|27607.5|310
1638345600000|2021-12-01 08:00:00|27632.5|27612.5|27644.5|27624.5|27647.4|27627.4|27619.1|27597.6|461
1638349200000|2021-12-01 09:00:00|27643.6|27623.6|27643|27608|27648.9|27628.9|27625|27595.7|201
1638352800000|2021-12-01 10:00:00|27642.5|27607.5|27626|27606|27643.5|27623.5|27626|27605.7|157
1638356400000|2021-12-01 11:00:00|27626.5|27606.5|27627.5|27592.5|27629.5|27608|27607.8|27586|122
1638360000000|2021-12-01 12:00:00|27628.5|27593.5|27627.8|27607.8|27633.8|27610.8|27615.2|27592.5|86
1638363600000|2021-12-01 13:00:00|27626|27606|27581.5|27561.5|27632.3|27609.2|27578|27558|285
1638367200000|2021-12-01 14:00:00|27583.6|27563.6|27592|27557|27616.2|27581.2|27583|27555.5|566
1638370800000|2021-12-01 15:00:00|27592.5|27557.5|27605|27570|27610.5|27583|27584.5|27557|165
1638374400000|2021-12-01 16:00:00|27603.8|27568.8|27590.7|27570.7|27603.8|27578.3|27582|27562|83
1638378000000|2021-12-01 17:00:00|27590.8|27570.8|27607.6|27572.6|27612.6|27585|27590|27566.6|38
1638381600000|2021-12-01 18:00:00|27605.8|27570.8|27612.6|27577.6|27612.6|27587.4|27600|27570.8|23
1638385200000|2021-12-01 19:00:00|27610|27575|27612.5|27577.5|27653.6|27618.6|27608.5|27575|30
1638406800000|2021-12-02 01:00:00|27617.5|27597.5|27634.5|27614.5|27637.1|27617.1|27599.1|27579.1|151
1638410400000|2021-12-02 02:00:00|27635|27615|27648.1|27628.1|27657.5|27637.5|27628.1|27608.1|187
1638414000000|2021-12-02 03:00:00|27647.1|27627.1|27657|27637|27658.1|27638.1|27638.5|27618.5|120
1638417600000|2021-12-02 04:00:00|27657.5|27637.5|27656.5|27636.5|27659.5|27639.5|27656.5|27636.5|44
1638421200000|2021-12-02 05:00:00|27657.1|27637.1|27636.4|27616.4|27657.1|27637.1|27636.1|27616.1|99
1638424800000|2021-12-02 06:00:00|27636.1|27616.1|27653.5|27633.5|27654|27634|27632|27612|226
1638428400000|2021-12-02 07:00:00|27653.2|27633.2|27654.5|27634.5|27654.6|27634.6|27643.4|27623.4|178
1638432000000|2021-12-02 08:00:00|27655|27635|27662|27642|27667|27647|27653|27633|205
1638435600000|2021-12-02 09:00:00|27661|27641|27663.6|27643.6|27668.6|27648.6|27660.1|27640.1|82
1638439200000|2021-12-02 10:00:00|27664.6|27644.6|27682.5|27662.5|27695.2|27665.5|27661.6|27641.6|69
1638442800000|2021-12-02 11:00:00|27682.4|27662.4|27680.5|27660.5|27688|27663.4|27679.5|27653|62
1638446400000|2021-12-02 12:00:00|27689|27654|27695.7|27660.7|27702.3|27677.5|27680|27652.5|116
1638450000000|2021-12-02 13:00:00|27695.2|27660.2|27696|27676|27704.3|27682.5|27684.5|27657.7|95
1638453600000|2021-12-02 14:00:00|27695|27675|27679.3|27659.3|27701.5|27675|27675.8|27655.8|85
1638457200000|2021-12-02 15:00:00|27677.7|27657.7|27671.9|27651.9|27689.3|27662.5|27671.7|27646.4|94
1638460800000|2021-12-02 16:00:00|27672.3|27652.3|27684.7|27664.7|27698|27672.5|27672|27652|91
1638464400000|2021-12-02 17:00:00|27684.8|27664.8|27684.2|27664.2|27685.2|27665.2|27683.6|27663.6|7
1638468000000|2021-12-02 18:00:00|27686.6|27666.6|27690.4|27670.4|27700.8|27672.4|27686.6|27662.1|26
1638471600000|2021-12-02 19:00:00|27697.6|27662.6|27691.4|27656.4|27697.6|27667.4|27684|27656|14
1638493200000|2021-12-03 01:00:00|27704.4|27684.4|27691.4|27671.4|27708.2|27688.2|27691.4|27671.4|170
1638496800000|2021-12-03 02:00:00|27691.6|27671.6|27672|27652|27693.3|27673.3|27672|27652|198
1638500400000|2021-12-03 03:00:00|27671.4|27651.4|27673.4|27653.4|27683.2|27663.2|27670.1|27650.1|140
1638504000000|2021-12-03 04:00:00|27673.2|27653.2|27682.2|27662.2|27683.3|27663.3|27672.3|27652.3|97
1638507600000|2021-12-03 05:00:00|27682|27662|27662.9|27642.9|27684.8|27664.8|27660.6|27640.6|159
1638511200000|2021-12-03 06:00:00|27662.4|27642.4|27655|27635|27663.7|27643.7|27651.9|27631.9|231
1638514800000|2021-12-03 07:00:00|27655.7|27635.7|27656.7|27636.7|27667|27647|27653.5|27633.5|261
1638518400000|2021-12-03 08:00:00|27657.1|27637.1|27658.6|27638.6|27660.8|27640.8|27651.1|27631.1|173
1638522000000|2021-12-03 09:00:00|27658|27638|27662|27642|27667.1|27647.1|27656.5|27636.5|140
1638525600000|2021-12-03 10:00:00|27661.5|27641.5|27657.5|27637.5|27669.4|27642.5|27647|27612|125
1638529200000|2021-12-03 11:00:00|27657.6|27637.6|27664.8|27644.8|27665.6|27645.6|27651.4|27631.4|56
1638532800000|2021-12-03 12:00:00|27663.8|27643.8|27667.5|27647.5|27674.3|27648.6|27662.5|27637.4|41
1638536400000|2021-12-03 13:00:00|27667.3|27647.3|27673|27638|27678.8|27653.5|27637.6|27609|149
1638540000000|2021-12-03 14:00:00|27665.1|27645.1|27682|27647|27684.6|27662.1|27658.1|27638|108
1638543600000|2021-12-03 15:00:00|27677.5|27657.5|27674|27654|27687|27663.4|27673.8|27652|60
1638547200000|2021-12-03 16:00:00|27674.8|27654.8|27677.3|27657.3|27688.3|27663.1|27671|27646.3|91
1638550800000|2021-12-03 17:00:00|27677.2|27657.2|27672.7|27652.7|27677.2|27657.2|27671.8|27651.8|30
1638554400000|2021-12-03 18:00:00|27680|27645|27680|27645|27680|27645|27680|27645|1
1638558000000|2021-12-03 19:00:00|27681.5|27646.5|27677|27657|27681.5|27657|27674.5|27646.5|13
1638561600000|2021-12-03 20:00:00|27677.5|27657.5|27687.5|27652.5|27687.5|27662|27677.5|27651.5|17
1638752400000|2021-12-06 01:00:00|27678|27658|27662.9|27642.9|27678|27658|27660.6|27640.6|130
1638756000000|2021-12-06 02:00:00|27662.3|27642.3|27664|27644|27676.3|27656.3|27660.8|27640.8|333
1638759600000|2021-12-06 03:00:00|27664.2|27644.2|27653.4|27633.4|27664.5|27644.5|27653.4|27633.4|184
1638763200000|2021-12-06 04:00:00|27653.9|27633.9|27647|27627|27654.4|27634.4|27636|27611.5|134
1638766800000|2021-12-06 05:00:00|27646.9|27626.9|27662.5|27642.5|27663|27643|27646.9|27626.9|187
1638770400000|2021-12-06 06:00:00|27662.6|27642.6|27674|27654|27674.5|27654.5|27661.4|27641.4|163
1638774000000|2021-12-06 07:00:00|27673.4|27653.4|27673.1|27653.1|27680.6|27660.6|27662.4|27636.4|231
1638777600000|2021-12-06 08:00:00|27672.6|27652.6|27674.5|27654.5|27684.2|27659.7|27669|27641.6|195
1638781200000|2021-12-06 09:00:00|27675|27655|27681.9|27646.9|27688.8|27662.1|27669.4|27639.1|168
1638784800000|2021-12-06 10:00:00|27675|27655|27696.1|27676.1|27696.9|27676.9|27670.4|27642.3|97
1638788400000|2021-12-06 11:00:00|27703.1|27668.1|27694.6|27674.6|27705.6|27677.2|27693.1|27668.1|47
1638792000000|2021-12-06 12:00:00|27694.7|27674.7|27703|27668|27705.6|27678|27694.6|27664|43
1638795600000|2021-12-06 13:00:00|27702.9|27667.9|27690|27655|27702.9|27673.5|27682.1|27655|64
1638799200000|2021-12-06 14:00:00|27681.5|27661.5|27687.6|27667.6|27702.6|27675.5|27680.5|27654.8|46
1638802800000|2021-12-06 15:00:00|27685.3|27665.3|27695.3|27660.3|27703.6|27677.6|27685.3|27659.2|48
1638806400000|2021-12-06 16:00:00|27695|27660|27700|27665|27705|27676.8|27690|27660|34
1638810000000|2021-12-06 17:00:00|27695.8|27675.8|27697.2|27662.2|27705|27676.3|27688.5|27659.9|44
1638813600000|2021-12-06 18:00:00|27700|27665|27702.5|27667.5|27707.5|27672.5|27700|27665|22
1638817200000|2021-12-06 19:00:00|27702|27667|27700|27665|27703|27668|27695.2|27660.2|21
1638838800000|2021-12-07 01:00:00|27674.4|27654.4|27677.6|27657.6|27679.1|27659.1|27669.4|27649.4|125
1638842400000|2021-12-07 02:00:00|27678|27658|27692.8|27672.8|27694.4|27674.4|27675|27655|327
1638846000000|2021-12-07 03:00:00|27692.2|27672.2|27686.6|27666.6|27700.5|27675.2|27681.6|27659.9|277
1638849600000|2021-12-07 04:00:00|27686.7|27666.7|27694.1|27659.1|27694.1|27667.2|27678|27654.1|87
1638853200000|2021-12-07 05:00:00|27694|27659|27676.2|27656.2|27694.1|27665.5|27672.5|27652.5|161
1638856800000|2021-12-07 06:00:00|27676.3|27656.3|27673.5|27653.5|27694.1|27669|27667.6|27647.2|339
1638860400000|2021-12-07 07:00:00|27673.4|27653.4|27700|27665|27704.1|27676.7|27667.6|27647.6|324
1638864000000|2021-12-07 08:00:00|27700.6|27665.6|27690.1|27655.1|27703.6|27674.8|27683.2|27654.7|168
1638867600000|2021-12-07 09:00:00|27690.6|27655.6|27695.1|27660.1|27695.1|27669.1|27681.9|27654.2|71
1638871200000|2021-12-07 10:00:00|27695.6|27660.6|27700.5|27665.5|27710|27679.1|27691.1|27660.6|89
1638874800000|2021-12-07 11:00:00|27699.7|27664.7|27700.1|27665.1|27701.1|27674.5|27691.9|27664.7|24
1638752400000|2021-12-06 01:00:00|27678|27658|27662.9|27642.9|27678|27658|27660.6|27640.6|130
1638756000000|2021-12-06 02:00:00|27662.3|27642.3|27664|27644|27676.3|27656.3|27660.8|27640.8|333
1638759600000|2021-12-06 03:00:00|27664.2|27644.2|27653.4|27633.4|27664.5|27644.5|27653.4|27633.4|184
1638763200000|2021-12-06 04:00:00|27653.9|27633.9|27647|27627|27654.4|27634.4|27636|27611.5|134
1638766800000|2021-12-06 05:00:00|27646.9|27626.9|27662.5|27642.5|27663|27643|27646.9|27626.9|187
1638770400000|2021-12-06 06:00:00|27662.6|27642.6|27674|27654|27674.5|27654.5|27661.4|27641.4|163
1638774000000|2021-12-06 07:00:00|27673.4|27653.4|27673.1|27653.1|27680.6|27660.6|27662.4|27636.4|231
1638777600000|2021-12-06 08:00:00|27672.6|27652.6|27674.5|27654.5|27684.2|27659.7|27669|27641.6|195
1638781200000|2021-12-06 09:00:00|27675|27655|27681.9|27646.9|27688.8|27662.1|27669.4|27639.1|168
1638784800000|2021-12-06 10:00:00|27675|27655|27696.1|27676.1|27696.9|27676.9|27670.4|27642.3|97
1638788400000|2021-12-06 11:00:00|27703.1|27668.1|27694.6|27674.6|27705.6|27677.2|27693.1|27668.1|47
1638792000000|2021-12-06 12:00:00|27694.7|27674.7|27703|27668|27705.6|27678|27694.6|27664|43
1638795600000|2021-12-06 13:00:00|27702.9|27667.9|27690|27655|27702.9|27673.5|27682.1|27655|64
1638799200000|2021-12-06 14:00:00|27681.5|27661.5|27687.6|27667.6|27702.6|27675.5|27680.5|27654.8|46
1638802800000|2021-12-06 15:00:00|27685.3|27665.3|27695.3|27660.3|27703.6|27677.6|27685.3|27659.2|48
1638806400000|2021-12-06 16:00:00|27695|27660|27700|27665|27705|27676.8|27690|27660|34
1638810000000|2021-12-06 17:00:00|27695.8|27675.8|27697.2|27662.2|27705|27676.3|27688.5|27659.9|44
1638813600000|2021-12-06 18:00:00|27700|27665|27702.5|27667.5|27707.5|27672.5|27700|27665|22
1638817200000|2021-12-06 19:00:00|27702|27667|27700|27665|27703|27668|27695.2|27660.2|21
1638838800000|2021-12-07 01:00:00|27674.4|27654.4|27677.6|27657.6|27679.1|27659.1|27669.4|27649.4|125
1638842400000|2021-12-07 02:00:00|27678|27658|27692.8|27672.8|27694.4|27674.4|27675|27655|327
1638846000000|2021-12-07 03:00:00|27692.2|27672.2|27686.6|27666.6|27700.5|27675.2|27681.6|27659.9|277
1638849600000|2021-12-07 04:00:00|27686.7|27666.7|27694.1|27659.1|27694.1|27667.2|27678|27654.1|87
1638853200000|2021-12-07 05:00:00|27694|27659|27676.2|27656.2|27694.1|27665.5|27672.5|27652.5|161
1638856800000|2021-12-07 06:00:00|27676.3|27656.3|27673.5|27653.5|27694.1|27669|27667.6|27647.2|339
1638860400000|2021-12-07 07:00:00|27673.4|27653.4|27700|27665|27704.1|27676.7|27667.6|27647.6|324
1638864000000|2021-12-07 08:00:00|27700.6|27665.6|27690.1|27655.1|27703.6|27674.8|27683.2|27654.7|168
1638867600000|2021-12-07 09:00:00|27690.6|27655.6|27695.1|27660.1|27695.1|27669.1|27681.9|27654.2|71
1638871200000|2021-12-07 10:00:00|27695.6|27660.6|27700.5|27665.5|27710|27679.1|27691.1|27660.6|89
1638874800000|2021-12-07 11:00:00|27699.7|27664.7|27700.1|27665.1|27701.1|27674.5|27691.9|27664.7|24
1638878400000|2021-12-07 12:00:00|27699.1|27679.1|27698.5|27663.5|27710.2|27680.9|27690|27663|95
1638882000000|2021-12-07 13:00:00|27700.1|27665.1|27707.3|27672.3|27710.7|27675.7|27688.2|27661.4|58
1638885600000|2021-12-07 14:00:00|27707.4|27672.4|27705|27670|27707.9|27677|27696.3|27661.5|95
1638889200000|2021-12-07 15:00:00|27705.3|27670.3|27698.6|27663.6|27707.7|27677|27688|27659.6|80
1638892800000|2021-12-07 16:00:00|27697.6|27662.6|27707.6|27672.6|27710.9|27680.5|27692|27661.6|97
1638896400000|2021-12-07 17:00:00|27706.5|27671.5|27717.2|27682.2|27720.5|27685.5|27706.5|27671.5|72
1638900000000|2021-12-07 18:00:00|27716.6|27681.6|27711.2|27676.2|27717.2|27682.2|27710.4|27675.4|27
1638903600000|2021-12-07 19:00:00|27712.5|27677.5|27713|27678|27713|27683.5|27703|27673.9|20
1638925200000|2021-12-08 01:00:00|27657.7|27637.7|27675.7|27655.7|27678|27658|27657.6|27637.6|117
1638928800000|2021-12-08 02:00:00|27676.2|27656.2|27661.9|27641.9|27680.1|27657.7|27639.7|27619.7|446
1638932400000|2021-12-08 03:00:00|27661.4|27641.4|27678.4|27658.4|27697.9|27663.5|27661.4|27641.4|220
1638936000000|2021-12-08 04:00:00|27677.9|27657.9|27682|27662|27687.4|27662.1|27676.9|27649.4|156
1638939600000|2021-12-08 05:00:00|27681.5|27661.5|27682.7|27662.7|27683|27663|27671|27639.5|200
1638943200000|2021-12-08 06:00:00|27682.5|27662.5|27694|27674|27700.7|27674.5|27673.5|27653.5|302
1638946800000|2021-12-08 07:00:00|27694.5|27674.5|27683.6|27663.6|27700.5|27674.5|27682|27655|222
1638950400000|2021-12-08 08:00:00|27683.7|27663.7|27685.1|27650.1|27693|27665|27678|27650|134
1638954000000|2021-12-08 09:00:00|27676.9|27656.9|27671.5|27651.5|27688.1|27658.5|27667|27636.9|95
1638957600000|2021-12-08 10:00:00|27671|27651|27674.9|27639.9|27685.1|27656.8|27666.4|27639.4|83
1638961200000|2021-12-08 11:00:00|27674.4|27639.4|27678.4|27643.4|27678.9|27651.8|27660.5|27627.5|106
1638964800000|2021-12-08 12:00:00|27677.5|27642.5|27668.5|27633.5|27679.8|27650.5|27657.5|27629.9|63
1638968400000|2021-12-08 13:00:00|27668.6|27633.6|27662.6|27627.6|27668.6|27639|27651.9|27624.8|89
1638972000000|2021-12-08 14:00:00|27662.7|27627.7|27672.5|27637.5|27674.8|27647|27656.5|27626.7|120
1638975600000|2021-12-08 15:00:00|27672|27637|27661.3|27626.3|27672.5|27642.3|27646.7|27619.8|136
1638979200000|2021-12-08 16:00:00|27661.8|27626.8|27661.8|27626.8|27665.3|27639.5|27655.6|27625|46
1638982800000|2021-12-08 17:00:00|27661.3|27626.3|27666|27631|27667.9|27633|27641.5|27610.7|72
1638986400000|2021-12-08 18:00:00|27666.5|27631.5|27669.6|27634.6|27678.9|27647|27666.5|27631.5|66
1638990000000|2021-12-08 19:00:00|27671.4|27636.4|27667.5|27632.5|27681.4|27646.4|27667.5|27632.5|27
1639011600000|2021-12-09 01:00:00|27635.5|27600.5|27632.9|27612.9|27639.1|27614.7|27618.5|27598.5|175
1639015200000|2021-12-09 02:00:00|27633.9|27613.9|27626|27606|27636.3|27616.3|27617.2|27590.4|275
1639018800000|2021-12-09 03:00:00|27625.5|27605.5|27637|27617|27645|27618.3|27623.5|27603.5|205
1639022400000|2021-12-09 04:00:00|27636.9|27616.9|27639|27619|27648.1|27620.7|27632|27605.4|175
1639026000000|2021-12-09 05:00:00|27639.2|27619.2|27634.6|27614.6|27646.2|27621|27634.1|27606.1|91
1639029600000|2021-12-09 06:00:00|27634.7|27614.7|27639|27619|27658|27631.2|27634.7|27607.1|282
1639033200000|2021-12-09 07:00:00|27639.4|27619.4|27644|27624|27650|27629.5|27638|27612.5|167
1639036800000|2021-12-09 08:00:00|27644.5|27624.5|27655.1|27620.1|27661.1|27633|27643.2|27619.6|114
1639040400000|2021-12-09 09:00:00|27654.6|27619.6|27656.1|27636.1|27663.6|27637.4|27648.2|27619.6|82
1639044000000|2021-12-09 10:00:00|27663.1|27628.1|27662.4|27642.4|27673.6|27649.6|27654.7|27628.1|75
1639047600000|2021-12-09 11:00:00|27663.1|27643.1|27725.1|27690.1|27725.9|27696.9|27663.1|27638|197
1639051200000|2021-12-09 12:00:00|27725.6|27690.6|27697.6|27662.6|27735|27705|27688.6|27659.8|100
1639054800000|2021-12-09 13:00:00|27690.1|27670.1|27702.9|27667.9|27705.1|27678.6|27688|27659.9|54
1639058400000|2021-12-09 14:00:00|27703|27668|27687.6|27652.6|27703|27669|27666.7|27631.7|88
1639062000000|2021-12-09 15:00:00|27674.3|27654.3|27678.8|27658.8|27696.7|27670|27673.5|27645|180
1639065600000|2021-12-09 16:00:00|27679.3|27659.3|27689.7|27654.7|27690.9|27661.7|27678.3|27650.7|39
1639069200000|2021-12-09 17:00:00|27690|27655|27685|27650|27690|27655|27663.8|27635.8|41
1639072800000|2021-12-09 18:00:00|27685.2|27650.2|27689.9|27654.9|27691.3|27661.5|27678.8|27650|24
1639076400000|2021-12-09 19:00:00|27690|27655|27704.2|27669.2|27712|27679|27687.3|27652.3|50
1639098000000|2021-12-10 01:00:00|27719.5|27684.5|27709.9|27674.9|27719.5|27684.5|27692.8|27672.8|175
1639101600000|2021-12-10 02:00:00|27710|27675|27699.9|27679.9|27710|27684|27681.5|27661.5|346
1639105200000|2021-12-10 03:00:00|27706.5|27671.5|27684.4|27664.4|27717|27687.5|27680.9|27660.9|212
1639108800000|2021-12-10 04:00:00|27684.3|27664.3|27685.2|27665.2|27692.5|27665.4|27681.9|27655.4|68
1639112400000|2021-12-10 05:00:00|27685.4|27665.4|27686|27666|27700.5|27674.2|27677.5|27655.9|400
1639116000000|2021-12-10 06:00:00|27686.2|27666.2|27695|27660|27698|27675.1|27684|27657.5|154
1639119600000|2021-12-10 07:00:00|27695.2|27660.2|27700.2|27680.2|27710.1|27683.7|27686.5|27657.5|261
1639123200000|2021-12-10 08:00:00|27708.1|27673.1|27685.1|27650.1|27708.5|27680.4|27675.7|27649.5|226
1639126800000|2021-12-10 09:00:00|27685.6|27650.6|27677.2|27642.2|27692.5|27666.5|27664.8|27639.1|269
1639130400000|2021-12-10 10:00:00|27675.2|27640.2|27687.3|27652.3|27690.5|27660.4|27672.6|27639.6|54
1639134000000|2021-12-10 11:00:00|27687.9|27652.9|27689.4|27654.4|27689.4|27658.8|27678.8|27649.7|25
1639137600000|2021-12-10 12:00:00|27690|27655|27696.3|27661.3|27697.3|27667.8|27684.6|27649.6|58
1639141200000|2021-12-10 13:00:00|27697.3|27662.3|27675.9|27640.9|27702.7|27673|27661.7|27623|232
1639144800000|2021-12-10 14:00:00|27676|27641|27698.3|27678.3|27703.3|27678.3|27674.5|27639.5|106
1639148400000|2021-12-10 15:00:00|27694.8|27674.8|27685|27650|27703|27677.6|27675.5|27646.5|162
1639152000000|2021-12-10 16:00:00|27684.7|27649.7|27691.5|27656.5|27697.6|27668|27677|27649.7|86
1639155600000|2021-12-10 17:00:00|27691|27656|27686.8|27651.8|27691.5|27659.5|27675.6|27648.5|52
1639159200000|2021-12-10 18:00:00|27686.3|27651.3|27696.8|27661.8|27697.8|27668|27678|27649.1|58
1639162800000|2021-12-10 19:00:00|27696.9|27661.9|27694.8|27659.8|27698|27663|27691.8|27656.8|28
1639166400000|2021-12-10 20:00:00|27694.9|27659.9|27688.8|27653.8|27695.8|27660.8|27686.7|27651.7|37
1639357200000|2021-12-13 01:00:00|27665.9|27630.9|27670.1|27650.1|27672.4|27652.4|27660|27630.4|80
1639360800000|2021-12-13 02:00:00|27670|27650|27683.4|27663.4|27690.2|27663.4|27666.8|27640.5|372
1639364400000|2021-12-13 03:00:00|27680.4|27660.4|27678.4|27658.4|27688.5|27660.5|27676.4|27649.5|138
1639368000000|2021-12-13 04:00:00|27677.4|27657.4|27678.4|27658.4|27686|27659.8|27677.3|27650.5|73
1639371600000|2021-12-13 05:00:00|27678.6|27658.6|27678.4|27658.4|27685.6|27665.6|27677.3|27657.3|75
1639375200000|2021-12-13 06:00:00|27679.8|27659.8|27726.4|27691.4|27727.1|27699|27678.4|27658.4|243
1639378800000|2021-12-13 07:00:00|27726|27691|27728|27708|27735.5|27709.6|27716|27687.6|262
1639382400000|2021-12-13 08:00:00|27727.7|27707.7|27747.2|27727.2|27762.6|27735.5|27721.5|27691.5|232
1639386000000|2021-12-13 09:00:00|27746.6|27726.6|27730.5|27710.5|27749.2|27729.2|27727|27701.9|131
1639389600000|2021-12-13 10:00:00|27730|27710|27749.7|27714.7|27757.3|27722.3|27719.9|27692.4|98
1639393200000|2021-12-13 11:00:00|27751.4|27716.4|27760.6|27725.6|27760.6|27732|27748.5|27715.9|61
1639396800000|2021-12-13 12:00:00|27761.1|27726.1|27762.9|27727.9|27767|27739.1|27750|27723.9|68
1639400400000|2021-12-13 13:00:00|27762.5|27727.5|27751.5|27716.5|27763|27730.1|27730.2|27699.1|80
1639404000000|2021-12-13 14:00:00|27751.6|27716.6|27754|27719|27762.5|27733|27748|27713|124
1639407600000|2021-12-13 15:00:00|27761|27726|27770.5|27735.5|27772|27737|27760|27725|68
1639411200000|2021-12-13 16:00:00|27771|27736|27768.2|27733.2|27779|27750|27767.5|27732.5|90
1639414800000|2021-12-13 17:00:00|27767.7|27732.7|27780.7|27745.7|27782.9|27747.9|27760|27729.3|136
1639418400000|2021-12-13 18:00:00|27781.2|27746.2|27775.4|27740.4|27794.3|27759.3|27773|27738|94
1639422000000|2021-12-13 19:00:00|27774.9|27739.9|27776.9|27741.9|27785|27750|27770|27739|52
1639443600000|2021-12-14 01:00:00|27757|27737|27753.6|27733.6|27757.9|27737.9|27739.5|27719.5|243
1639447200000|2021-12-14 02:00:00|27753.8|27733.8|27768|27748|27778.9|27758.9|27747.2|27727.2|380
1639450800000|2021-12-14 03:00:00|27768.3|27748.3|27763.9|27743.9|27771.6|27751.6|27758.5|27738.5|193
1639454400000|2021-12-14 04:00:00|27763.6|27743.6|27769|27749|27769.1|27749.1|27762|27742|117
1639458000000|2021-12-14 05:00:00|27768.7|27748.7|27777.1|27757.1|27777.1|27757.1|27768.5|27748.5|105
1639461600000|2021-12-14 06:00:00|27776.6|27756.6|27756.5|27736.5|27779|27759|27756|27736|306
1639465200000|2021-12-14 07:00:00|27756.4|27736.4|27772.8|27752.8|27773.7|27753.7|27753|27733|227
1639468800000|2021-12-14 08:00:00|27774.3|27754.3|27773.3|27753.3|27778.2|27758.2|27765|27745|176
1639472400000|2021-12-14 09:00:00|27773.8|27753.8|27790.4|27770.4|27792.9|27772.9|27771.7|27751.7|160
1639476000000|2021-12-14 10:00:00|27791.2|27771.2|27776.5|27756.5|27792.6|27772.6|27774.7|27754.7|87
1639479600000|2021-12-14 11:00:00|27776.2|27756.2|27785.8|27765.8|27785.8|27765.8|27776.2|27756.2|33
1639483200000|2021-12-14 12:00:00|27785.7|27765.7|27809.5|27774.5|27811.5|27785|27774.3|27754.3|106
1639486800000|2021-12-14 13:00:00|27809.1|27774.1|27812.4|27792.4|27828.5|27805.1|27807.4|27774|198
1639490400000|2021-12-14 14:00:00|27812.3|27792.3|27812.5|27777.5|27822.7|27794.1|27791.5|27756.5|154
1639494000000|2021-12-14 15:00:00|27813|27778|27824|27789|27825.5|27797|27806|27775.5|67
1639497600000|2021-12-14 16:00:00|27825|27790|27818.8|27783.8|27830|27801|27795|27760|133
1639501200000|2021-12-14 17:00:00|27819|27784|27816|27781|27821.4|27786.4|27797.5|27762.5|118
1639504800000|2021-12-14 18:00:00|27816.5|27781.5|27816.8|27781.8|27837|27802|27801.8|27766.8|100
1639508400000|2021-12-14 19:00:00|27817|27782|27827.3|27792.3|27830|27795|27816.8|27781.8|59
1639530000000|2021-12-15 01:00:00|27793.5|27773.5|27798.3|27778.3|27798.7|27778.7|27792|27772|120
1639533600000|2021-12-15 02:00:00|27798.9|27778.9|27777.4|27757.4|27799.1|27779.1|27772.6|27752.6|421
1639537200000|2021-12-15 03:00:00|27777.1|27757.1|27769.5|27749.5|27777.6|27757.6|27767.5|27747.5|214
1639540800000|2021-12-15 04:00:00|27769|27749|27772.3|27752.3|27778.3|27758.3|27768.3|27748.3|203
1639544400000|2021-12-15 05:00:00|27773.6|27753.6|27772.5|27752.5|27778|27758|27770.5|27750.5|125
1639548000000|2021-12-15 06:00:00|27773|27753|27759|27724|27773|27753|27748|27720|184
1639551600000|2021-12-15 07:00:00|27758.5|27723.5|27758|27738|27763.8|27738.9|27750.4|27723|260
1639555200000|2021-12-15 08:00:00|27759|27739|27756|27736|27765|27739|27752.5|27725.9|260
1639558800000|2021-12-15 09:00:00|27757|27737|27788.5|27753.5|27802.2|27767.2|27756.5|27734|124
1639562400000|2021-12-15 10:00:00|27788|27753|27788.5|27753.5|27788.5|27761|27773.5|27745.5|41
1639566000000|2021-12-15 11:00:00|27787.5|27752.5|27810.5|27775.5|27810.6|27780|27782.5|27751.6|42
1639569600000|2021-12-15 12:00:00|27810.6|27775.6|27790.5|27755.5|27810.6|27778.6|27777.8|27747.7|82
1639573200000|2021-12-15 13:00:00|27790|27755|27787.5|27752.5|27794.5|27766.3|27778.4|27752|119
1639576800000|2021-12-15 14:00:00|27788|27753|27804.5|27769.5|27807.9|27772.9|27787.5|27752.5|72
1639580400000|2021-12-15 15:00:00|27804|27769|27806.1|27771.1|27811|27776|27792|27757.6|78
1639584000000|2021-12-15 16:00:00|27805.6|27770.6|27806.8|27771.8|27815.5|27781|27798|27766|92
1639587600000|2021-12-15 17:00:00|27807.3|27772.3|27798.6|27763.6|27810.6|27775.6|27788.2|27753.2|38
1639591200000|2021-12-15 18:00:00|27795.2|27760.2|27799.5|27757.5|27804.5|27769.5|27782.9|27747.9|77
1639594800000|2021-12-15 19:00:00|27800.5|27758.5|27794|27759|27812.5|27777.5|27782.2|27747.2|261
1639616400000|2021-12-16 01:00:00|27738.2|27718.2|27753.3|27733.3|27757.5|27737.5|27736|27716|160
1639620000000|2021-12-16 02:00:00|27753.5|27733.5|27757.5|27737.5|27759|27739|27750.1|27730.1|229
1639623600000|2021-12-16 03:00:00|27757.4|27737.4|27778.5|27758.5|27786.5|27759.5|27756.5|27736.5|230
1639627200000|2021-12-16 04:00:00|27778|27758|27781.6|27761.6|27795.7|27772.3|27774.6|27748.4|140
1639630800000|2021-12-16 05:00:00|27781.4|27761.4|27778.9|27758.9|27793.1|27763.8|27774|27754|147
1639634400000|2021-12-16 06:00:00|27779|27759|27785|27750|27785.7|27763.9|27770.1|27749|356
1639638000000|2021-12-16 07:00:00|27784.1|27749.1|27771|27736|27785.8|27764|27756|27736|322
1639641600000|2021-12-16 08:00:00|27770.5|27735.5|27764.5|27729.5|27774.5|27749.6|27752.5|27727|219
1639645200000|2021-12-16 09:00:00|27764.4|27729.4|27768.8|27748.8|27769.2|27749.2|27753.5|27727.5|93
1639648800000|2021-12-16 10:00:00|27768.3|27748.3|27780|27760|27787.9|27764.6|27767.7|27743.2|59
1639652400000|2021-12-16 11:00:00|27787.5|27752.5|27783.2|27748.2|27787.5|27758.5|27777|27748.1|16
1639656000000|2021-12-16 12:00:00|27776.2|27756.2|27767.5|27747.5|27785|27756.2|27766.5|27740|34
1639659600000|2021-12-16 13:00:00|27767.4|27747.4|27776.9|27741.9|27777.9|27747.5|27766.4|27740.5|36
1639663200000|2021-12-16 14:00:00|27777|27742|27792.5|27757.5|27795.5|27766.5|27760.9|27740.9|114
1639666800000|2021-12-16 15:00:00|27792|27757|27785.1|27750.1|27803.5|27777.5|27782.8|27747.8|136
1639670400000|2021-12-16 16:00:00|27784.8|27749.8|27789.5|27754.5|27792.6|27757.6|27778|27743|113
1639674000000|2021-12-16 17:00:00|27789|27754|27787|27752|27791|27756|27787|27752|28
1639677600000|2021-12-16 18:00:00|27782.8|27747.8|27806|27771|27806.5|27771.5|27773.4|27738.4|86
1639681200000|2021-12-16 19:00:00|27806.5|27771.5|27807.5|27772.5|27808|27773|27802|27767|37
1639702800000|2021-12-17 01:00:00|27797|27777|27797.2|27777.2|27805.4|27780.4|27792.4|27767|169
1639706400000|2021-12-17 02:00:00|27797.4|27777.4|27787.8|27767.8|27803|27783|27776.5|27756.5|361
1639710000000|2021-12-17 03:00:00|27788.3|27768.3|27787.5|27767.5|27792|27769.4|27781|27757|168
1639713600000|2021-12-17 04:00:00|27787.6|27767.6|27786.2|27766.2|27796.5|27768.9|27784.6|27759.7|87
1639717200000|2021-12-17 05:00:00|27786.7|27766.7|27785.2|27765.2|27796|27768|27784.2|27760.5|139
1639720800000|2021-12-17 06:00:00|27785.7|27765.7|27730|27695|27792.5|27767.4|27723|27695|451
1639724400000|2021-12-17 07:00:00|27730.6|27695.6|27772|27752|27779|27755.5|27723|27695.6|407
1639728000000|2021-12-17 08:00:00|27772.2|27752.2|27764.5|27729.5|27780|27753.5|27751.5|27720|413
1639731600000|2021-12-17 09:00:00|27765.5|27730.5|27777|27742|27777|27749.8|27754|27726|212
1639735200000|2021-12-17 10:00:00|27776.5|27741.5|27769.4|27734.4|27776.5|27747.5|27766.9|27731.9|48
1639738800000|2021-12-17 11:00:00|27769.5|27734.5|27766|27731|27776|27747.5|27753|27723|55
1639742400000|2021-12-17 12:00:00|27759.8|27724.8|27782|27747|27784|27751.9|27758.7|27723.7|96
1639746000000|2021-12-17 13:00:00|27781.5|27746.5|27777.6|27757.6|27785|27758.6|27773|27742.5|38
1639749600000|2021-12-17 14:00:00|27777.5|27757.5|27781.5|27746.5|27786|27758.4|27768.5|27733.5|87
1639753200000|2021-12-17 15:00:00|27783|27748|27794.5|27759.5|27794.8|27765.5|27781|27746|53
1639756800000|2021-12-17 16:00:00|27796.5|27761.5|27788.4|27753.4|27808|27778.5|27786.5|27752.9|91
1639760400000|2021-12-17 17:00:00|27788|27753|27803|27768|27804|27769|27784.9|27749.9|68
1639764000000|2021-12-17 18:00:00|27802.5|27767.5|27793.5|27773.5|27802.5|27773.5|27789|27762.5|23
1639767600000|2021-12-17 19:00:00|27794|27774|27801|27766|27802|27774|27793.5|27766|5
1639771200000|2021-12-17 20:00:00|27800|27765|27805|27770|27807|27772|27795|27760|58
1639962000000|2021-12-20 01:00:00|27795|27775|27799|27779|27806.8|27780.7|27790|27762.8|127
1639965600000|2021-12-20 02:00:00|27798.4|27778.4|27796|27776|27804.8|27784.8|27788|27768|270
1639969200000|2021-12-20 03:00:00|27803|27768|27794|27774|27805.5|27779|27790.5|27762.5|82
1639972800000|2021-12-20 04:00:00|27796|27776|27801.2|27781.2|27805.4|27781.9|27793|27765.5|108
1639976400000|2021-12-20 05:00:00|27801.7|27781.7|27804|27784|27808.4|27788.4|27797|27777|144
1639980000000|2021-12-20 06:00:00|27803.2|27783.2|27802|27782|27804|27784|27797.1|27777.1|90
1639983600000|2021-12-20 07:00:00|27801.6|27781.6|27814|27779|27814.4|27789.7|27796.4|27772.4|152
1639987200000|2021-12-20 08:00:00|27813.6|27778.6|27809.4|27789.4|27827.1|27803.4|27802.5|27777.6|213
1639990800000|2021-12-20 09:00:00|27809|27789|27859.1|27839.1|27863|27839.1|27806.9|27786.9|131
1639994400000|2021-12-20 10:00:00|27857.6|27837.6|27856.5|27836.5|27875.1|27845.1|27848.4|27826.9|167
1639998000000|2021-12-20 11:00:00|27857|27837|27863.3|27828.3|27863.3|27838|27846.3|27811.3|79
1640001600000|2021-12-20 12:00:00|27863.4|27828.4|27852.4|27832.4|27864.4|27838.3|27852.4|27828.4|30
1640005200000|2021-12-20 13:00:00|27852.5|27832.5|27832.4|27812.4|27857.1|27837.1|27830.7|27810.7|76
1640008800000|2021-12-20 14:00:00|27832.5|27812.5|27829.5|27794.5|27848|27818.5|27796|27768|171
1640012400000|2021-12-20 15:00:00|27829|27794|27844|27809|27844|27814.5|27824.5|27793|134
1640016000000|2021-12-20 16:00:00|27843.5|27808.5|27850.5|27815.5|27853.5|27824.5|27828|27796|126
1640019600000|2021-12-20 17:00:00|27850|27815|27826.7|27791.7|27851|27816|27814|27779|143
1640023200000|2021-12-20 18:00:00|27820.3|27785.3|27821.5|27786.5|27822|27787|27816.5|27781.5|25
1640026800000|2021-12-20 19:00:00|27821|27786|27841|27806|27843|27808|27820|27785|39
1640048400000|2021-12-21 01:00:00|27798.7|27778.7|27795|27775|27802.2|27782.2|27787.5|27767.5|181
1640052000000|2021-12-21 02:00:00|27794.9|27774.9|27781.6|27761.6|27799.2|27779.2|27775.9|27755.9|383
1640055600000|2021-12-21 03:00:00|27782|27762|27782.1|27762.1|27783.2|27763.2|27762.4|27737.9|363
1640059200000|2021-12-21 04:00:00|27782.7|27762.7|27780|27760|27782.7|27762.7|27777|27757|107
1640062800000|2021-12-21 05:00:00|27780.2|27760.2|27770.6|27750.6|27781.1|27761.1|27767|27747|168
1640066400000|2021-12-21 06:00:00|27770.7|27750.7|27779|27759|27803|27769.7|27770.2|27750.2|235
1640070000000|2021-12-21 07:00:00|27778.5|27758.5|27763|27743|27782.1|27762.1|27762.2|27742.2|203
1640073600000|2021-12-21 08:00:00|27766.4|27746.4|27771.5|27751.5|27778.1|27758.1|27758|27738|206
1640077200000|2021-12-21 09:00:00|27771|27751|27785.2|27765.2|27800.8|27770.8|27768.4|27748.4|104
1640080800000|2021-12-21 10:00:00|27785.5|27765.5|27778.5|27758.5|27787.1|27767.1|27777.5|27757.5|69
1640084400000|2021-12-21 11:00:00|27779.3|27759.3|27791|27771|27797|27777|27775|27755|81
1640088000000|2021-12-21 12:00:00|27791.1|27771.1|27787.4|27767.4|27792.5|27772.5|27784.7|27764.7|50
1640091600000|2021-12-21 13:00:00|27787|27767|27786.9|27766.9|27792.5|27772.5|27786.4|27766.4|54
1640095200000|2021-12-21 14:00:00|27786|27766|27783.5|27763.5|27787.1|27767.1|27771.2|27744.5|92
1640098800000|2021-12-21 15:00:00|27783|27763|27782.5|27762.5|27799|27779|27779.5|27759.5|93
1640102400000|2021-12-21 16:00:00|27782|27762|27774.3|27739.3|27782.5|27762.5|27760|27734|170
1640106000000|2021-12-21 17:00:00|27774|27739|27775|27740|27783|27750.5|27768.5|27736|53
1640109600000|2021-12-21 18:00:00|27775.5|27740.5|27770|27750|27775.5|27752|27769|27737.4|21
1640113200000|2021-12-21 19:00:00|27770.5|27750.5|27775.5|27740.5|27776.6|27750.5|27770.5|27739.6|8
1640134800000|2021-12-22 01:00:00|27740.4|27720.4|27748|27728|27749.1|27729.1|27738|27718|75
1640138400000|2021-12-22 02:00:00|27749.2|27729.2|27757.4|27737.4|27768.4|27748.4|27745.3|27725.3|530
1640142000000|2021-12-22 03:00:00|27757.5|27737.5|27768.6|27748.6|27787.4|27760|27757.5|27737.5|339
1640145600000|2021-12-22 04:00:00|27769.1|27749.1|27769|27749|27772.1|27752.1|27768.1|27748.1|124
1640149200000|2021-12-22 05:00:00|27769.5|27749.5|27768.1|27748.1|27775.1|27755.1|27768.1|27748.1|74
1640152800000|2021-12-22 06:00:00|27768.2|27748.2|27780.5|27760.5|27784|27764|27766.9|27746.9|269
1640156400000|2021-12-22 07:00:00|27780.4|27760.4|27768.5|27748.5|27782.5|27762.5|27761.9|27741.9|182
1640160000000|2021-12-22 08:00:00|27768|27748|27763.5|27743.5|27768|27748|27754|27734|219
1640163600000|2021-12-22 09:00:00|27763.6|27743.6|27767|27747|27780.8|27757.5|27763.1|27743.1|64
1640167200000|2021-12-22 10:00:00|27767.4|27747.4|27767.4|27747.4|27781.2|27759|27766.4|27746.2|71
1640170800000|2021-12-22 11:00:00|27767|27747|27761.9|27741.9|27767.9|27747.9|27756.8|27736.8|38
1640174400000|2021-12-22 12:00:00|27762.4|27742.4|27758.9|27738.9|27767|27747|27756.4|27736.4|172
1640178000000|2021-12-22 13:00:00|27758.4|27738.4|27752.3|27732.3|27763|27738.9|27751.4|27726.7|97
1640181600000|2021-12-22 14:00:00|27752.4|27732.4|27747|27712|27756|27733.2|27738|27709|131
1640185200000|2021-12-22 15:00:00|27747.3|27712.3|27738.2|27703.2|27752|27722.3|27715.3|27684.8|105
1640188800000|2021-12-22 16:00:00|27735.2|27700.2|27733|27698|27738.2|27707|27721.2|27686.2|68
1640192400000|2021-12-22 17:00:00|27734|27699|27729.5|27694.5|27736|27701|27728|27693|45
1640196000000|2021-12-22 18:00:00|27730.5|27695.5|27718.5|27683.5|27746.5|27711.5|27711|27683.5|75
1640199600000|2021-12-22 19:00:00|27721.5|27686.5|27725.3|27690.3|27726|27691|27721.5|27686.5|11
1640221200000|2021-12-23 01:00:00|27727|27707|27713|27693|27738.2|27718.2|27711.4|27691.4|164
1640224800000|2021-12-23 02:00:00|27714|27694|27711.1|27691.1|27732.4|27712.4|27708|27688|378
1640228400000|2021-12-23 03:00:00|27710.1|27690.1|27688.2|27668.2|27718.5|27698.5|27686.6|27666.6|334
1640232000000|2021-12-23 04:00:00|27688.7|27668.7|27681.9|27661.9|27692.3|27672.3|27681|27661|160
1640235600000|2021-12-23 05:00:00|27682|27662|27678|27658|27686.5|27666.5|27676.8|27656.8|151
1640239200000|2021-12-23 06:00:00|27677.5|27657.5|27692.2|27672.2|27694|27674|27676.6|27656.6|212
1640242800000|2021-12-23 07:00:00|27692|27672|27676|27656|27698.2|27678.2|27676|27656|171
1640246400000|2021-12-23 08:00:00|27676.5|27656.5|27671.4|27651.4|27685.2|27665.2|27665.1|27645.1|191
1640250000000|2021-12-23 09:00:00|27671.8|27651.8|27653.5|27633.5|27672.8|27652.5|27651.4|27631.4|70
1640253600000|2021-12-23 10:00:00|27653.6|27633.6|27663|27643|27668.6|27648.6|27652.6|27632.6|43
1640257200000|2021-12-23 11:00:00|27665|27645|27669.1|27649.1|27669.1|27649.1|27659.5|27639.5|32
1640260800000|2021-12-23 12:00:00|27668.9|27648.9|27676.1|27656.1|27705.8|27675.8|27661.5|27631|142
1640264400000|2021-12-23 13:00:00|27677.5|27657.5|27676.1|27656.1|27696|27672.3|27670.5|27635.5|76
1640268000000|2021-12-23 14:00:00|27675.6|27655.6|27676|27656|27687.5|27660.5|27675.3|27648.5|47
1640271600000|2021-12-23 15:00:00|27677.5|27657.5|27665|27630|27678|27658|27650.5|27624|102
1640275200000|2021-12-23 16:00:00|27664.8|27629.8|27663|27628|27667|27632|27662.5|27627.5|17
1640278800000|2021-12-23 17:00:00|27662.5|27627.5|27657.9|27622.9|27664|27632.5|27648.5|27622.5|52
1640282400000|2021-12-23 18:00:00|27657.6|27622.6|27657.5|27622.5|27658|27626.3|27646.3|27620.5|38
1640286000000|2021-12-23 19:00:00|27656.5|27621.5|27654.6|27619.6|27659.7|27624.7|27652.5|27617.5|42
1640307600000|2021-12-24 01:00:00|27656|27636|27686.4|27666.4|27688.1|27666.4|27656|27636|109
1640311200000|2021-12-24 02:00:00|27686|27666|27671.4|27651.4|27690.5|27670.5|27661.8|27634.9|219
1640314800000|2021-12-24 03:00:00|27669.1|27649.1|27662.2|27642.2|27671|27651|27650.7|27627.1|112
1640318400000|2021-12-24 04:00:00|27662|27642|27661.2|27641.2|27662|27642|27660.4|27640.4|19
1640322000000|2021-12-24 05:00:00|27668.7|27633.7|27657.5|27637.5|27669.9|27640.9|27655.4|27631.9|41
1640325600000|2021-12-24 06:00:00|27656.4|27636.4|27668|27648|27678|27658|27656.4|27636.4|46
1640329200000|2021-12-24 07:00:00|27667.6|27647.6|27670|27650|27682.6|27658.4|27666.2|27643.3|97
1640332800000|2021-12-24 08:00:00|27672.5|27652.5|27672.7|27637.7|27677.6|27653.4|27665.2|27637.7|43
1640336400000|2021-12-24 09:00:00|27665|27645|27671.1|27651.1|27672.1|27652.1|27664|27644|20
1640340000000|2021-12-24 10:00:00|27671.6|27651.6|27674.1|27654.1|27674.2|27654.2|27671.6|27651.6|20
1640343600000|2021-12-24 11:00:00|27687.7|27652.7|27661.2|27641.2|27687.7|27652.7|27661.2|27635.2|28
1640347200000|2021-12-24 12:00:00|27661.7|27641.7|27683.1|27641.1|27684.7|27649.7|27661.7|27635.6|23
1640350800000|2021-12-24 13:00:00|27691.6|27649.6|27673.8|27638.8|27692.1|27651.2|27673.8|27637.6|11
1640354400000|2021-12-24 14:00:00|27673.9|27638.9|27675|27640|27675.9|27640.9|27672.5|27637.5|15
1640358000000|2021-12-24 15:00:00|27675.2|27640.2|27683.8|27648.8|27685|27653|27672.5|27640|16
1640361600000|2021-12-24 16:00:00|27688.8|27653.8|27688.8|27653.8|27690.2|27655.2|27688.8|27653.8|3
1640365200000|2021-12-24 17:00:00|27688.7|27653.7|27689.1|27654.1|27689.1|27654.1|27688.7|27653.7|2
1640372400000|2021-12-24 19:00:00|27688.5|27646.5|27688.5|27646.5|27688.5|27646.5|27688.5|27646.5|1
1640376000000|2021-12-24 20:00:00|27689.1|27654.1|27689.3|27654.3|27689.3|27654.3|27689.1|27654.1|2
1640566800000|2021-12-27 01:00:00|27659.5|27639.5|27657.5|27637.5|27660|27640|27652.4|27632.4|57
1640570400000|2021-12-27 02:00:00|27658.6|27638.6|27653.4|27633.4|27664.4|27644.4|27649.5|27629.5|169
1640574000000|2021-12-27 03:00:00|27651.5|27631.5|27640.6|27620.6|27654.6|27634.6|27633.4|27613.4|149
1640577600000|2021-12-27 04:00:00|27642.5|27622.5|27632.5|27612.5|27643.6|27623.6|27629.4|27609.4|68
1640581200000|2021-12-27 05:00:00|27634.4|27614.4|27642.4|27622.4|27644.5|27624.5|27632.5|27612.5|34
1640584800000|2021-12-27 06:00:00|27641.9|27621.9|27630.1|27610.1|27642|27622|27621.9|27601.9|131
1640588400000|2021-12-27 07:00:00|27629.1|27609.1|27621.3|27601.3|27636.5|27616.5|27619.6|27599.6|129
1640592000000|2021-12-27 08:00:00|27621.1|27601.1|27613.5|27593.5|27624.9|27601.1|27598|27578|107
1640595600000|2021-12-27 09:00:00|27616.9|27596.9|27614.5|27594.5|27622|27597.4|27611|27585.3|33
1640599200000|2021-12-27 10:00:00|27623.5|27588.5|27625|27590|27625|27590|27621|27586|21
1640602800000|2021-12-27 11:00:00|27625.5|27590.5|27629.5|27594.5|27629.5|27604.5|27620|27590.5|28
1640606400000|2021-12-27 12:00:00|27629|27594|27627.5|27592.5|27630|27595|27622.5|27587.5|21
1640610000000|2021-12-27 13:00:00|27625|27590|27627.5|27592.5|27627.5|27592.5|27625|27590|10
1640613600000|2021-12-27 14:00:00|27628|27593|27627.5|27592.5|27628|27593|27627|27592|8
1640617200000|2021-12-27 15:00:00|27628|27593|27627|27592|27629|27594|27624.5|27589.5|19
1640620800000|2021-12-27 16:00:00|27627.5|27592.5|27618.5|27583.5|27627.5|27592.5|27613|27578|60
1640624400000|2021-12-27 17:00:00|27617.5|27582.5|27612.5|27577.5|27617.5|27582.5|27612|27577|11
1640628000000|2021-12-27 18:00:00|27611.5|27576.5|27615|27580|27621|27585.5|27607.5|27572.5|38
1640631600000|2021-12-27 19:00:00|27614|27579|27629|27594|27631|27595.5|27614|27576|79
1640653200000|2021-12-28 01:00:00|27615.3|27595.3|27599.5|27579.5|27617|27597|27595.3|27575.3|114
1640656800000|2021-12-28 02:00:00|27601|27581|27562|27542|27606|27586|27559.5|27539.5|239
1640660400000|2021-12-28 03:00:00|27562.5|27542.5|27563.7|27543.7|27572.5|27552.5|27552.5|27532.5|179
1640664000000|2021-12-28 04:00:00|27564.1|27544.1|27573.6|27553.6|27577.2|27557.2|27563.6|27543.6|88
1640667600000|2021-12-28 05:00:00|27573.4|27553.4|27562.4|27542.4|27573.4|27553.4|27560.7|27540.7|60
1640671200000|2021-12-28 06:00:00|27563|27543|27547.5|27527.5|27563|27543|27532.5|27512.5|288
1640674800000|2021-12-28 07:00:00|27549.4|27529.4|27544.9|27524.9|27549.4|27529.4|27541.4|27521.4|97
1640678400000|2021-12-28 08:00:00|27544.5|27524.5|27546.1|27526.1|27548.9|27528.9|27541.2|27521.2|126
1640682000000|2021-12-28 09:00:00|27547.1|27527.1|27547.9|27527.9|27549.5|27529.5|27541.9|27521.9|62
1640685600000|2021-12-28 10:00:00|27547|27527|27547.5|27527.5|27549|27529|27546.5|27526.5|18
1640689200000|2021-12-28 11:00:00|27547|27527|27545|27525|27549|27529|27542|27522|68
1640692800000|2021-12-28 12:00:00|27544.5|27524.5|27543|27523|27545.5|27525.5|27542|27522|18
1640696400000|2021-12-28 13:00:00|27542.5|27522.5|27560.5|27525.5|27568.5|27533.5|27542|27522|88
1640700000000|2021-12-28 14:00:00|27561|27526|27569.5|27534.5|27576.5|27541.5|27561|27526|95
1640703600000|2021-12-28 15:00:00|27570|27535|27561|27541|27575.5|27543|27558|27528.5|41
1640707200000|2021-12-28 16:00:00|27558|27538|27557.5|27537.5|27568.5|27541|27556|27530|30
1640710800000|2021-12-28 17:00:00|27558|27538|27565|27530|27567.5|27540.5|27552|27530|21
1640714400000|2021-12-28 18:00:00|27564|27529|27550.5|27515.5|27565.5|27534|27541.5|27515.5|33
1640718000000|2021-12-28 19:00:00|27551|27516|27556|27536|27559.5|27539.5|27546|27514.5|49
1640739600000|2021-12-29 01:00:00|27535.4|27515.4|27547.5|27527.5|27562|27542|27535.4|27515.4|67
1640743200000|2021-12-29 02:00:00|27547.4|27527.4|27532.5|27512.5|27553.4|27533.4|27523.6|27503.6|176
1640746800000|2021-12-29 03:00:00|27533.5|27513.5|27547.5|27512.5|27550.5|27530.5|27532.5|27512.5|163
1640750400000|2021-12-29 04:00:00|27546.5|27511.5|27549.5|27529.5|27552.5|27532.5|27539|27511.5|45
1640754000000|2021-12-29 05:00:00|27550|27530|27550|27530|27555|27535|27547.5|27527.5|31
1640757600000|2021-12-29 06:00:00|27551.4|27531.4|27557.5|27537.5|27563.1|27543.1|27551.2|27531.2|89
1640761200000|2021-12-29 07:00:00|27557.6|27537.6|27555.1|27535.1|27564.8|27544.8|27553|27533|120
1640764800000|2021-12-29 08:00:00|27555.4|27535.4|27547|27527|27555.4|27535.4|27544.5|27524.5|99
1640768400000|2021-12-29 09:00:00|27546.5|27526.5|27538.5|27518.5|27554.5|27534.5|27532|27503.5|417
1640772000000|2021-12-29 10:00:00|27537.5|27517.5|27517|27497|27545|27518.5|27516|27491.5|175
1640775600000|2021-12-29 11:00:00|27516|27496|27518.6|27498.6|27522.1|27502.1|27515.5|27495.5|81
1640779200000|2021-12-29 12:00:00|27519.1|27499.1|27523|27503|27533.7|27509.1|27519|27496|64
1640782800000|2021-12-29 13:00:00|27526.9|27506.9|27530.5|27510.5|27532.4|27512.4|27523|27503|34
1640786400000|2021-12-29 14:00:00|27531|27511|27533.8|27498.8|27538|27518|27525.5|27498.8|80
1640790000000|2021-12-29 15:00:00|27535|27500|27537.5|27517.5|27545|27517.5|27526.5|27500|120
1640793600000|2021-12-29 16:00:00|27537|27517|27558|27523|27558.8|27524|27533.3|27506.5|158
1640797200000|2021-12-29 17:00:00|27557.5|27522.5|27542|27522|27557.5|27525.8|27537.5|27517.5|36
1640800800000|2021-12-29 18:00:00|27542.5|27522.5|27538|27518|27542.5|27522.5|27537.5|27517.5|21
1640804400000|2021-12-29 19:00:00|27538.5|27518.5|27543|27508|27543|27518.5|27534.5|27507|15
1640826000000|2021-12-30 01:00:00|27498.4|27478.4|27537|27517|27537.5|27517.5|27498.4|27478.4|149
1640829600000|2021-12-30 02:00:00|27537.2|27517.2|27577.5|27557.5|27582.6|27562.6|27534.9|27514.9|273
1640833200000|2021-12-30 03:00:00|27580.5|27560.5|27585.5|27565.5|27594.5|27574.5|27560.9|27540.9|190
1640836800000|2021-12-30 04:00:00|27587|27567|27585.5|27565.5|27599.4|27579.4|27580.3|27560.3|54
1640840400000|2021-12-30 05:00:00|27583.4|27563.4|27588|27568|27593|27573|27581.4|27561.4|43
1640844000000|2021-12-30 06:00:00|27587.4|27567.4|27608.5|27588.5|27643|27623|27582.5|27562.5|283
1640847600000|2021-12-30 07:00:00|27608.6|27588.6|27614|27594|27628|27608|27602.5|27579.5|280
1640851200000|2021-12-30 08:00:00|27612.5|27592.5|27631.6|27611.6|27636.6|27616.6|27597.6|27565.6|310
1640854800000|2021-12-30 09:00:00|27632.5|27612.5|27658.5|27638.5|27667|27643|27630.6|27609.2|196
1640858400000|2021-12-30 10:00:00|27658.4|27638.4|27657|27637|27658.8|27638.8|27650|27630|57
1640862000000|2021-12-30 11:00:00|27654.5|27634.5|27659.5|27639.5|27659.8|27639.8|27652.5|27632.5|31
1640865600000|2021-12-30 12:00:00|27659.8|27639.8|27680.2|27645.2|27681.8|27646.8|27657.2|27630.2|43
1640869200000|2021-12-30 13:00:00|27679.4|27644.4|27691|27671|27695.2|27673.5|27670.2|27644.4|90
1640872800000|2021-12-30 14:00:00|27691.1|27671.1|27684|27664|27694.5|27674.5|27684|27664|100
1640876400000|2021-12-30 15:00:00|27683|27663|27692|27672|27692.5|27672.5|27674.1|27647.6|116
1640880000000|2021-12-30 16:00:00|27691|27671|27700|27665|27701.8|27678|27685.5|27657.5|81
1640883600000|2021-12-30 17:00:00|27699.3|27664.3|27711|27676|27714|27686.5|27697.5|27663.5|75
1640887200000|2021-12-30 18:00:00|27705.5|27685.5|27715.5|27680.5|27715.5|27689.5|27701.2|27680.5|23
1640890800000|2021-12-30 19:00:00|27705|27670|27696.8|27661.8|27705.5|27674|27687.8|27660.5|115
1640912400000|2021-12-31 01:00:00|27687|27652|27690|27655|27694|27659|27687|27652|6
1640916000000|2021-12-31 02:00:00|27690.5|27655.5|27720|27678|27773.5|27731.5|27689|27654|250
1640919600000|2021-12-31 03:00:00|27716.1|27680.8|27725.9|27689.3|27725.9|27689.3|27707.9|27672.9|92
1640923200000|2021-12-31 04:00:00|27714.9|27679.9|27718.1|27683.1|27719.5|27684.5|27713.9|27677|13
1640926800000|2021-12-31 05:00:00|27716.9|27681.9|27715.5|27680.5|27720.2|27685.2|27706.5|27671.5|93
1640930400000|2021-12-31 06:00:00|27714.5|27679.5|27723.5|27688.5|27724.5|27689.5|27714.1|27679.1|41
1640934000000|2021-12-31 07:00:00|27723|27688|27717|27697|27735|27704.5|27708|27685.5|159
1640937600000|2021-12-31 08:00:00|27717.5|27697.5|27689|27654|27738.5|27715|27679.4|27653|274
1640941200000|2021-12-31 09:00:00|27689.5|27654.5|27637.7|27602.7|27692.5|27662.5|27603.6|27568.6|375
1640944800000|2021-12-31 10:00:00|27636.2|27601.2|27686|27644|27700|27658|27622|27590.5|131
1640948400000|2021-12-31 11:00:00|27687.4|27646.6|27663.4|27628.4|27693.2|27651.2|27653.2|27624.2|46
1640952000000|2021-12-31 12:00:00|27659.3|27624.3|27658.3|27623.3|27673.5|27652.3|27647.5|27620.5|68
1640955600000|2021-12-31 13:00:00|27657.3|27622.3|27646.7|27626.7|27660.2|27626.7|27646.7|27622.3|12
1640959200000|2021-12-31 14:00:00|27646.6|27626.6|27667.7|27632.7|27674.4|27639.4|27646.6|27617|42
1640962800000|2021-12-31 15:00:00|27667.2|27632.2|27667|27632|27669.9|27634.9|27663.6|27628.6|32
1640966400000|2021-12-31 16:00:00|27667.5|27632.5|27662.4|27627.4|27669.5|27638|27653|27626|53
1640970000000|2021-12-31 17:00:00|27662|27627|27660|27625|27665|27637.5|27654|27624.5|43
1640973600000|2021-12-31 18:00:00|27662.5|27627.5|27660.9|27625.9|27665|27630|27659.4|27624.4|26
1640977200000|2021-12-31 19:00:00|27662.3|27627.3|27665|27628|27665|27628|27662.3|27627.3|3
1640980800000|2021-12-31 20:00:00|27662.5|27627.5|27667.5|27632.5|27668|27633|27662.5|27627.5|21
1641171600000|2022-01-03 01:00:00|27626.4|27606.4|27641.1|27621.1|27650.4|27630.4|27623.4|27603.4|144
1641175200000|2022-01-03 02:00:00|27641.6|27621.6|27626.1|27606.1|27646.7|27626.7|27616|27596|263
1641178800000|2022-01-03 03:00:00|27625.1|27605.1|27615.5|27595.5|27625.1|27605.1|27599|27579|231
1641182400000|2022-01-03 04:00:00|27614.4|27594.4|27612.4|27592.4|27615.5|27595.5|27596.5|27576.5|98
1641186000000|2022-01-03 05:00:00|27612|27592|27607.5|27587.5|27617.5|27597.5|27597.5|27577.5|175
1641189600000|2022-01-03 06:00:00|27604.5|27584.5|27583.5|27563.5|27608|27588|27580.6|27560.6|259
1641193200000|2022-01-03 07:00:00|27582.6|27562.6|27582.5|27562.5|27597.6|27577.6|27575.1|27555.1|226
1641196800000|2022-01-03 08:00:00|27581.9|27561.9|27580|27560|27601|27569|27572|27548.5|209
1641200400000|2022-01-03 09:00:00|27579.5|27559.5|27594.5|27574.5|27596|27576|27579|27559|122
1641204000000|2022-01-03 10:00:00|27594|27574|27595|27575|27609|27578.5|27585|27565|83
1641207600000|2022-01-03 11:00:00|27596.5|27576.5|27596.5|27576.5|27618.5|27590.5|27593.5|27573.5|98
1641211200000|2022-01-03 12:00:00|27596|27576|27583|27563|27596|27576|27582.5|27562.5|84
1641214800000|2022-01-03 13:00:00|27583.5|27563.5|27592.5|27572.5|27596.5|27574.5|27583.5|27560.1|43
1641218400000|2022-01-03 14:00:00|27593.5|27573.5|27608.5|27588.5|27618.8|27590.8|27593.5|27565|154
1641222000000|2022-01-03 15:00:00|27616.5|27581.5|27608|27573|27616.5|27589|27596|27570|111
1641225600000|2022-01-03 16:00:00|27607.5|27572.5|27603.3|27568.3|27610.4|27582|27597.5|27564|81
1641229200000|2022-01-03 17:00:00|27603|27568|27603.5|27568.5|27605.5|27578.5|27594|27567.3|24
1641232800000|2022-01-03 18:00:00|27604|27569|27603.5|27568.5|27605.5|27570.5|27603.5|27568.5|8
1641236400000|2022-01-03 19:00:00|27604|27569|27604.7|27569.7|27604.7|27569.7|27603.4|27568.4|4
1641258000000|2022-01-04 01:00:00|27549|27529|27544.4|27524.4|27557.7|27537.7|27535.8|27515.8|168
1641261600000|2022-01-04 02:00:00|27546.4|27526.4|27556.9|27536.9|27567.3|27547.3|27545.6|27525.6|290
1641265200000|2022-01-04 03:00:00|27555.4|27535.4|27548.9|27528.9|27569.3|27549.3|27540.4|27520.4|277
1641268800000|2022-01-04 04:00:00|27547.5|27527.5|27533|27513|27548.9|27528.9|27533|27513|63
1641272400000|2022-01-04 05:00:00|27531.6|27511.6|27528|27508|27541.4|27521.4|27526.9|27506.9|99
1641276000000|2022-01-04 06:00:00|27531.2|27511.2|27517.4|27497.4|27531.7|27511.7|27482.5|27462.5|628
1641279600000|2022-01-04 07:00:00|27517.5|27497.5|27537.5|27517.5|27544.5|27524.5|27506.5|27486.5|311
1641283200000|2022-01-04 08:00:00|27539.6|27519.6|27537.1|27517.1|27565|27545|27530.9|27510.9|203
1641286800000|2022-01-04 09:00:00|27536.4|27516.4|27536|27516|27537.2|27517.2|27525.9|27505.9|79
1641290400000|2022-01-04 10:00:00|27533.1|27513.1|27527.5|27507.5|27537.7|27517.7|27526.4|27506.4|65
1641294000000|2022-01-04 11:00:00|27528.6|27508.6|27533.5|27513.5|27556.4|27524.9|27527.5|27507.5|67
1641297600000|2022-01-04 12:00:00|27534|27514|27546.7|27526.7|27575.7|27547.7|27533.5|27513.5|174
1641301200000|2022-01-04 13:00:00|27545.3|27525.3|27526|27506|27545.8|27525.8|27526|27506|108
1641304800000|2022-01-04 14:00:00|27526.1|27506.1|27509.1|27474.1|27529.1|27506.5|27502.5|27472.3|193
1641308400000|2022-01-04 15:00:00|27509|27474|27477.5|27457.5|27511.6|27482.2|27466.3|27444.1|243
1641312000000|2022-01-04 16:00:00|27477.4|27457.4|27464.1|27444.1|27478.6|27457.4|27461.4|27435.5|166
1641315600000|2022-01-04 17:00:00|27466.6|27446.6|27467.3|27447.3|27468.9|27448.9|27460.2|27440.2|86
1641319200000|2022-01-04 18:00:00|27466.8|27446.8|27472.7|27452.7|27472.9|27452.9|27463.2|27437.5|29
1641322800000|2022-01-04 19:00:00|27473.2|27453.2|27478.5|27458.5|27487.7|27467.7|27466.7|27438|134
1641344400000|2022-01-05 01:00:00|27487.9|27467.9|27508.5|27488.5|27517.1|27497.1|27482.4|27462.4|195
1641348000000|2022-01-05 02:00:00|27508|27488|27526.5|27506.5|27543|27523|27502.6|27482.6|375
1641351600000|2022-01-05 03:00:00|27527|27507|27536.6|27516.6|27543|27523|27523.4|27503.4|221
1641355200000|2022-01-05 04:00:00|27536.1|27516.1|27556.6|27536.6|27568.1|27548.1|27530.7|27510.7|186
1641358800000|2022-01-05 05:00:00|27556.4|27536.4|27553.2|27533.2|27563.6|27543.6|27547.5|27527.5|151
1641362400000|2022-01-05 06:00:00|27555.6|27535.6|27529.5|27509.5|27558.2|27538.2|27527.3|27507.3|290
1641366000000|2022-01-05 07:00:00|27530.1|27510.1|27534|27514|27537.7|27517.7|27506.4|27486.4|526
1641369600000|2022-01-05 08:00:00|27534.5|27514.5|27536.5|27516.5|27544|27524|27520.9|27500.9|258
1641373200000|2022-01-05 09:00:00|27537.6|27517.6|27540|27520|27545.1|27525.1|27532.4|27512.4|78
1641376800000|2022-01-05 10:00:00|27540.5|27520.5|27542|27522|27547.1|27527.1|27538.5|27518.5|42
1641380400000|2022-01-05 11:00:00|27542.5|27522.5|27531.5|27511.5|27547|27527|27528.9|27508.9|109
1641384000000|2022-01-05 12:00:00|27532|27512|27538.7|27518.7|27538.7|27518.7|27526.1|27506.1|73
1641387600000|2022-01-05 13:00:00|27538.3|27518.3|27535|27515|27540.2|27520.2|27532.5|27512.5|107
1641391200000|2022-01-05 14:00:00|27536.1|27516.1|27532.5|27497.5|27536.1|27516.1|27522.5|27495|106
1641394800000|2022-01-05 15:00:00|27533|27498|27532.5|27512.5|27539.5|27515|27513|27491.1|175
1641398400000|2022-01-05 16:00:00|27532.7|27512.7|27537.4|27517.4|27542.5|27522.5|27529|27509|77
1641402000000|2022-01-05 17:00:00|27537.9|27517.9|27538|27518|27543.1|27522.4|27533.9|27506.4|47
1641405600000|2022-01-05 18:00:00|27533.5|27513.5|27534.5|27514.5|27535|27515|27532.5|27512.5|16
1641409200000|2022-01-05 19:00:00|27535|27515|27573|27538|27573.5|27548.3|27530.5|27505|192
1641430800000|2022-01-06 01:00:00|27564|27544|27564.6|27544.6|27567|27547|27555.2|27535.2|150
1641434400000|2022-01-06 02:00:00|27564.7|27544.7|27576.4|27556.4|27583|27563|27561.1|27541.1|340
1641438000000|2022-01-06 03:00:00|27576.5|27556.5|27576|27556|27578|27558|27562.2|27542.2|202
1641441600000|2022-01-06 04:00:00|27576.4|27556.4|27587.3|27567.3|27596|27576|27575.4|27555.4|126
1641445200000|2022-01-06 05:00:00|27586.8|27566.8|27579.4|27559.4|27591.4|27571.4|27570.3|27550.3|120
1641448800000|2022-01-06 06:00:00|27581.5|27561.5|27603.2|27583.2|27608.3|27588.3|27578|27558|326
1641452400000|2022-01-06 07:00:00|27602.2|27582.2|27602.5|27582.5|27607.5|27587.5|27595|27575|224
1641456000000|2022-01-06 08:00:00|27602.4|27582.4|27616.7|27596.7|27627.5|27607.5|27590.6|27570.6|323
1641459600000|2022-01-06 09:00:00|27617.3|27597.3|27617|27597|27623.6|27603.6|27612.3|27592.3|125
1641463200000|2022-01-06 10:00:00|27617.5|27597.5|27618.5|27598.5|27620|27600|27615.5|27595.5|111
1641466800000|2022-01-06 11:00:00|27620.5|27600.5|27621.2|27601.2|27627.7|27607.7|27620.5|27600.5|62
1641470400000|2022-01-06 12:00:00|27622.2|27602.2|27625|27605|27625.5|27605.5|27610.5|27590.5|88
1641474000000|2022-01-06 13:00:00|27622.5|27602.5|27628.9|27608.9|27630.3|27610.3|27619.1|27599.1|86
1641477600000|2022-01-06 14:00:00|27629.1|27609.1|27625|27605|27631.5|27611.5|27619|27599|110
1641481200000|2022-01-06 15:00:00|27624.5|27604.5|27633|27613|27637|27613|27624.5|27595|65
1641484800000|2022-01-06 16:00:00|27632.5|27612.5|27632.1|27612.1|27644.5|27618|27628|27601.5|79
1641488400000|2022-01-06 17:00:00|27633.6|27613.6|27633.2|27613.2|27641.8|27617.5|27627.3|27601.3|53
1641492000000|2022-01-06 18:00:00|27636.5|27616.5|27638|27618|27651.3|27630.2|27636.1|27615|35
1641495600000|2022-01-06 19:00:00|27640.4|27620.4|27646.6|27611.6|27647.4|27620.4|27635.5|27610|23
1641517200000|2022-01-07 01:00:00|27590.4|27570.4|27602.5|27582.5|27611.3|27591.3|27590.4|27570.4|417
1641520800000|2022-01-07 02:00:00|27602.9|27582.9|27631.3|27611.3|27647.4|27627.4|27602.8|27582.8|760
1641524400000|2022-01-07 03:00:00|27631|27611|27628.6|27608.6|27633|27613|27621.5|27601.5|248
1641528000000|2022-01-07 04:00:00|27629.1|27609.1|27636|27616|27637.5|27617.5|27629.1|27609.1|95
1641531600000|2022-01-07 05:00:00|27635.4|27615.4|27638.3|27618.3|27638.5|27618.5|27635|27615|151
1641535200000|2022-01-07 06:00:00|27638|27618|27647.5|27627.5|27664.2|27644.2|27638|27618|454
1641538800000|2022-01-07 07:00:00|27648.5|27628.5|27642|27622|27648.9|27628.9|27618|27598|378
1641542400000|2022-01-07 08:00:00|27642.4|27622.4|27650|27630|27651.5|27631.5|27640.3|27620.3|317
1641546000000|2022-01-07 09:00:00|27651.1|27631.1|27650|27630|27653.9|27633.9|27649|27629|67
1641549600000|2022-01-07 10:00:00|27649.8|27629.8|27658.6|27638.6|27658.7|27638.7|27646.4|27626.4|104
1641553200000|2022-01-07 11:00:00|27657.5|27637.5|27655.5|27635.5|27659.7|27639.7|27645.9|27615.5|76
1641556800000|2022-01-07 12:00:00|27656|27636|27658.3|27638.3|27659.2|27639.2|27644.2|27609.2|82
1641560400000|2022-01-07 13:00:00|27657.8|27637.8|27665.2|27645.2|27689.1|27654.1|27634.2|27607|219
1641564000000|2022-01-07 14:00:00|27665.3|27645.3|27644.5|27624.5|27673|27645.3|27637.6|27611.8|162
1641567600000|2022-01-07 15:00:00|27644.9|27624.9|27656|27636|27659.1|27639.1|27644.1|27624.1|41
1641571200000|2022-01-07 16:00:00|27650|27630|27643.7|27608.7|27659.2|27639.2|27636.3|27608.7|91
1641574800000|2022-01-07 17:00:00|27641.4|27606.4|27627.6|27592.6|27652|27621.3|27619.5|27592.6|96
1641578400000|2022-01-07 18:00:00|27628|27593|27627.6|27592.6|27644|27603.3|27616.8|27589.5|41
1641582000000|2022-01-07 19:00:00|27626.6|27591.6|27615.5|27595.5|27626.6|27600.5|27612|27591.6|29
1641585600000|2022-01-07 20:00:00|27615.4|27595.4|27630.2|27595.2|27644.2|27615.5|27615.4|27590.8|117
1641776400000|2022-01-10 01:00:00|27626.6|27606.6|27639.4|27619.4|27647.1|27627.1|27625|27605|143
1641780000000|2022-01-10 02:00:00|27639.8|27619.8|27656.7|27636.7|27662.5|27642.5|27638.3|27618.3|382
1641783600000|2022-01-10 03:00:00|27656.8|27636.8|27662.8|27642.8|27662.8|27642.8|27651|27631|227
1641787200000|2022-01-10 04:00:00|27661.9|27641.9|27660.3|27640.3|27667|27647|27656.9|27636.9|149
1641790800000|2022-01-10 05:00:00|27660.4|27640.4|27597.4|27577.4|27662|27642|27585.2|27565.2|423
1641794400000|2022-01-10 06:00:00|27597.2|27577.2|27604.7|27584.7|27608.4|27588.4|27593|27573|567
1641798000000|2022-01-10 07:00:00|27605.2|27585.2|27603|27583|27606.2|27586.2|27595.8|27575.8|348
1641801600000|2022-01-10 08:00:00|27602.5|27582.5|27614.4|27594.4|27634|27614|27596.5|27576.5|898
1641805200000|2022-01-10 09:00:00|27615.1|27595.1|27616|27596|27622.5|27602.5|27607.1|27587.1|158
1641808800000|2022-01-10 10:00:00|27616.5|27596.5|27616.1|27596.1|27618.2|27598.2|27612.5|27592.5|38
1641812400000|2022-01-10 11:00:00|27615.5|27595.5|27618.9|27598.9|27618.9|27598.9|27615.1|27595.1|13
1641816000000|2022-01-10 12:00:00|27618.2|27598.2|27630.5|27610.5|27631.4|27611.4|27615.9|27595.9|84
1641819600000|2022-01-10 13:00:00|27630.1|27610.1|27630.5|27610.5|27642.5|27622.5|27616.2|27596.2|72
1641823200000|2022-01-10 14:00:00|27630.3|27610.3|27648|27628|27652.5|27632.5|27630.3|27610.3|77
1641826800000|2022-01-10 15:00:00|27647.5|27627.5|27638|27618|27650.5|27630.5|27634.5|27614.5|101
1641830400000|2022-01-10 16:00:00|27637.5|27617.5|27629|27609|27639.1|27619.1|27620.5|27600.5|81
1641834000000|2022-01-10 17:00:00|27628.5|27608.5|27632.5|27597.5|27632.5|27611.5|27619.9|27597.5|34
1641837600000|2022-01-10 18:00:00|27632.3|27597.3|27625.5|27605.5|27638.6|27610.5|27625.5|27597|19
1641841200000|2022-01-10 19:00:00|27623|27603|27637|27602|27637|27608|27616.5|27591.7|68
1641862800000|2022-01-11 01:00:00|27620|27600|27648|27628|27648.6|27628.6|27616.5|27596.5|373
1641866400000|2022-01-11 02:00:00|27647.4|27627.4|27633.7|27613.7|27648|27628|27621.5|27601.5|505
1641870000000|2022-01-11 03:00:00|27633.3|27613.3|27617.6|27597.6|27633.3|27613.3|27601|27581|365
1641873600000|2022-01-11 04:00:00|27618.1|27598.1|27631.6|27611.6|27636|27616|27613.3|27593.3|111
1641877200000|2022-01-11 05:00:00|27631.5|27611.5|27634.3|27614.3|27642.5|27622.5|27625.6|27605.6|181
1641880800000|2022-01-11 06:00:00|27633.8|27613.8|27631|27611|27643.6|27623.6|27624|27604|306
1641884400000|2022-01-11 07:00:00|27630.5|27610.5|27628|27608|27647.3|27627.3|27627.5|27607.5|260
1641888000000|2022-01-11 08:00:00|27627.9|27607.9|27635.1|27615.1|27635.1|27615.1|27619.4|27599.4|411
1641891600000|2022-01-11 09:00:00|27633.7|27613.7|27635.1|27615.1|27637.5|27617.5|27626.3|27606.3|91
1641895200000|2022-01-11 10:00:00|27637.5|27617.5|27643.4|27623.4|27644.4|27624.4|27636.3|27616.3|90
1641898800000|2022-01-11 11:00:00|27644|27624|27648.2|27628.2|27649.1|27629.1|27643|27623|45
1641902400000|2022-01-11 12:00:00|27647.7|27627.7|27647.7|27627.7|27648.2|27628.2|27638.8|27618.8|50
1641906000000|2022-01-11 13:00:00|27648.2|27628.2|27652.1|27632.1|27653.8|27633.8|27647.5|27627.5|71
1641909600000|2022-01-11 14:00:00|27652|27632|27661|27641|27667.9|27647.9|27652|27632|102
1641913200000|2022-01-11 15:00:00|27659.9|27639.9|27663.5|27643.5|27667.5|27647.5|27652.2|27632.2|161
1641916800000|2022-01-11 16:00:00|27663.4|27643.4|27651|27631|27665|27645|27649.5|27629.5|123
1641920400000|2022-01-11 17:00:00|27650.5|27630.5|27656|27636|27662.5|27637.9|27650.5|27627.5|29
1641924000000|2022-01-11 18:00:00|27656.5|27636.5|27643.3|27623.3|27658.5|27638.5|27638.3|27618.3|89
1641927600000|2022-01-11 19:00:00|27645.8|27625.8|27635.9|27615.9|27647.5|27627.5|27633.3|27613.3|44
1641949200000|2022-01-12 01:00:00|27630|27610|27622|27602|27630|27610|27611.4|27591.4|207
1641952800000|2022-01-12 02:00:00|27622.2|27602.2|27630.5|27610.5|27639|27619|27617|27597|407
1641956400000|2022-01-12 03:00:00|27631|27611|27622.9|27602.9|27635|27615|27622|27602|252
1641960000000|2022-01-12 04:00:00|27623|27603|27619.2|27599.2|27625.7|27605.7|27617.2|27597.2|113
1641963600000|2022-01-12 05:00:00|27619.6|27599.6|27616|27596|27623.7|27603.7|27613.2|27593.2|153
1641967200000|2022-01-12 06:00:00|27615.4|27595.4|27618.5|27598.5|27618.5|27598.5|27612|27592|195
1641970800000|2022-01-12 07:00:00|27617.5|27597.5|27620.5|27600.5|27623.4|27603.4|27607.4|27587.4|219
1641974400000|2022-01-12 08:00:00|27619.9|27599.9|27623|27603|27628.2|27608.2|27610.6|27590.6|295
1641978000000|2022-01-12 09:00:00|27624.8|27604.8|27624|27604|27628.2|27608.2|27623.1|27603.1|102
1641981600000|2022-01-12 10:00:00|27624.7|27604.7|27632.7|27612.7|27638.2|27618.2|27624.7|27604.7|80
1641985200000|2022-01-12 11:00:00|27632.5|27612.5|27628.5|27608.5|27632.5|27612.5|27622.5|27602.5|89
1641988800000|2022-01-12 12:00:00|27628.3|27608.3|27632.3|27612.3|27637.5|27617.5|27625.5|27605.5|45
1641992400000|2022-01-12 13:00:00|27632.5|27612.5|27605.5|27585.5|27639|27613.7|27597.1|27574|171
1641996000000|2022-01-12 14:00:00|27607.5|27587.5|27601|27581|27619.8|27594.5|27593.5|27573|133
1641999600000|2022-01-12 15:00:00|27600.7|27580.7|27607.5|27587.5|27625.8|27599.2|27594.4|27574.4|149
1642003200000|2022-01-12 16:00:00|27606.2|27586.2|27605|27585|27610|27590|27604.4|27584.4|33
1642006800000|2022-01-12 17:00:00|27605.5|27585.5|27596.5|27576.5|27605.5|27585.5|27587|27563.5|100
1642010400000|2022-01-12 18:00:00|27596|27576|27614|27579|27614|27589|27596|27575.5|56
1642014000000|2022-01-12 19:00:00|27613.5|27578.5|27596|27576|27614|27587.2|27592.7|27572.7|34
1642035600000|2022-01-13 01:00:00|27613.4|27593.4|27608.4|27588.4|27616|27596|27592.3|27572.3|178
1642039200000|2022-01-13 02:00:00|27608.5|27588.5|27603.2|27583.2|27609.5|27589.5|27596|27576|234
1642042800000|2022-01-13 03:00:00|27601.9|27581.9|27602.2|27582.2|27614.5|27594.5|27601.6|27581.6|273
1642046400000|2022-01-13 04:00:00|27602|27582|27602|27582|27606.6|27586.6|27598.4|27578.4|113
1642050000000|2022-01-13 05:00:00|27602.2|27582.2|27598|27578|27603|27583|27596.4|27576.4|110
1642053600000|2022-01-13 06:00:00|27599|27579|27582|27562|27602.5|27582.5|27577|27557|306
1642057200000|2022-01-13 07:00:00|27582.4|27562.4|27557|27537|27592.2|27572.2|27555|27535|382
1642060800000|2022-01-13 08:00:00|27556.5|27536.5|27548.9|27528.9|27557.6|27537.6|27536.9|27516.9|465
1642064400000|2022-01-13 09:00:00|27547.7|27527.7|27532|27512|27554.3|27534.3|27532|27512|126
1642068000000|2022-01-13 10:00:00|27532.5|27512.5|27532.4|27512.4|27537.6|27515|27523.3|27500|136
1642071600000|2022-01-13 11:00:00|27532.5|27512.5|27554.1|27534.1|27556.1|27536.1|27532.5|27512.5|66
1642075200000|2022-01-13 12:00:00|27556.1|27536.1|27551.9|27531.9|27558.9|27538.9|27536.4|27516.4|90
1642078800000|2022-01-13 13:00:00|27551.5|27531.5|27540.5|27520.5|27560|27532.1|27537.5|27517.5|96
1642082400000|2022-01-13 14:00:00|27540|27520|27542.5|27522.5|27547.5|27526|27528|27508|106
1642086000000|2022-01-13 15:00:00|27543.8|27523.8|27547.5|27527.5|27557.5|27537.5|27542.5|27522.5|126
1642089600000|2022-01-13 16:00:00|27548.5|27528.5|27569.5|27549.5|27571|27551|27548|27528|170
1642093200000|2022-01-13 17:00:00|27570|27550|27575.4|27555.4|27580.4|27560.4|27569|27541.8|101
1642096800000|2022-01-13 18:00:00|27575.1|27555.1|27563.6|27543.6|27575.1|27555.1|27560.3|27540.3|44
1642100400000|2022-01-13 19:00:00|27563.9|27543.9|27571.9|27551.9|27572.1|27552.1|27563.9|27543.9|19
1642122000000|2022-01-14 01:00:00|27587.3|27567.3|27590.9|27570.9|27592.5|27572.5|27579.3|27559.3|134
1642125600000|2022-01-14 02:00:00|27590.5|27570.5|27574.1|27554.1|27598.6|27578.6|27568.5|27548.5|556
1642129200000|2022-01-14 03:00:00|27574.4|27554.4|27563.6|27543.6|27580.5|27560.5|27563|27543|268
1642132800000|2022-01-14 04:00:00|27563.5|27543.5|27560.2|27540.2|27564.2|27544.2|27546.2|27526.2|268
1642136400000|2022-01-14 05:00:00|27560|27540|27548.9|27528.9|27562.7|27542.7|27545.2|27525.2|325
1642140000000|2022-01-14 06:00:00|27548.5|27528.5|27524|27504|27549.4|27529.4|27517.6|27497.6|468
1642143600000|2022-01-14 07:00:00|27524.7|27504.7|27519|27499|27530.4|27510.4|27508|27488|489
1642147200000|2022-01-14 08:00:00|27518.5|27498.5|27513.1|27493.1|27531.5|27505.4|27505.7|27485.7|276
1642150800000|2022-01-14 09:00:00|27511.1|27491.1|27536.2|27516.2|27537.2|27517.2|27506.1|27481|154
1642154400000|2022-01-14 10:00:00|27537.4|27517.4|27534.5|27514.5|27537.9|27517.9|27522.9|27502.9|104
1642158000000|2022-01-14 11:00:00|27533.8|27513.8|27545.1|27525.1|27550.3|27530.3|27530.7|27510.7|95
1642161600000|2022-01-14 12:00:00|27544.5|27524.5|27554.5|27534.5|27559.4|27539.4|27539.5|27519.5|105
1642165200000|2022-01-14 13:00:00|27553.1|27533.1|27556.5|27536.5|27575.8|27551.7|27542.5|27522.5|179
1642168800000|2022-01-14 14:00:00|27559|27539|27543.5|27523.5|27567|27547|27543.5|27523.5|179
1642172400000|2022-01-14 15:00:00|27544.1|27524.1|27551.2|27531.2|27561.7|27541.7|27544.1|27524.1|112
1642176000000|2022-01-14 16:00:00|27552.5|27532.5|27549.2|27529.2|27552.5|27532.5|27548|27528|30
1642179600000|2022-01-14 17:00:00|27549.3|27529.3|27564.5|27544.5|27573.6|27544.5|27546.3|27526.3|74
1642183200000|2022-01-14 18:00:00|27565|27545|27555|27535|27572.5|27546.5|27547.2|27527.2|65
1642186800000|2022-01-14 19:00:00|27554.5|27534.5|27546.4|27526.4|27554.5|27534.5|27546.4|27526.4|28
1642190400000|2022-01-14 20:00:00|27546.8|27526.8|27553.5|27518.5|27553.5|27529.5|27541.3|27518.5|46
1642381200000|2022-01-17 01:00:00|27575.4|27555.4|27565.2|27545.2|27576|27556|27558|27538|255
1642384800000|2022-01-17 02:00:00|27566.1|27546.1|27505|27485|27566.4|27546.4|27483.5|27463.5|521
1642388400000|2022-01-17 03:00:00|27507.1|27487.1|27481.4|27461.4|27513.5|27493.5|27477.5|27457.5|503
1642392000000|2022-01-17 04:00:00|27480.4|27460.4|27481.4|27461.4|27490.1|27470.1|27478.9|27458.9|126
1642395600000|2022-01-17 05:00:00|27480.4|27460.4|27470.6|27450.6|27492.6|27472.6|27468.4|27448.4|170
1642399200000|2022-01-17 06:00:00|27470.7|27450.7|27493.5|27473.5|27502|27482|27467.5|27447.5|522
1642402800000|2022-01-17 07:00:00|27493.1|27473.1|27482.5|27462.5|27493.2|27473.2|27480.1|27460.1|236
1642406400000|2022-01-17 08:00:00|27482.6|27462.6|27478.1|27458.1|27489.4|27469.4|27464.3|27444.3|293
1642410000000|2022-01-17 09:00:00|27477.5|27457.5|27465|27445|27478.1|27458.1|27449.8|27414.8|157
1642413600000|2022-01-17 10:00:00|27464.5|27444.5|27472.5|27452.5|27473|27453|27463.5|27443.5|41
1642417200000|2022-01-17 11:00:00|27470.4|27450.4|27474.1|27454.1|27475.5|27455.5|27467.5|27447.5|31
1642420800000|2022-01-17 12:00:00|27474|27454|27472.4|27452.4|27474|27454|27462.5|27442.5|41
1642424400000|2022-01-17 13:00:00|27471.9|27451.9|27455.5|27435.5|27472.5|27452.5|27451.5|27431.5|104
1642428000000|2022-01-17 14:00:00|27455.4|27435.4|27437|27417|27458|27438|27437|27417|51
1642431600000|2022-01-17 15:00:00|27437.5|27417.5|27448.3|27428.3|27453.5|27433.5|27437.5|27417.5|56
1642435200000|2022-01-17 16:00:00|27449.4|27429.4|27446.9|27426.9|27455.7|27435.7|27444.3|27424.3|37
1642438800000|2022-01-17 17:00:00|27447.9|27427.9|27452.5|27417.5|27456.6|27427.9|27447.8|27417.5|5
1642442400000|2022-01-17 18:00:00|27454|27416|27455|27416|27455|27416|27454|27415|10
1642446000000|2022-01-17 19:00:00|27452.4|27417.4|27455.5|27420.5|27457.5|27422.5|27452.4|27417.4|9
1642467600000|2022-01-18 01:00:00|27463.3|27443.3|27451.3|27431.3|27468.4|27448.4|27432.8|27412.8|358
1642471200000|2022-01-18 02:00:00|27450.8|27430.8|27436.5|27416.5|27457.5|27437.5|27430.6|27410.6|610
1642474800000|2022-01-18 03:00:00|27436.4|27416.4|27475.4|27455.4|27493|27473|27431|27411|642
1642478400000|2022-01-18 04:00:00|27471.4|27451.4|27465|27445|27474.5|27454.5|27456.1|27436.1|240
1642482000000|2022-01-18 05:00:00|27465.2|27445.2|27470.5|27450.5|27483.5|27463.5|27465|27445|250
1642485600000|2022-01-18 06:00:00|27471.6|27451.6|27478.5|27458.5|27487.5|27467.5|27471.4|27451.4|384
1642489200000|2022-01-18 07:00:00|27478.1|27458.1|27498|27478|27512.5|27492.5|27471.6|27451.6|411
1642492800000|2022-01-18 08:00:00|27498.4|27478.4|27517.3|27497.3|27519.7|27499.7|27491.9|27471.9|207
1642496400000|2022-01-18 09:00:00|27517.2|27497.2|27534.5|27514.5|27542.1|27522.1|27517.1|27497.1|224
1642500000000|2022-01-18 10:00:00|27535.1|27515.1|27521.7|27501.7|27535.8|27515.8|27517.4|27497.4|79
1642503600000|2022-01-18 11:00:00|27523.2|27503.2|27512.3|27492.3|27523.2|27503.2|27510.5|27490.5|72
1642507200000|2022-01-18 12:00:00|27513.6|27493.6|27518.3|27498.3|27518.3|27498.3|27512.3|27492.3|61
1642510800000|2022-01-18 13:00:00|27519.9|27499.9|27514.1|27494.1|27539|27519|27514.1|27494.1|84
1642514400000|2022-01-18 14:00:00|27514|27494|27520.2|27500.2|27535.5|27515.5|27512.5|27485|113
1642518000000|2022-01-18 15:00:00|27520.4|27500.4|27536.7|27516.7|27537.8|27517.8|27520.4|27500.4|93
1642521600000|2022-01-18 16:00:00|27537.8|27517.8|27533.2|27513.2|27538.8|27518.8|27532.1|27512.1|68
1642525200000|2022-01-18 17:00:00|27533.5|27513.5|27545.4|27525.4|27553|27532.1|27533.2|27513.2|91
1642528800000|2022-01-18 18:00:00|27545.8|27525.8|27545.8|27525.8|27553.8|27533.8|27545.5|27525.5|47
1642532400000|2022-01-18 19:00:00|27547.5|27527.5|27544.1|27509.1|27553.6|27527.5|27532.9|27509.1|43
1642554000000|2022-01-19 01:00:00|27526.8|27506.8|27545|27525|27547|27527|27520.4|27500.4|278
1642557600000|2022-01-19 02:00:00|27546|27526|27548|27528|27551|27531|27533.5|27513.5|641
1642561200000|2022-01-19 03:00:00|27549|27529|27582.4|27562.4|27583.4|27563.4|27549|27529|465
1642564800000|2022-01-19 04:00:00|27582.5|27562.5|27570.9|27550.9|27585.1|27565.1|27558|27538|375
1642568400000|2022-01-19 05:00:00|27571|27551|27565.7|27545.7|27575.2|27555.2|27558.4|27538.4|257
1642572000000|2022-01-19 06:00:00|27565.6|27545.6|27569.5|27534.5|27583.5|27563.5|27557.2|27534|466
1642575600000|2022-01-19 07:00:00|27570|27535|27562.4|27542.4|27570|27548.9|27550.8|27530.8|241
1642579200000|2022-01-19 08:00:00|27562.6|27542.6|27566|27546|27575.7|27555.7|27561.2|27541.2|282
1642582800000|2022-01-19 09:00:00|27565.5|27545.5|27548|27528|27567.6|27547.6|27547.5|27523.2|149
1642586400000|2022-01-19 10:00:00|27548.5|27528.5|27560.8|27540.8|27562.5|27542.5|27537.5|27517.5|227
1642590000000|2022-01-19 11:00:00|27561.1|27541.1|27549.7|27529.7|27561.1|27541.1|27547.5|27527.5|66
1642593600000|2022-01-19 12:00:00|27547.9|27527.9|27552|27532|27557.5|27537.5|27547.6|27527.6|60
1642597200000|2022-01-19 13:00:00|27552.5|27532.5|27553.2|27533.2|27554.6|27534.6|27538.3|27518.3|112
1642600800000|2022-01-19 14:00:00|27553|27533|27556.5|27536.5|27558.3|27538.3|27549|27529|68
1642604400000|2022-01-19 15:00:00|27557.1|27537.1|27574.3|27554.3|27574.8|27554.8|27554.8|27534.8|139
1642608000000|2022-01-19 16:00:00|27574.8|27554.8|27563|27543|27575|27555|27562|27542|100
1642611600000|2022-01-19 17:00:00|27567.4|27547.4|27562.5|27542.5|27577.4|27557.4|27562|27537.6|40
1642615200000|2022-01-19 18:00:00|27565.5|27545.5|27562|27527|27573|27545.5|27552|27527|35
1642618800000|2022-01-19 19:00:00|27561.5|27526.5|27556.5|27536.5|27571.5|27546.5|27556.5|27526.5|42
1642640400000|2022-01-20 01:00:00|27562.3|27542.3|27564.2|27544.2|27568.6|27548.6|27552.9|27532.9|232
1642644000000|2022-01-20 02:00:00|27564.1|27544.1|27598.5|27578.5|27617.7|27597.7|27562.5|27542.5|846
1642647600000|2022-01-20 03:00:00|27598.6|27578.6|27592.5|27572.5|27603|27583|27587.4|27567.4|461
1642651200000|2022-01-20 04:00:00|27593|27573|27577.5|27557.5|27594.5|27574.5|27576.5|27556.5|142
1642654800000|2022-01-20 05:00:00|27577|27557|27578.5|27558.5|27583.5|27563.5|27576.5|27556.5|238
1642658400000|2022-01-20 06:00:00|27578.7|27558.7|27578.5|27558.5|27589.4|27569.4|27578|27558|230
1642662000000|2022-01-20 07:00:00|27578.4|27558.4|27574|27554|27581.4|27561.4|27567.4|27547.4|274
1642665600000|2022-01-20 08:00:00|27573.5|27553.5|27581.3|27561.3|27582.5|27562.5|27568|27548|336
1642669200000|2022-01-20 09:00:00|27580.7|27560.7|27592|27572|27600.1|27580.1|27578.5|27558.5|95
1642672800000|2022-01-20 10:00:00|27595|27575|27595.5|27575.5|27596.5|27576.5|27582.5|27562.5|60
1642676400000|2022-01-20 11:00:00|27595.4|27575.4|27597|27577|27597|27577|27594.5|27574.5|17
1642680000000|2022-01-20 12:00:00|27596.5|27576.5|27598|27578|27604|27584|27595|27575|108
1642683600000|2022-01-20 13:00:00|27597.5|27577.5|27587.1|27567.1|27603.2|27578|27580.3|27560.3|110
1642687200000|2022-01-20 14:00:00|27586.9|27566.9|27586|27566|27594.2|27574.2|27584.2|27564.2|81
1642690800000|2022-01-20 15:00:00|27586.5|27566.5|27569|27549|27586.5|27566.5|27562.6|27542.6|158
1642694400000|2022-01-20 16:00:00|27569.6|27549.6|27579|27559|27591.5|27562.9|27569|27548.7|109
1642698000000|2022-01-20 17:00:00|27579.4|27559.4|27583.9|27548.9|27594|27562.5|27561.6|27541.6|136
1642701600000|2022-01-20 18:00:00|27583.4|27548.4|27590.5|27570.5|27598.4|27570.5|27579.4|27547.9|45
1642705200000|2022-01-20 19:00:00|27588.5|27568.5|27586.7|27566.7|27601.5|27570.5|27582.9|27551.6|60
1642726800000|2022-01-21 01:00:00|27631.6|27611.6|27638|27618|27643.3|27623.3|27626.4|27606.4|133
1642730400000|2022-01-21 02:00:00|27638.5|27618.5|27658.6|27638.6|27667.4|27647.4|27635.6|27615.6|312
1642734000000|2022-01-21 03:00:00|27659.4|27639.4|27657.2|27637.2|27672.6|27652.6|27647|27627|384
1642737600000|2022-01-21 04:00:00|27657|27637|27654.8|27634.8|27657|27637|27643.3|27623.3|137
1642741200000|2022-01-21 05:00:00|27654|27634|27655|27635|27663|27643|27654|27634|71
1642744800000|2022-01-21 06:00:00|27655.5|27635.5|27642.5|27622.5|27674.5|27654.5|27632.4|27612.4|403
1642748400000|2022-01-21 07:00:00|27642.8|27622.8|27648|27628|27649.8|27629.8|27630.1|27610.1|269
1642752000000|2022-01-21 08:00:00|27647.6|27627.6|27638.1|27618.1|27647.6|27627.6|27624.5|27604.5|248
1642755600000|2022-01-21 09:00:00|27637.5|27617.5|27643|27623|27643.7|27623.7|27632|27612|107
1642759200000|2022-01-21 10:00:00|27642.7|27622.7|27634.3|27614.3|27646.4|27626.4|27634.3|27614.3|99
1642762800000|2022-01-21 11:00:00|27634.9|27614.9|27642.4|27622.4|27642.4|27622.4|27634.3|27614.3|19
1642766400000|2022-01-21 12:00:00|27642.8|27622.8|27638.3|27618.3|27648|27623.9|27634.7|27613|65
1642770000000|2022-01-21 13:00:00|27636.5|27616.5|27639.1|27619.1|27643.1|27623.1|27633.8|27613.8|54
1642773600000|2022-01-21 14:00:00|27638|27618|27641|27621|27643.8|27623.8|27633.4|27613.4|67
1642777200000|2022-01-21 15:00:00|27640.5|27620.5|27641.8|27621.8|27659.6|27639.6|27639.5|27619.5|119
1642780800000|2022-01-21 16:00:00|27642.3|27622.3|27643|27623|27647.5|27627|27637.5|27612.5|73
1642784400000|2022-01-21 17:00:00|27642.5|27622.5|27652.5|27632.5|27660|27633|27642.5|27613|38
1642788000000|2022-01-21 18:00:00|27654|27634|27649.5|27629.5|27659.5|27637.5|27647.5|27619|41
1642791600000|2022-01-21 19:00:00|27651|27631|27653.5|27618.5|27661.5|27631|27642|27614|62
1642795200000|2022-01-21 20:00:00|27654|27619|27655.5|27620.5|27664|27634.5|27650.5|27616|65
1642986000000|2022-01-24 01:00:00|27664.5|27644.5|27646.5|27626.5|27664.8|27644.8|27640.1|27620.1|144
1642989600000|2022-01-24 02:00:00|27646.4|27626.4|27622.5|27602.5|27657|27637|27612|27592|621
1642993200000|2022-01-24 03:00:00|27622|27602|27628.4|27608.4|27638.5|27618.5|27619.7|27599.7|255
1642996800000|2022-01-24 04:00:00|27628.9|27608.9|27628.6|27608.6|27631.5|27611.5|27627.8|27607.8|136
1643000400000|2022-01-24 05:00:00|27628.5|27608.5|27633.1|27613.1|27637.2|27617.2|27627.5|27607.5|213
1643004000000|2022-01-24 06:00:00|27632.5|27612.5|27622.7|27602.7|27639.3|27619.3|27617.5|27597.5|393
1643007600000|2022-01-24 07:00:00|27623|27603|27622.5|27602.5|27625|27605|27607.5|27587.5|248
1643011200000|2022-01-24 08:00:00|27621.9|27601.9|27621.5|27601.5|27634.7|27614.7|27618.6|27598.6|564
1643014800000|2022-01-24 09:00:00|27623|27603|27627.5|27607.5|27634.3|27614.3|27622.9|27598.5|116
1643018400000|2022-01-24 10:00:00|27627|27607|27659.1|27624.1|27663.9|27634.5|27627|27607|67
1643022000000|2022-01-24 11:00:00|27648.9|27628.9|27657.2|27637.2|27662.9|27638.2|27648.7|27624.1|77
1643025600000|2022-01-24 12:00:00|27657.7|27637.7|27667.1|27647.1|27672.7|27652.7|27652.4|27632.4|172
1643029200000|2022-01-24 13:00:00|27667.7|27647.7|27673|27653|27673.9|27653.9|27664.5|27644.5|222
1643032800000|2022-01-24 14:00:00|27672.5|27652.5|27671|27651|27678.4|27658.4|27666.2|27641.5|137
1643036400000|2022-01-24 15:00:00|27670.5|27650.5|27665.5|27645.5|27682.9|27662.9|27659.5|27639.5|127
1643040000000|2022-01-24 16:00:00|27665|27645|27689|27669|27697.7|27677.7|27663.4|27643.4|119
1643043600000|2022-01-24 17:00:00|27688|27668|27677|27657|27699|27674.1|27674.8|27643.9|87
1643047200000|2022-01-24 18:00:00|27676.5|27656.5|27662.5|27642.5|27676.8|27656.5|27660.3|27638.8|46
1643050800000|2022-01-24 19:00:00|27661.3|27641.3|27672|27652|27677.9|27652.5|27653.1|27633.1|79
1643072400000|2022-01-25 01:00:00|27642.4|27622.4|27653|27633|27654.6|27634.6|27640.6|27620.6|264
1643076000000|2022-01-25 02:00:00|27652.5|27632.5|27653.4|27633.4|27668|27648|27646|27626|333
1643079600000|2022-01-25 03:00:00|27653.5|27633.5|27662.5|27642.5|27665|27645|27648|27628|264
1643083200000|2022-01-25 04:00:00|27663|27643|27663|27643|27664.4|27644.4|27662|27642|45
1643086800000|2022-01-25 05:00:00|27662.9|27642.9|27653.5|27633.5|27663.5|27643.5|27652|27632|162
1643090400000|2022-01-25 06:00:00|27655.5|27635.5|27650.5|27630.5|27663.9|27643.9|27645.2|27625.2|241
1643094000000|2022-01-25 07:00:00|27649.6|27629.6|27656|27636|27663|27643|27649|27629|194
1643097600000|2022-01-25 08:00:00|27655.5|27635.5|27664.1|27644.1|27671|27651|27645.1|27625.1|341
1643101200000|2022-01-25 09:00:00|27664.5|27644.5|27660.1|27640.1|27678.1|27658.1|27657.9|27637.9|128
1643104800000|2022-01-25 10:00:00|27660|27640|27677.7|27657.7|27678.1|27658.1|27659.5|27639.5|103
1643108400000|2022-01-25 11:00:00|27677|27657|27677.2|27657.2|27680|27660|27673.4|27653.4|52
1643112000000|2022-01-25 12:00:00|27677.7|27657.7|27677.1|27657.1|27681.3|27661.3|27671.1|27651.1|58
1643115600000|2022-01-25 13:00:00|27677.4|27657.4|27675.5|27655.5|27682.1|27662.1|27668.7|27643|78
1643119200000|2022-01-25 14:00:00|27683|27648|27688.5|27653.5|27689|27661.1|27664.9|27641|38
1643122800000|2022-01-25 15:00:00|27688.2|27653.2|27658|27638|27688.2|27664|27648.5|27622.9|164
1643126400000|2022-01-25 16:00:00|27664.5|27644.5|27663.5|27643.5|27671.6|27651.6|27662|27642|38
1643130000000|2022-01-25 17:00:00|27663.6|27643.6|27658.5|27638.5|27663.6|27643.6|27656.8|27636.8|13
1643133600000|2022-01-25 18:00:00|27655.4|27635.4|27649.1|27629.1|27666.6|27646.6|27646.7|27626.7|189
1643137200000|2022-01-25 19:00:00|27648.7|27628.7|27652.4|27632.4|27652.5|27632.5|27647.1|27627.1|50
1643158800000|2022-01-26 01:00:00|27653.6|27633.6|27653.9|27633.9|27659|27639|27651.6|27631.6|191
1643162400000|2022-01-26 02:00:00|27654.3|27634.3|27666.6|27646.6|27667.2|27647.2|27651.7|27631.7|419
1643166000000|2022-01-26 03:00:00|27667.1|27647.1|27678.5|27658.5|27693.1|27659.1|27659.5|27639.5|252
1643169600000|2022-01-26 04:00:00|27679|27659|27678.7|27658.7|27679.6|27659.6|27672.9|27652.9|137
1643173200000|2022-01-26 05:00:00|27678.6|27658.6|27674|27654|27680.5|27660.5|27673.6|27653.6|129
1643176800000|2022-01-26 06:00:00|27674.5|27654.5|27663|27643|27677|27657|27653|27633|476
1643180400000|2022-01-26 07:00:00|27663.2|27643.2|27682|27662|27683|27663|27657.4|27637.4|368
1643184000000|2022-01-26 08:00:00|27683|27663|27676|27656|27686|27666|27660.8|27634.9|466
1643187600000|2022-01-26 09:00:00|27675.9|27655.9|27675|27655|27683.4|27663.4|27663.1|27643.1|157
1643191200000|2022-01-26 10:00:00|27674.5|27654.5|27678.1|27658.1|27683.1|27663.1|27674.5|27654.5|156
1643194800000|2022-01-26 11:00:00|27676.1|27656.1|27682.9|27662.9|27684.5|27664.5|27676.1|27656.1|63
1643198400000|2022-01-26 12:00:00|27683.6|27663.6|27683.1|27663.1|27691.9|27668.8|27678.1|27653.5|75
1643202000000|2022-01-26 13:00:00|27682.5|27662.5|27679|27659|27684.5|27664.5|27677.5|27657.5|43
1643205600000|2022-01-26 14:00:00|27687.5|27652.5|27675|27655|27688|27661.5|27671.5|27644|88
1643209200000|2022-01-26 15:00:00|27675.5|27655.5|27684.5|27664.5|27687|27667|27675.5|27649.6|77
1643212800000|2022-01-26 16:00:00|27692.5|27657.5|27679.5|27659.5|27693|27667.5|27679|27650.5|92
1643216400000|2022-01-26 17:00:00|27680.4|27660.4|27685.5|27665.5|27695.5|27672.5|27680.4|27654|67
1643220000000|2022-01-26 18:00:00|27692.5|27657.5|27693|27658|27693.5|27668|27682.2|27655|247
1643223600000|2022-01-26 19:00:00|27692.5|27657.5|27706|27671|27708|27676.5|27677.5|27648|212
1643245200000|2022-01-27 01:00:00|27751|27731|27740.6|27720.6|27751|27731|27737|27717|231
1643248800000|2022-01-27 02:00:00|27741.6|27721.6|27779|27759|27779.9|27759.9|27740.6|27720.6|589
1643252400000|2022-01-27 03:00:00|27779.1|27759.1|27769.9|27749.9|27785|27765|27758.1|27738.1|442
1643256000000|2022-01-27 04:00:00|27770.4|27750.4|27778|27758|27778.5|27758.5|27766|27746|120
1643259600000|2022-01-27 05:00:00|27778.5|27758.5|27772.9|27752.9|27780.6|27760.6|27766.6|27746.6|137
1643263200000|2022-01-27 06:00:00|27772.5|27752.5|27767|27747|27784.2|27764.2|27757|27737|263
1643266800000|2022-01-27 07:00:00|27766.9|27746.9|27793.6|27773.6|27802.6|27782.6|27753.5|27733.5|516
1643270400000|2022-01-27 08:00:00|27794|27774|27775|27755|27803.5|27783.5|27767|27747|625
1643274000000|2022-01-27 09:00:00|27778.2|27758.2|27760.4|27740.4|27791.3|27771.3|27760.4|27740.4|177
1643277600000|2022-01-27 10:00:00|27760.5|27740.5|27774|27754|27774.9|27754.9|27760.5|27740.5|79
1643281200000|2022-01-27 11:00:00|27775.9|27755.9|27789.7|27769.7|27793.7|27773.7|27772|27750.1|70
1643284800000|2022-01-27 12:00:00|27789.6|27769.6|27788.9|27753.9|27790.2|27770.2|27764.3|27744.3|197
1643288400000|2022-01-27 13:00:00|27784|27764|27762|27742|27790.9|27764|27762|27742|204
1643292000000|2022-01-27 14:00:00|27763.5|27743.5|27759|27739|27771.5|27745.5|27746.5|27724.5|158
1643295600000|2022-01-27 15:00:00|27759.4|27739.4|27758.2|27723.2|27793.5|27758.5|27745.5|27720.5|177
1643299200000|2022-01-27 16:00:00|27758.7|27723.7|27769.7|27734.7|27770.5|27740.2|27752.6|27718|103
1643302800000|2022-01-27 17:00:00|27769.2|27734.2|27785|27750|27795.5|27761.5|27767|27733|81
1643306400000|2022-01-27 18:00:00|27785.5|27750.5|27796.1|27761.1|27796.1|27772.1|27783.4|27750.5|32
1643310000000|2022-01-27 19:00:00|27794|27759|27787.3|27752.3|27795.1|27761.8|27777.7|27749.6|60
1643331600000|2022-01-28 01:00:00|27759.9|27739.9|27761.9|27741.9|27771.9|27751.9|27754.5|27734.5|138
1643335200000|2022-01-28 02:00:00|27761.5|27741.5|27780|27760|27783|27763|27761.2|27741.2|262
1643338800000|2022-01-28 03:00:00|27780.9|27760.9|27756|27736|27780.9|27760.9|27756|27736|193
1643342400000|2022-01-28 04:00:00|27756.2|27736.2|27769.6|27749.6|27778.4|27758.4|27756.2|27736.2|128
1643346000000|2022-01-28 05:00:00|27770.4|27750.4|27779|27759|27779.3|27759.3|27768.4|27748.4|93
1643349600000|2022-01-28 06:00:00|27778.6|27758.6|27785.9|27765.9|27786.2|27766.2|27774|27754|231
1643353200000|2022-01-28 07:00:00|27785.1|27765.1|27794|27774|27814|27794|27779.4|27759.4|395
1643356800000|2022-01-28 08:00:00|27793.4|27773.4|27805.3|27785.3|27818|27798|27792.5|27772.5|334
1643360400000|2022-01-28 09:00:00|27805.7|27785.7|27792.3|27772.3|27809.5|27789.5|27786.3|27766.3|173
1643364000000|2022-01-28 10:00:00|27790.7|27770.7|27801.1|27781.1|27814.8|27794.8|27786.1|27757.2|146
1643367600000|2022-01-28 11:00:00|27802.1|27782.1|27807.5|27787.5|27813.1|27793.1|27786.9|27766.9|55
1643371200000|2022-01-28 12:00:00|27807.2|27787.2|27810.1|27790.1|27810.1|27790.1|27798|27778|71
1643374800000|2022-01-28 13:00:00|27806.5|27786.5|27783.1|27763.1|27809.5|27789.5|27783.1|27760|57
1643378400000|2022-01-28 14:00:00|27791|27756|27809|27774|27810.6|27783.1|27785.4|27750.4|88
1643382000000|2022-01-28 15:00:00|27807.8|27772.8|27811.5|27791.5|27836.5|27811|27800.4|27771.9|221
1643385600000|2022-01-28 16:00:00|27810.5|27790.5|27805.5|27770.5|27824.5|27800|27797.5|27769|169
1643389200000|2022-01-28 17:00:00|27805.6|27770.6|27802|27782|27806.2|27785|27795.1|27767.6|95
1643392800000|2022-01-28 18:00:00|27802.5|27782.5|27798|27778|27803|27783|27794.5|27774.5|63
1643396400000|2022-01-28 19:00:00|27798.5|27778.5|27829.5|27794.5|27831.5|27796.5|27797|27772.3|96
1643400000000|2022-01-28 20:00:00|27829.6|27794.6|27815.5|27780.5|27840|27805|27803.7|27776.7|129
1643590800000|2022-01-31 01:00:00|27817.5|27782.5|27799.5|27764.5|27824|27789|27799|27764|115
1643594400000|2022-01-31 02:00:00|27792.5|27772.5|27818|27798|27825|27798|27789|27754|132
1643598000000|2022-01-31 03:00:00|27818.5|27798.5|27819|27784|27820.5|27798.5|27810.2|27780.7|55
1643601600000|2022-01-31 04:00:00|27819.5|27784.5|27822.5|27802.5|27860.5|27827.1|27819|27784.5|239
1643605200000|2022-01-31 05:00:00|27828.1|27808.1|27796|27776|27832|27812|27793.5|27771.5|153
1643608800000|2022-01-31 06:00:00|27796.5|27776.5|27796.5|27761.5|27802|27782|27786|27760|123
1643612400000|2022-01-31 07:00:00|27797|27762|27803|27768|27822.2|27791|27791|27761.5|230
1643616000000|2022-01-31 08:00:00|27802.5|27767.5|27784|27764|27806.9|27780.5|27778|27753|193
1643619600000|2022-01-31 09:00:00|27783.5|27763.5|27794|27774|27795.5|27775.5|27783.3|27763.3|69
1643623200000|2022-01-31 10:00:00|27795.5|27775.5|27807.2|27772.2|27810.4|27790.4|27793.8|27767.7|81
1643626800000|2022-01-31 11:00:00|27807.7|27772.7|27803.8|27783.8|27809.8|27784.5|27801.5|27772.7|19
1643630400000|2022-01-31 12:00:00|27804|27784|27826.2|27791.2|27884.1|27849.1|27804|27778.4|268
1643634000000|2022-01-31 13:00:00|27825.4|27790.4|27803.5|27768.5|27830.7|27795.7|27803.5|27768.5|48
1643637600000|2022-01-31 14:00:00|27803.6|27768.6|27805.1|27770.1|27810.5|27781.4|27794.6|27767.6|84
1643641200000|2022-01-31 15:00:00|27803.6|27768.6|27791.6|27771.6|27808.2|27781.9|27784.6|27764.6|119
1643644800000|2022-01-31 16:00:00|27789.5|27769.5|27787.5|27767.5|27802.6|27778.6|27787.1|27765.6|75
1643648400000|2022-01-31 17:00:00|27787.9|27767.9|27778.7|27758.7|27794.7|27767.9|27777.5|27757|38
1643652000000|2022-01-31 18:00:00|27780.5|27760.5|27758.1|27723.1|27790|27760.5|27732.9|27697.9|117
1643655600000|2022-01-31 19:00:00|27762.1|27727.1|27766.1|27731.1|27780|27745|27757|27724.9|59
1643677200000|2022-02-01 01:00:00|27762|27742|27766|27746|27773.3|27747|27752.9|27717.9|70
1643680800000|2022-02-01 02:00:00|27765.5|27745.5|27764.5|27744.5|27765.5|27745.5|27763.5|27743.5|15
1643684400000|2022-02-01 03:00:00|27765.5|27745.5|27770.5|27735.5|27771|27747|27753.3|27722.3|117
1643688000000|2022-02-01 04:00:00|27763.5|27743.5|27753.9|27733.9|27766.5|27743.5|27752|27730.1|43
1643691600000|2022-02-01 05:00:00|27753.5|27733.5|27762.4|27742.4|27763.9|27743.9|27753.5|27733.5|28
1643695200000|2022-02-01 06:00:00|27762.3|27742.3|27776.8|27756.8|27784.9|27758.9|27762.1|27734.6|138
1643698800000|2022-02-01 07:00:00|27776.4|27756.4|27767.4|27747.4|27799.7|27764.4|27767.1|27743.5|120
1643702400000|2022-02-01 08:00:00|27767|27747|27775.1|27740.1|27775.1|27748.3|27749.4|27718.4|115
1643706000000|2022-02-01 09:00:00|27767.8|27747.8|27783.7|27763.7|27792.3|27764.7|27765.1|27739.1|91
1643709600000|2022-02-01 10:00:00|27783|27763|27788.7|27753.7|27788.7|27763.7|27770.3|27735.3|106
1643713200000|2022-02-01 11:00:00|27788.2|27753.2|27764.2|27744.2|27788.2|27758.1|27762.2|27733.7|91
1643716800000|2022-02-01 12:00:00|27764.5|27744.5|27764.7|27744.7|27779|27750.8|27760.6|27733.6|79
1643720400000|2022-02-01 13:00:00|27764.2|27744.2|27763.3|27743.3|27768.5|27748.5|27761|27741|111
1643724000000|2022-02-01 14:00:00|27763.4|27743.4|27766|27746|27768|27748|27762.9|27742.9|36
1643727600000|2022-02-01 15:00:00|27773.5|27738.5|27776.1|27756.1|27776.1|27756.1|27762.1|27738.1|129
1643731200000|2022-02-01 16:00:00|27776|27756|27774.7|27754.7|27776.9|27756.9|27767.6|27747.6|50
1643734800000|2022-02-01 17:00:00|27775.2|27755.2|27775.5|27755.5|27789.3|27769.3|27771.2|27744|60
1643738400000|2022-02-01 18:00:00|27779|27759|27774.4|27754.4|27783|27759|27774.4|27748|5
1643742000000|2022-02-01 19:00:00|27774|27754|27772.3|27752.3|27774|27754|27771.4|27751.4|26
1643763600000|2022-02-02 01:00:00|27763|27743|27766|27746|27767.5|27747.5|27763|27743|5
1643767200000|2022-02-02 02:00:00|27766.5|27746.5|27779|27759|27792|27763.5|27766.5|27746.5|47
1643770800000|2022-02-02 03:00:00|27780|27760|27782.2|27762.2|27786|27766|27778|27758|36
1643774400000|2022-02-02 04:00:00|27782.7|27762.7|27779.6|27744.6|27792.1|27764.7|27764|27741.1|81
1643778000000|2022-02-02 05:00:00|27780.1|27745.1|27777.9|27742.9|27780.1|27755.1|27766.4|27740|23
1643781600000|2022-02-02 06:00:00|27777.3|27742.3|27781.5|27746.5|27781.5|27752.1|27770.6|27742.3|16
1643785200000|2022-02-02 07:00:00|27781.4|27746.4|27772.2|27752.2|27783.9|27755|27767.8|27745.5|40
1643788800000|2022-02-02 08:00:00|27771.7|27751.7|27763.5|27743.5|27775.3|27751.7|27753.5|27726.3|155
1643792400000|2022-02-02 09:00:00|27764.5|27744.5|27758|27738|27775|27755|27756.5|27736.5|92
1643796000000|2022-02-02 10:00:00|27756.5|27736.5|27752|27732|27764|27744|27745|27725|141
1643799600000|2022-02-02 11:00:00|27751.2|27731.2|27773|27738|27783.2|27750.4|27750.3|27726|81
1643803200000|2022-02-02 12:00:00|27772.8|27737.8|27751.5|27731.5|27782.2|27755.5|27751.2|27725|85
1643806800000|2022-02-02 13:00:00|27751.2|27731.2|27779.4|27744.4|27784|27757.1|27750.7|27730.7|86
1643810400000|2022-02-02 14:00:00|27779.3|27744.3|27779.4|27759.4|27793.3|27762|27768.5|27740|82
1643814000000|2022-02-02 15:00:00|27780.6|27760.6|27790|27755|27790.5|27767.4|27768.4|27748.4|117
1643817600000|2022-02-02 16:00:00|27786.5|27751.5|27783.5|27763.5|27810|27775|27779.4|27751.4|74
1643821200000|2022-02-02 17:00:00|27781.5|27761.5|27769.3|27749.3|27785|27762|27768.7|27745.5|44
1643824800000|2022-02-02 18:00:00|27767.9|27747.9|27769.3|27749.3|27772.3|27749.3|27762.7|27736.8|29
1643828400000|2022-02-02 19:00:00|27769.5|27749.5|27765.5|27745.5|27776.8|27749.5|27762.5|27736.8|26
1643850000000|2022-02-03 01:00:00|27776|27756|27776.5|27756.5|27785|27765|27776|27756|35
1643853600000|2022-02-03 02:00:00|27776.9|27756.9|27771.4|27751.4|27778|27758|27770.4|27750.4|25
1643857200000|2022-02-03 03:00:00|27771.9|27751.9|27792.2|27757.2|27792.4|27760|27771.5|27747.7|64
1643860800000|2022-02-03 04:00:00|27793.5|27758.5|27806.5|27786.5|27814.5|27788|27793.5|27758.5|47
1643864400000|2022-02-03 05:00:00|27807.5|27787.5|27805|27785|27815.5|27795.5|27804.5|27784.5|43
1643868000000|2022-02-03 06:00:00|27805.1|27785.1|27832.7|27797.7|27832.7|27804.7|27805.1|27785.1|42
1643871600000|2022-02-03 07:00:00|27833.1|27798.1|27816.1|27796.1|27833.1|27801.9|27811.1|27791.1|98
1643875200000|2022-02-03 08:00:00|27815.5|27795.5|27808.5|27788.5|27816.1|27796.1|27802.6|27782.6|48
1643878800000|2022-02-03 09:00:00|27808|27788|27802.8|27782.8|27812.1|27789.5|27798|27776.4|64
1643882400000|2022-02-03 10:00:00|27803.3|27783.3|27808.9|27788.9|27808.9|27788.9|27802.8|27782.8|32
1643886000000|2022-02-03 11:00:00|27809.9|27789.9|27801.8|27781.8|27809.9|27789.9|27800|27780|18
1643889600000|2022-02-03 12:00:00|27802.8|27782.8|27803.8|27783.8|27829.6|27801.6|27790.8|27770.8|138
1643893200000|2022-02-03 13:00:00|27803.3|27783.3|27791.8|27771.8|27814.5|27785.2|27786.5|27766.5|104
1643896800000|2022-02-03 14:00:00|27791.9|27771.9|27777|27757|27796.1|27776.1|27771.1|27744.3|214
1643900400000|2022-02-03 15:00:00|27776.5|27756.5|27762.1|27742.1|27777.4|27757.4|27751.1|27731.1|147
1643904000000|2022-02-03 16:00:00|27759.1|27739.1|27759.5|27739.5|27770.6|27747.6|27749.5|27721.5|147
1643907600000|2022-02-03 17:00:00|27759.4|27739.4|27759.9|27739.9|27769.4|27741|27758.5|27731|28
1643911200000|2022-02-03 18:00:00|27759.8|27739.8|27765.5|27745.5|27773.1|27753.1|27759.5|27736.7|65
1643914800000|2022-02-03 19:00:00|27765.1|27745.1|27766.5|27746.5|27768.4|27747|27748.4|27721.9|78
1643936400000|2022-02-04 01:00:00|27769|27734|27767.5|27747.5|27770.5|27748|27765|27731|36
1643940000000|2022-02-04 02:00:00|27768|27748|27767.5|27747.5|27769.5|27749.5|27765|27745|60
1643943600000|2022-02-04 03:00:00|27766.5|27746.5|27766|27746|27768|27746.5|27756|27729.9|59
1643947200000|2022-02-04 04:00:00|27765.5|27745.5|27762.9|27742.9|27767.5|27747.5|27758.9|27738.9|82
1643950800000|2022-02-04 05:00:00|27762.4|27742.4|27737|27717|27763.4|27743.4|27675.4|27640.4|343
1643954400000|2022-02-04 06:00:00|27737.5|27717.5|27751|27731|27751|27731|27737.5|27717.5|100
1643958000000|2022-02-04 07:00:00|27750.5|27730.5|27752|27732|27767.5|27747.5|27750|27730|123
1643961600000|2022-02-04 08:00:00|27752.5|27732.5|27776|27741|27780.4|27752.5|27752.1|27732.1|115
1643965200000|2022-02-04 09:00:00|27777|27742|27768.3|27748.3|27781|27748.8|27767.1|27742|23
1643968800000|2022-02-04 10:00:00|27768|27748|27771.8|27751.8|27771.8|27751.8|27760.5|27740.5|66
1643972400000|2022-02-04 11:00:00|27772.1|27752.1|27774.8|27754.8|27776.8|27756.8|27772.1|27752.1|16
1643976000000|2022-02-04 12:00:00|27775|27755|27770.3|27750.3|27784.6|27757|27766.5|27746.5|89
1643979600000|2022-02-04 13:00:00|27770.5|27750.5|27791.4|27756.4|27805|27763|27758.1|27726.7|119
1643983200000|2022-02-04 14:00:00|27791.3|27756.3|27785.1|27765.1|27809.6|27781.6|27772.6|27748.6|108
1643986800000|2022-02-04 15:00:00|27785.6|27765.6|27800.4|27765.4|27806.3|27781.5|27779.4|27751.4|74
1643990400000|2022-02-04 16:00:00|27799.9|27764.9|27791.4|27771.4|27812.8|27781.5|27788.4|27764.9|120
1643994000000|2022-02-04 17:00:00|27791.9|27771.9|27797.1|27762.1|27797.5|27772.4|27773.5|27753.5|78
1643997600000|2022-02-04 18:00:00|27797.6|27762.6|27781.5|27761.5|27798.5|27765|27779|27758.5|18
1644001200000|2022-02-04 19:00:00|27781.4|27761.4|27772.8|27752.8|27781.5|27761.5|27769.6|27749.6|35
1644004800000|2022-02-04 20:00:00|27772.1|27752.1|27774.9|27754.9|27780.8|27760.8|27768.4|27748.4|49
1644195600000|2022-02-07 01:00:00|27773|27753|27771.6|27751.6|27773.4|27753.4|27759.5|27739.5|181
1644199200000|2022-02-07 02:00:00|27769.6|27749.6|27779.1|27759.1|27787.4|27767.4|27763.6|27743.6|371
1644202800000|2022-02-07 03:00:00|27778.2|27758.2|27793|27773|27800.4|27780.4|27773.7|27753.7|287
1644206400000|2022-02-07 04:00:00|27793.4|27773.4|27797|27777|27798.5|27778.5|27788|27768|122
1644210000000|2022-02-07 05:00:00|27796.9|27776.9|27796|27776|27799.4|27779.4|27792.5|27772.5|150
1644213600000|2022-02-07 06:00:00|27795.9|27775.9|27813|27793|27830|27810|27787.2|27767.2|283
1644217200000|2022-02-07 07:00:00|27813.4|27793.4|27813.4|27793.4|27813.5|27793.5|27788.4|27768.4|313
1644220800000|2022-02-07 08:00:00|27814.8|27794.8|27819|27799|27820.3|27800.3|27797.5|27777.5|465
1644224400000|2022-02-07 09:00:00|27819.8|27799.8|27828.3|27808.3|27831.5|27811.5|27816|27796|84
1644228000000|2022-02-07 10:00:00|27827.5|27807.5|27829.9|27809.9|27830.8|27810.8|27825.4|27805.4|53
1644231600000|2022-02-07 11:00:00|27829.8|27809.8|27819.4|27799.4|27829.8|27809.8|27818|27798|47
1644235200000|2022-02-07 12:00:00|27821.7|27801.7|27817.5|27797.5|27832.5|27812.5|27815.9|27795.9|117
1644238800000|2022-02-07 13:00:00|27816.4|27796.4|27827.4|27807.4|27838.2|27818.2|27808|27788|90
1644242400000|2022-02-07 14:00:00|27829|27809|27823|27803|27832|27812|27822.5|27802.5|91
1644246000000|2022-02-07 15:00:00|27822.5|27802.5|27827.7|27807.7|27832.3|27812.3|27822.5|27802.5|103
1644249600000|2022-02-07 16:00:00|27828.1|27808.1|27832|27812|27839.4|27819.4|27827.5|27807.5|134
1644253200000|2022-02-07 17:00:00|27834.4|27814.4|27832.4|27812.4|27834.5|27814.5|27826.1|27806.1|43
1644256800000|2022-02-07 18:00:00|27831.9|27811.9|27833.6|27813.6|27834.1|27814.1|27827.1|27807.1|21
1644260400000|2022-02-07 19:00:00|27833.5|27813.5|27798.5|27778.5|27838.3|27813.5|27797.1|27773.7|79
1644282000000|2022-02-08 01:00:00|27795.9|27775.9|27792.8|27772.8|27799|27779|27787|27767|136
1644285600000|2022-02-08 02:00:00|27793.2|27773.2|27809|27789|27819|27793.5|27792.8|27772.8|391
1644289200000|2022-02-08 03:00:00|27808.5|27788.5|27799|27779|27816.5|27789.5|27797.7|27777.7|218
1644292800000|2022-02-08 04:00:00|27799.2|27779.2|27809.2|27789.2|27811.2|27791.2|27799.2|27779.2|73
1644296400000|2022-02-08 05:00:00|27809.8|27789.8|27810.1|27790.1|27819.2|27799.2|27809.2|27789.2|104
1644300000000|2022-02-08 06:00:00|27810.2|27790.2|27820|27800|27820|27800|27807.7|27787.7|284
1644303600000|2022-02-08 07:00:00|27819.9|27799.9|27836.5|27816.5|27844.2|27824.2|27819.2|27799.2|378
1644307200000|2022-02-08 08:00:00|27835.8|27815.8|27833.7|27798.7|27843.5|27817|27811|27784.7|473
1644310800000|2022-02-08 09:00:00|27833.9|27798.9|27824|27804|27838.5|27815.7|27821.8|27798.5|105
1644314400000|2022-02-08 10:00:00|27823.5|27803.5|27813|27793|27827.2|27807.2|27811.4|27783.5|46
1644318000000|2022-02-08 11:00:00|27813.4|27793.4|27842.5|27807.5|27843.7|27808.7|27813.3|27793.3|60
1644321600000|2022-02-08 12:00:00|27837.5|27802.5|27842.9|27807.9|27843.9|27813|27828|27801|38
1644325200000|2022-02-08 13:00:00|27841.5|27806.5|27838.9|27803.9|27850.5|27820.5|27830.9|27802.5|124
1644328800000|2022-02-08 14:00:00|27839|27804|27834.2|27814.2|27842|27817.7|27827.1|27801.5|139
1644332400000|2022-02-08 15:00:00|27833.1|27813.1|27818.4|27783.4|27842.5|27815.4|27803.4|27782.5|216
1644336000000|2022-02-08 16:00:00|27818.5|27783.5|27809.9|27774.9|27826.6|27791.7|27796|27774.9|84
1644339600000|2022-02-08 17:00:00|27804|27784|27820.2|27785.2|27822.6|27787.6|27801.9|27772.4|114
1644343200000|2022-02-08 18:00:00|27815.7|27780.7|27819|27784|27828.2|27799.2|27810.2|27775.2|46
1644346800000|2022-02-08 19:00:00|27818.7|27783.7|27819.3|27784.3|27819.3|27784.3|27816.9|27781.9|15
1644368400000|2022-02-09 01:00:00|27805.2|27785.2|27818|27798|27820.1|27800.1|27805|27785|144
1644372000000|2022-02-09 02:00:00|27818.6|27798.6|27819.6|27799.6|27828.5|27808.5|27811.5|27791.5|185
1644375600000|2022-02-09 03:00:00|27818.5|27798.5|27820.2|27800.2|27829.5|27804|27816.5|27793|66
1644379200000|2022-02-09 04:00:00|27821|27801|27823.6|27803.6|27829|27806.5|27817.3|27792.5|81
1644382800000|2022-02-09 05:00:00|27824|27804|27818.2|27798.2|27827.9|27807.9|27817.5|27797.5|189
1644386400000|2022-02-09 06:00:00|27818.7|27798.7|27817|27797|27820.4|27800.4|27806.4|27786.4|188
1644390000000|2022-02-09 07:00:00|27817.1|27797.1|27817|27797|27826.5|27799.8|27810.7|27789.5|195
1644393600000|2022-02-09 08:00:00|27816.7|27796.7|27806.4|27786.4|27824.9|27797.1|27804.4|27779.8|300
1644397200000|2022-02-09 09:00:00|27806.3|27786.3|27794|27774|27810.5|27786.7|27789|27762.5|158
1644400800000|2022-02-09 10:00:00|27796.1|27776.1|27791.4|27771.4|27811|27787|27786.4|27758.2|118
1644404400000|2022-02-09 11:00:00|27790.5|27770.5|27803.9|27768.9|27806.5|27778|27789|27768.5|58
1644408000000|2022-02-09 12:00:00|27798.4|27778.4|27808.9|27773.9|27811.5|27785.2|27792.5|27768.9|43
1644411600000|2022-02-09 13:00:00|27797.5|27777.5|27801.5|27766.5|27813.7|27785.7|27795.2|27765.5|82
1644415200000|2022-02-09 14:00:00|27801.6|27766.6|27802|27782|27813|27788|27793|27766.5|76
1644418800000|2022-02-09 15:00:00|27801.9|27781.9|27798.7|27778.7|27806.5|27786.1|27795.5|27770|82
1644422400000|2022-02-09 16:00:00|27799|27779|27807.1|27787.1|27814|27787.1|27795.2|27769.4|70
1644426000000|2022-02-09 17:00:00|27806.1|27786.1|27805.7|27770.7|27816|27792.1|27803.1|27770.7|70
1644429600000|2022-02-09 18:00:00|27806.3|27771.3|27812|27777|27813|27785.1|27802.1|27771|39
1644433200000|2022-02-09 19:00:00|27811.5|27776.5|27809|27774|27813.5|27778.5|27808.5|27773.5|31
1644454800000|2022-02-10 01:00:00|27805.7|27785.7|27810.6|27790.6|27811.1|27791.1|27805.4|27785.4|46
1644458400000|2022-02-10 02:00:00|27811.4|27791.4|27812.7|27792.7|27821.4|27801.4|27808|27788|167
1644462000000|2022-02-10 03:00:00|27813.1|27793.1|27813.5|27793.5|27822|27795.5|27806.5|27785|73
1644465600000|2022-02-10 04:00:00|27813.9|27793.9|27813.5|27793.5|27814.2|27794.2|27812.7|27792.7|46
1644469200000|2022-02-10 05:00:00|27813.2|27793.2|27812.8|27792.8|27818.5|27798.5|27809|27789|94
1644472800000|2022-02-10 06:00:00|27812.5|27792.5|27793.5|27773.5|27813|27793|27792.5|27772.5|132
1644476400000|2022-02-10 07:00:00|27794|27774|27792.5|27772.5|27794.7|27774.7|27788.3|27768.3|192
1644480000000|2022-02-10 08:00:00|27792.3|27772.3|27807|27787|27816.4|27795|27787.5|27767.5|149
1644483600000|2022-02-10 09:00:00|27806.7|27786.7|27802.8|27782.8|27808.8|27788.8|27801|27781|103
1644487200000|2022-02-10 10:00:00|27802.5|27782.5|27813.3|27778.3|27820.9|27796.1|27801.4|27776.5|80
1644490800000|2022-02-10 11:00:00|27813.2|27778.2|27815.9|27780.9|27816.7|27796.5|27807.5|27778.2|15
1644494400000|2022-02-10 12:00:00|27815.5|27780.5|27820.8|27800.8|27830.9|27803.2|27806|27779|116
1644498000000|2022-02-10 13:00:00|27828.5|27793.5|27828.2|27793.2|27854.5|27823|27812.3|27784.5|222
1644501600000|2022-02-10 14:00:00|27820.7|27800.7|27828.5|27793.5|27855|27825.7|27820.7|27791.5|200
1644505200000|2022-02-10 15:00:00|27829|27794|27801.9|27766.9|27829|27794|27789.5|27759.5|267
1644508800000|2022-02-10 16:00:00|27801.1|27766.1|27799.2|27764.2|27809.6|27780.5|27790|27759.6|207
1644512400000|2022-02-10 17:00:00|27798|27763|27806.5|27771.5|27827.7|27792.7|27798|27763|134
1644516000000|2022-02-10 18:00:00|27807|27772|27822.2|27787.2|27833.5|27798.5|27802.5|27767.5|181
1644519600000|2022-02-10 19:00:00|27822.5|27787.5|27844.5|27809.5|27849.5|27814.5|27822|27787|92
1644541200000|2022-02-11 01:00:00|27848.4|27828.4|27838.8|27818.8|27848.4|27828.4|27838.2|27818.2|91
1644544800000|2022-02-11 02:00:00|27839|27819|27832.7|27812.7|27843.7|27823.7|27825.7|27805.7|156
1644548400000|2022-02-11 03:00:00|27833|27813|27831.2|27811.2|27848.5|27823.7|27805.5|27785.5|368
1644552000000|2022-02-11 04:00:00|27832.2|27812.2|27858|27838|27872.5|27852.5|27832.2|27806.7|249
1644555600000|2022-02-11 05:00:00|27858.5|27838.5|27845.5|27825.5|27864.9|27838.5|27842.5|27814.5|139
1644559200000|2022-02-11 06:00:00|27846|27826|27834|27814|27856.9|27836.9|27832.6|27807.5|234
1644562800000|2022-02-11 07:00:00|27833.4|27813.4|27825|27790|27838.2|27818.2|27811.9|27783.4|275
1644566400000|2022-02-11 08:00:00|27818.5|27798.5|27822|27802|27831.4|27807.2|27815.6|27790.4|307
1644570000000|2022-02-11 09:00:00|27822.4|27802.4|27846|27811|27858|27823|27821.8|27801.8|83
1644573600000|2022-02-11 10:00:00|27845|27810|27821.5|27801.5|27851.5|27816.5|27821.5|27794.5|110
1644577200000|2022-02-11 11:00:00|27821|27801|27849|27814|27850|27820.5|27821|27797|70
1644580800000|2022-02-11 12:00:00|27846.5|27811.5|27832.5|27797.5|27846.5|27811.5|27818|27791|188
1644584400000|2022-02-11 13:00:00|27831.9|27796.9|27827.5|27792.5|27831.9|27803|27814.5|27786.1|63
1644588000000|2022-02-11 14:00:00|27828|27793|27830|27795|27837.5|27802.5|27826|27791|81
1644591600000|2022-02-11 15:00:00|27829.5|27794.5|27827|27807|27835|27807.5|27816.5|27788.5|68
1644595200000|2022-02-11 16:00:00|27827.5|27807.5|27838.5|27803.5|27842.5|27809|27827|27800|42
1644598800000|2022-02-11 17:00:00|27838|27803|27844|27809|27850.5|27821.5|27822|27794.5|145
1644602400000|2022-02-11 18:00:00|27844.5|27809.5|27871.5|27836.5|27907|27883|27844.5|27809.5|166
1644606000000|2022-02-11 19:00:00|27875|27840|27901.4|27866.4|27909|27874|27865|27828|218
1644609600000|2022-02-11 20:00:00|27901.7|27866.7|27913|27878|27914.5|27879.5|27892.5|27857.5|302
1644800400000|2022-02-14 01:00:00|27869.3|27849.3|27882|27862|27883|27863|27865.5|27845.5|153
1644804000000|2022-02-14 02:00:00|27881.5|27861.5|27871.8|27851.8|27886|27866|27871.4|27851.4|172
1644807600000|2022-02-14 03:00:00|27872|27852|27864.5|27844.5|27875.4|27855.4|27861.8|27841.8|163
1644811200000|2022-02-14 04:00:00|27864.9|27844.9|27867.5|27847.5|27868.7|27848.7|27860.9|27840.9|105
1644814800000|2022-02-14 05:00:00|27866.4|27846.4|27855|27835|27867.9|27847.9|27852.5|27827|160
1644818400000|2022-02-14 06:00:00|27855.3|27835.3|27853.5|27833.5|27861.8|27841.8|27850.5|27824|271
1644822000000|2022-02-14 07:00:00|27853.8|27833.8|27860.5|27825.5|27863.3|27843.3|27847.1|27822.5|394
1644825600000|2022-02-14 08:00:00|27860.6|27825.6|27890.5|27870.5|27898|27872.8|27855.7|27825.5|303
1644829200000|2022-02-14 09:00:00|27890.9|27870.9|27907.5|27872.5|27910.5|27883|27880.5|27860.5|162
1644832800000|2022-02-14 10:00:00|27907.9|27872.9|27897|27862|27922|27891.5|27871.9|27843.4|120
1644836400000|2022-02-14 11:00:00|27895.4|27860.4|27902|27882|27902.4|27882.4|27889.1|27858.6|141
1644840000000|2022-02-14 12:00:00|27901.4|27881.4|27876.5|27856.5|27908|27882|27860.8|27834.3|240
1644843600000|2022-02-14 13:00:00|27877.1|27857.1|27886.8|27866.8|27892.1|27872.1|27868.8|27841.8|117
1644847200000|2022-02-14 14:00:00|27887|27867|27892.3|27872.3|27904.6|27878.1|27876.4|27853|161
1644850800000|2022-02-14 15:00:00|27892.4|27872.4|27906.1|27886.1|27912|27889.1|27892.4|27868.5|168
1644854400000|2022-02-14 16:00:00|27905.1|27885.1|27900.6|27865.6|27907.6|27886.1|27890.3|27862.5|162
1644858000000|2022-02-14 17:00:00|27901.1|27866.1|27894.9|27859.9|27909|27877.9|27887.2|27852.2|63
1644861600000|2022-02-14 18:00:00|27889.9|27854.9|27918.1|27883.1|27918.4|27883.4|27889.4|27854.9|115
1644865200000|2022-02-14 19:00:00|27920.7|27885.7|27897.4|27862.4|27925.9|27890.9|27890.6|27855.6|149
1644886800000|2022-02-15 01:00:00|27873|27853|27869.7|27849.7|27880|27853|27861|27841|64
1644890400000|2022-02-15 02:00:00|27869.8|27849.8|27863|27843|27876.7|27856.7|27856.2|27836.2|277
1644894000000|2022-02-15 03:00:00|27862.5|27842.5|27861.9|27841.9|27866.5|27846.5|27860.4|27840.4|134
1644897600000|2022-02-15 04:00:00|27861.4|27841.4|27859.2|27839.2|27863.3|27843.3|27857.5|27837.5|166
1644901200000|2022-02-15 05:00:00|27858.6|27838.6|27867.4|27847.4|27868.5|27848|27856|27828|134
1644904800000|2022-02-15 06:00:00|27867.5|27847.5|27867|27847|27876.4|27856.4|27863.5|27843.5|204
1644908400000|2022-02-15 07:00:00|27867.5|27847.5|27868.8|27848.8|27869.5|27849.5|27860|27840|146
1644912000000|2022-02-15 08:00:00|27869.8|27849.8|27862|27842|27878|27858|27847|27818|258
1644915600000|2022-02-15 09:00:00|27862.7|27842.7|27895.5|27860.5|27895.5|27868.1|27859.3|27839.3|166
1644919200000|2022-02-15 10:00:00|27887.2|27867.2|27871.5|27851.5|27888|27867.2|27870.7|27850.7|96
1644922800000|2022-02-15 11:00:00|27870.8|27850.8|27856.2|27836.2|27872.6|27850.8|27851.7|27831.7|68
1644926400000|2022-02-15 12:00:00|27856.7|27836.7|27852.3|27817.3|27862.6|27836.8|27840.3|27811.3|114
1644930000000|2022-02-15 13:00:00|27852.8|27817.8|27838.8|27818.8|27853.7|27827.4|27833|27806.3|103
1644933600000|2022-02-15 14:00:00|27839|27819|27867.6|27832.6|27867.6|27839.3|27836.8|27808.4|144
1644937200000|2022-02-15 15:00:00|27866.2|27831.2|27854.1|27819.1|27869|27834|27843.3|27817.4|58
1644940800000|2022-02-15 16:00:00|27853.6|27818.6|27846.9|27811.9|27853.6|27825|27827.3|27804.1|158
1644944400000|2022-02-15 17:00:00|27847.2|27812.2|27845.5|27810.5|27866.2|27834.1|27838.1|27804.6|70
1644948000000|2022-02-15 18:00:00|27843.6|27808.6|27844|27809|27846.9|27811.9|27842.6|27807.6|22
1644951600000|2022-02-15 19:00:00|27844.6|27809.6|27844.6|27809.6|27848|27813|27844.6|27809.6|3
1644973200000|2022-02-16 01:00:00|27854|27819|27843.5|27823.5|27854.5|27826.5|27840.5|27818|68
1644976800000|2022-02-16 02:00:00|27843.7|27823.7|27847.8|27827.8|27858.2|27838.2|27842.5|27822.5|158
1644980400000|2022-02-16 03:00:00|27848|27828|27850.3|27830.3|27853|27833|27847|27827|74
1644984000000|2022-02-16 04:00:00|27850.2|27830.2|27856.5|27836.5|27867|27847|27849|27829|89
1644987600000|2022-02-16 05:00:00|27856.9|27836.9|27846.3|27826.3|27856.9|27836.9|27841.3|27821.3|77
1644991200000|2022-02-16 06:00:00|27845.8|27825.8|27857|27837|27863.3|27843.3|27845.8|27825.8|205
1644994800000|2022-02-16 07:00:00|27857.5|27837.5|27852.5|27832.5|27860.5|27840.5|27846.4|27826.4|202
1644998400000|2022-02-16 08:00:00|27851.5|27831.5|27839.8|27819.8|27852|27832|27830.3|27800|207
1645002000000|2022-02-16 09:00:00|27839.9|27819.9|27865.8|27830.8|27866.6|27838.3|27837.1|27815.6|104
1645005600000|2022-02-16 10:00:00|27865.7|27830.7|27862.6|27827.6|27866.6|27842.9|27857.5|27825.6|55
1645009200000|2022-02-16 11:00:00|27862|27827|27844.1|27824.1|27863|27836.1|27843.8|27819|177
1645012800000|2022-02-16 12:00:00|27846.1|27826.1|27861.2|27826.2|27864.3|27837.5|27845.7|27816.8|77
1645016400000|2022-02-16 13:00:00|27859|27824|27856.7|27836.7|27863.4|27839.8|27850.8|27823.7|69
1645020000000|2022-02-16 14:00:00|27856.5|27836.5|27863|27828|27866.5|27838.1|27848.3|27821.3|66
1645023600000|2022-02-16 15:00:00|27863.6|27828.6|27857.3|27822.3|27864|27834.8|27850.8|27820.9|58
1645027200000|2022-02-16 16:00:00|27851.2|27831.2|27848.7|27813.7|27862.3|27831.2|27846.6|27813.7|59
1645030800000|2022-02-16 17:00:00|27849.3|27814.3|27855.7|27820.7|27861.1|27830.7|27841.2|27813.3|39
1645034400000|2022-02-16 18:00:00|27849.1|27814.1|27843|27808|27850.1|27815.1|27840.7|27805.7|29
1645038000000|2022-02-16 19:00:00|27842.1|27807.1|27843.6|27808.6|27852|27817|27826.7|27798.2|73
1645059600000|2022-02-17 01:00:00|27848.1|27828.1|27846.5|27826.5|27857.1|27832.6|27846.4|27821|70
1645063200000|2022-02-17 02:00:00|27846.4|27826.4|27853|27833|27861.4|27841.4|27846|27826|115
1645066800000|2022-02-17 03:00:00|27853.5|27833.5|27868.5|27833.5|27869|27837.9|27837.3|27815|217
1645070400000|2022-02-17 04:00:00|27868|27833|27879.1|27844.1|27883.5|27848.5|27864|27829|288
1645074000000|2022-02-17 05:00:00|27878.6|27843.6|27864.1|27829.1|27880.5|27845.5|27850.8|27822.7|102
1645077600000|2022-02-17 06:00:00|27853.2|27833.2|27851.5|27816.5|27865.7|27840.4|27837.3|27811|264
1645081200000|2022-02-17 07:00:00|27851.7|27816.7|27849.5|27814.5|27859.9|27836.8|27841.5|27814|123
1645084800000|2022-02-17 08:00:00|27841.5|27821.5|27855.5|27820.5|27865|27840.4|27832.2|27805.7|412
1645088400000|2022-02-17 09:00:00|27848.5|27828.5|27848.1|27828.1|27867|27839|27848.1|27821|103
1645092000000|2022-02-17 10:00:00|27849.1|27829.1|27850.7|27830.7|27861.8|27835.9|27846.8|27820|97
1645095600000|2022-02-17 11:00:00|27850.5|27830.5|27860.8|27825.8|27861.3|27830.5|27850.5|27822.6|13
1645099200000|2022-02-17 12:00:00|27856|27836|27836.7|27816.7|27861.8|27836.8|27834.7|27805.6|138
1645102800000|2022-02-17 13:00:00|27836.5|27816.5|27860.4|27840.4|27874.8|27844.5|27835.8|27812|243
1645106400000|2022-02-17 14:00:00|27860.6|27840.6|27884.9|27849.9|27890.6|27860.4|27849.3|27821|114
1645110000000|2022-02-17 15:00:00|27884.7|27849.7|27870|27835|27887.7|27859.2|27859.8|27830.4|120
1645113600000|2022-02-17 16:00:00|27873|27838|27865.4|27830.4|27874|27846.5|27856.4|27828.3|55
1645117200000|2022-02-17 17:00:00|27864.9|27829.9|27868.6|27833.6|27873.3|27845.6|27860.8|27828.9|75
1645120800000|2022-02-17 18:00:00|27868.1|27833.1|27865.1|27830.1|27868.1|27833.1|27863.3|27828.3|44
1645124400000|2022-02-17 19:00:00|27865.6|27830.6|27864.6|27829.6|27865.6|27830.6|27864.6|27829.6|6
1645146000000|2022-02-18 01:00:00|27876.5|27856.5|27862|27842|27881.5|27856.5|27861.4|27837|144
1645149600000|2022-02-18 02:00:00|27862.5|27842.5|27872.5|27852.5|27883|27854|27862|27840.5|148
1645153200000|2022-02-18 03:00:00|27872|27852|27872|27852|27884|27859|27871|27848.5|111
1645156800000|2022-02-18 04:00:00|27872.5|27852.5|27877.3|27857.3|27878|27858|27872.5|27852.5|70
1645160400000|2022-02-18 05:00:00|27877|27857|27871.9|27851.9|27878.5|27858.5|27871.9|27851.9|64
1645164000000|2022-02-18 06:00:00|27872.4|27852.4|27861|27841|27873|27853|27861|27841|119
1645167600000|2022-02-18 07:00:00|27861.5|27841.5|27849.2|27829.2|27863.6|27841.6|27840.4|27814.4|236
1645171200000|2022-02-18 08:00:00|27857.7|27822.7|27859|27824|27866|27833.2|27840.4|27814.7|158
1645174800000|2022-02-18 09:00:00|27859.5|27824.5|27855.5|27820.5|27866|27834|27851.7|27820.5|128
1645178400000|2022-02-18 10:00:00|27856|27821|27849.5|27829.5|27864.4|27830.3|27849.4|27820.1|76
1645182000000|2022-02-18 11:00:00|27850.5|27830.5|27857.6|27822.6|27859|27830.5|27850|27819.5|30
1645185600000|2022-02-18 12:00:00|27859.6|27824.6|27845|27825|27862.6|27827.6|27844.9|27816.5|37
1645189200000|2022-02-18 13:00:00|27853|27818|27853|27833|27864.3|27837.5|27846.5|27817.5|131
1645192800000|2022-02-18 14:00:00|27852.5|27832.5|27860.5|27825.5|27864.2|27834.5|27852.3|27824|44
1645196400000|2022-02-18 15:00:00|27861.5|27826.5|27867.8|27832.8|27871.1|27843.5|27852.6|27825.5|96
1645200000000|2022-02-18 16:00:00|27867.4|27832.4|27879.1|27844.1|27880|27855|27857.4|27827.6|136
1645203600000|2022-02-18 17:00:00|27879.6|27844.6|27875.6|27840.6|27880.1|27849.3|27867.5|27839.6|58
1645207200000|2022-02-18 18:00:00|27876.5|27841.5|27865|27830|27876.5|27844.5|27863.6|27828.6|16
1645210800000|2022-02-18 19:00:00|27868.6|27833.6|27862|27827|27869|27834|27855.6|27820.6|15
1645214400000|2022-02-18 20:00:00|27861.9|27826.9|27862.2|27827.2|27866.9|27831.9|27857.9|27822.9|8
1645405200000|2022-02-21 01:00:00|27871.7|27836.7|27852.7|27817.7|27871.7|27840.6|27842.2|27815.7|166
1645408800000|2022-02-21 02:00:00|27852.1|27817.1|27842.7|27822.7|27865.8|27840.4|27829.5|27800.5|226
1645412400000|2022-02-21 03:00:00|27842.5|27822.5|27845.2|27810.2|27855|27827.7|27835.4|27808.4|203
1645416000000|2022-02-21 04:00:00|27845.1|27810.1|27816|27781|27846.1|27818.4|27809.3|27780.8|228
1645419600000|2022-02-21 05:00:00|27816.2|27781.2|27824|27789|27827.7|27803.6|27795.6|27766.7|192
1645423200000|2022-02-21 06:00:00|27824.5|27789.5|27805|27770|27827|27798.1|27795.8|27769.1|160
1645426800000|2022-02-21 07:00:00|27805.1|27770.1|27788.5|27753.5|27806.7|27781.2|27771.4|27742.9|346
1645430400000|2022-02-21 08:00:00|27789.1|27754.1|27803.7|27768.7|27812|27779|27777.6|27749.1|207
1645434000000|2022-02-21 09:00:00|27805.1|27770.1|27801.5|27766.5|27807.6|27776.2|27790.9|27755.9|61
1645437600000|2022-02-21 10:00:00|27803.9|27768.9|27810.9|27775.9|27816.5|27781.5|27803.9|27768.9|30
1645441200000|2022-02-21 11:00:00|27812.4|27777.4|27823.6|27788.6|27826.7|27791.7|27810.5|27775.5|47
1645444800000|2022-02-21 12:00:00|27824|27789|27832.4|27797.4|27833.1|27801.1|27819.5|27784.5|57
1645448400000|2022-02-21 13:00:00|27831.9|27796.9|27820.2|27785.2|27831.9|27796.9|27817.8|27782.8|112
1645452000000|2022-02-21 14:00:00|27820.1|27785.1|27826|27791|27829.8|27794.8|27819.3|27784.3|78
1645455600000|2022-02-21 15:00:00|27828.5|27793.5|27826.5|27791.5|27828.5|27793.5|27820.5|27785.5|47
1645459200000|2022-02-21 16:00:00|27826|27791|27822.5|27787.5|27833.5|27798.5|27820.6|27785.6|54
1645462800000|2022-02-21 17:00:00|27823|27788|27825|27790|27829.5|27794.5|27823|27788|28
1645466400000|2022-02-21 18:00:00|27825.5|27790.5|27832|27797|27836|27801|27825|27790|13
1645470000000|2022-02-21 19:00:00|27833|27798|27837.5|27802.5|27840.5|27805.5|27832.5|27797.5|29
1645491600000|2022-02-22 01:00:00|27851.7|27831.7|27861.2|27841.2|27876.3|27849.4|27848.3|27828.3|173
1645495200000|2022-02-22 02:00:00|27861.1|27841.1|27852.5|27817.5|27862.3|27842.3|27833.8|27806.5|271
1645498800000|2022-02-22 03:00:00|27851.6|27816.6|27857|27837|27868.5|27841.3|27849.4|27816|249
1645502400000|2022-02-22 04:00:00|27856.8|27836.8|27852.7|27832.7|27861.5|27836.8|27849.4|27821.5|50
1645506000000|2022-02-22 05:00:00|27852.8|27832.8|27835.8|27815.8|27853.2|27833.2|27820.4|27789.3|254
1645509600000|2022-02-22 06:00:00|27842.9|27807.9|27838|27803|27850.4|27824.9|27826|27798.9|400
1645513200000|2022-02-22 07:00:00|27838.4|27803.4|27828.3|27808.3|27844.9|27819.2|27819|27790.5|216
1645516800000|2022-02-22 08:00:00|27827.9|27807.9|27843|27808|27846|27819.8|27827|27800.5|185
1645520400000|2022-02-22 09:00:00|27842.6|27807.6|27843|27808|27847|27812|27840|27805|92
1645524000000|2022-02-22 10:00:00|27843.6|27808.6|27832.5|27797.5|27846|27818|27827|27792|149
1645527600000|2022-02-22 11:00:00|27832|27797|27841|27806|27841|27806|27829.5|27794.5|113
1645531200000|2022-02-22 12:00:00|27840.5|27805.5|27839|27804|27841|27806|27836|27801|48
1645534800000|2022-02-22 13:00:00|27839.5|27804.5|27843.1|27808.1|27853.5|27820.6|27839|27804|92
1645538400000|2022-02-22 14:00:00|27843.3|27808.3|27848|27813|27852.2|27824|27841|27807|80
1645542000000|2022-02-22 15:00:00|27848.5|27813.5|27850.5|27815.5|27850.5|27815.5|27845.5|27810.5|67
1645545600000|2022-02-22 16:00:00|27851|27816|27854|27819|27858|27823|27851|27816|74
1645549200000|2022-02-22 17:00:00|27853.5|27818.5|27862|27827|27863|27828|27853.5|27818.5|47
1645552800000|2022-02-22 18:00:00|27862.4|27827.4|27865.3|27830.3|27866|27831|27854.8|27819.8|58
1645556400000|2022-02-22 19:00:00|27865|27830|27855.6|27820.6|27866|27840|27846.6|27814|128
1645578000000|2022-02-23 01:00:00|27834|27814|27839.2|27819.2|27845.9|27825.9|27833.5|27813.5|134
1645581600000|2022-02-23 02:00:00|27839.7|27819.7|27854.3|27834.3|27859.7|27839.7|27839.2|27819.2|193
1645585200000|2022-02-23 03:00:00|27854|27834|27856.8|27836.8|27858|27838|27844|27824|153
1645588800000|2022-02-23 04:00:00|27857|27837|27859|27839|27866|27841.1|27856.7|27830.5|46
1645592400000|2022-02-23 05:00:00|27858.7|27838.7|27854.6|27834.6|27858.7|27838.7|27853|27833|71
1645596000000|2022-02-23 06:00:00|27855.7|27835.7|27853.5|27833.5|27860.6|27840.6|27848|27828|230
1645599600000|2022-02-23 07:00:00|27854|27834|27837|27817|27856.2|27836.2|27837|27817|149
1645603200000|2022-02-23 08:00:00|27838|27818|27826.5|27806.5|27838.2|27818.2|27820.5|27796|280
1645606800000|2022-02-23 09:00:00|27827|27807|27839.5|27819.5|27846.4|27822.8|27827|27807|172
1645610400000|2022-02-23 10:00:00|27844.4|27824.4|27852.1|27832.1|27853.1|27833.1|27842.5|27822.5|29
1645614000000|2022-02-23 11:00:00|27852.6|27832.6|27858.1|27823.1|27858.1|27834.1|27848.6|27823.1|56
1645617600000|2022-02-23 12:00:00|27857.7|27822.7|27848.5|27828.5|27860.2|27833.2|27847|27822.6|49
1645621200000|2022-02-23 13:00:00|27848|27828|27852|27832|27855.6|27835.6|27845.5|27825.5|105
1645624800000|2022-02-23 14:00:00|27852.1|27832.1|27851|27831|27860|27832.5|27847.3|27820|69
1645628400000|2022-02-23 15:00:00|27858|27823|27861|27826|27867.2|27840|27855|27821.5|105
1645632000000|2022-02-23 16:00:00|27853|27833|27851|27831|27861.5|27841.5|27850.5|27830.5|98
1645635600000|2022-02-23 17:00:00|27859|27824|27858.5|27838.5|27867|27842.2|27853.5|27824|103
1645639200000|2022-02-23 18:00:00|27859|27839|27866.4|27831.4|27867.8|27840.5|27859|27830.5|34
1645642800000|2022-02-23 19:00:00|27859.7|27839.7|27886.3|27851.3|27886.8|27856.7|27859.7|27831.2|149
1645664400000|2022-02-24 01:00:00|27958.2|27923.2|27927.6|27907.6|27958.5|27929.5|27926.6|27906.6|247
1645668000000|2022-02-24 02:00:00|27932.2|27912.2|27971.5|27936.5|27981.5|27953|27931.5|27911.5|637
1645671600000|2022-02-24 03:00:00|27972|27937|28018.5|27983.5|28019.6|27984.6|27958.8|27923.8|806
1645675200000|2022-02-24 04:00:00|28018|27983|28010.5|27975.5|28162|28130|28009.5|27974.5|926
1645678800000|2022-02-24 05:00:00|28014.1|27979.1|28081|28046|28097.5|28062.5|28007.6|27972.6|504
1645682400000|2022-02-24 06:00:00|28080.5|28045.5|28017|27982|28080.5|28045.5|27995.5|27960.5|959
1645686000000|2022-02-24 07:00:00|28016.5|27981.5|28049|28014|28077.5|28042.5|28007.7|27975.5|581
1645689600000|2022-02-24 08:00:00|28048|28013|28045.9|28010.9|28077.4|28042.4|28012.6|27979.5|360
1645693200000|2022-02-24 09:00:00|28046|28011|28045.5|28010.5|28048.3|28013.3|28012.5|27977.5|283
1645696800000|2022-02-24 10:00:00|28046.5|28011.5|28065|28030|28065.5|28030.5|28041.9|28006.9|133
1645700400000|2022-02-24 11:00:00|28064.5|28029.5|28074.2|28039.2|28103.4|28070.9|28061.5|28026.5|228
1645704000000|2022-02-24 12:00:00|28072.1|28037.1|28076.4|28041.4|28090.4|28055.4|28067.6|28032.6|82
1645707600000|2022-02-24 13:00:00|28075|28040|28148.1|28113.1|28161|28126|28073.5|28038.5|425
1645711200000|2022-02-24 14:00:00|28148.2|28113.2|28152.5|28117.5|28155.6|28121|28134.5|28099.5|274
1645714800000|2022-02-24 15:00:00|28152.2|28117.2|28195|28160|28207.5|28173|28152|28117|442
1645718400000|2022-02-24 16:00:00|28190.5|28155.5|28178.2|28143.2|28192.5|28157.5|28124.9|28094|412
1645722000000|2022-02-24 17:00:00|28178.3|28143.3|28165|28131.2|28196.6|28164.4|28147|28109.9|298
1645725600000|2022-02-24 18:00:00|28166|28131.7|28141.8|28099.8|28189|28155|28134|28092|101
1645729200000|2022-02-24 19:00:00|28143.8|28101.8|28092.7|28054.2|28155|28118.7|28082.3|28040.3|121
1645750800000|2022-02-25 01:00:00|28068.9|28033.9|28064|28029|28077.1|28043|28059.5|28028|133
1645754400000|2022-02-25 02:00:00|28059.1|28039.1|28023|28003|28077.8|28049.3|28014.8|27994.8|466
1645758000000|2022-02-25 03:00:00|28023.5|28003.5|27999.4|27979.4|28052|28029.4|27981.3|27961.3|471
1645761600000|2022-02-25 04:00:00|27997.4|27977.4|27979.3|27959.3|28006|27980.5|27974.3|27954.3|309
1645765200000|2022-02-25 05:00:00|27979.9|27959.9|27962|27942|27983.7|27960.3|27945.3|27925.3|280
1645768800000|2022-02-25 06:00:00|27961.8|27941.8|27978|27958|27991|27967.5|27952.5|27932.5|368
1645772400000|2022-02-25 07:00:00|27980|27960|27969.4|27949.4|27985.5|27965.5|27951.8|27926|424
1645776000000|2022-02-25 08:00:00|27969|27949|27982.2|27962.2|28000.4|27980.4|27958.9|27927.7|318
1645779600000|2022-02-25 09:00:00|27990|27955|27959|27939|27990|27955|27959|27934.5|176
1645783200000|2022-02-25 10:00:00|27958.9|27938.9|27975.9|27940.9|27978|27954.3|27958|27932|74
1645786800000|2022-02-25 11:00:00|27974.8|27939.8|27982.8|27947.8|27988.8|27958.6|27962.4|27935.2|113
1645790400000|2022-02-25 12:00:00|27982.4|27947.4|27942|27907|27982.4|27951.4|27933|27906.8|164
1645794000000|2022-02-25 13:00:00|27938.2|27918.2|27943.8|27908.8|27955|27927.2|27922.3|27887.3|181
1645797600000|2022-02-25 14:00:00|27943.9|27908.9|27948|27913|27951|27916|27923.5|27888.5|280
1645801200000|2022-02-25 15:00:00|27945|27910|27972.5|27937.5|27975|27940|27943|27908|249
1645804800000|2022-02-25 16:00:00|27970.5|27935.5|27969|27934|27973|27938|27952|27917|164
1645808400000|2022-02-25 17:00:00|27968.5|27933.5|27985|27950|27991.9|27956.9|27968.5|27933.5|157
1645812000000|2022-02-25 18:00:00|27985.5|27950.5|27975.5|27940.5|27990.2|27966|27968.5|27933.5|208
1645815600000|2022-02-25 19:00:00|27976.5|27941.5|27976.5|27941.5|27978|27943|27973|27938|105
1645819200000|2022-02-25 20:00:00|27976|27941|27974|27939|27977.5|27942.5|27972|27937|147
1646010000000|2022-02-28 01:00:00|28046.5|28011.5|28044.9|28009.9|28060.2|28034.1|28035.2|28006|193
1646013600000|2022-02-28 02:00:00|28045.7|28010.7|28086.6|28051.6|28087.7|28053|28044.3|28009.3|197
1646017200000|2022-02-28 03:00:00|28087.1|28052.1|28073.1|28038.1|28106.7|28079|28065.1|28034.8|226
1646020800000|2022-02-28 04:00:00|28073|28038|28071|28036|28074|28039.6|28056.9|28021.9|68
1646024400000|2022-02-28 05:00:00|28071.5|28036.5|28047|28012|28071.5|28036.5|28047|28012|76
1646028000000|2022-02-28 06:00:00|28047.5|28012.5|28040.1|28005.1|28058.3|28023.3|28029.5|28000.3|155
1646031600000|2022-02-28 07:00:00|28039.7|28004.7|28031.6|27996.6|28047.7|28013|28019.5|27989.5|177
1646035200000|2022-02-28 08:00:00|28032.1|27997.1|28038.6|28003.6|28055.5|28020.5|28017.6|27987.9|152
1646038800000|2022-02-28 09:00:00|28037.9|28002.9|28052.6|28017.6|28061.1|28022|28014|27983.6|275
1646042400000|2022-02-28 10:00:00|28050.6|28015.6|28047.6|28012.6|28063.9|28028.9|28041|28006|87
1646046000000|2022-02-28 11:00:00|28044.9|28009.9|28048.1|28013.1|28052.6|28017.6|28032.6|27997.6|54
1646049600000|2022-02-28 12:00:00|28048.6|28013.6|28060.2|28025.2|28063.7|28032|28037.2|28005.7|112
1646053200000|2022-02-28 13:00:00|28059.7|28024.7|28067.9|28032.9|28076.8|28041.8|28054.9|28019.9|103
1646056800000|2022-02-28 14:00:00|28068|28033|28052|28017|28069|28034|28050.5|28015.5|136
1646060400000|2022-02-28 15:00:00|28051.5|28016.5|28035.6|28000.6|28063.5|28028.5|28035.6|28000.6|343
1646064000000|2022-02-28 16:00:00|28037|28002|28038.4|28003.4|28042.6|28007.6|28021.2|27986.2|98
1646067600000|2022-02-28 17:00:00|28035.6|28000.6|28032.7|27997.7|28037.9|28002.9|28016.9|27981.9|89
1646071200000|2022-02-28 18:00:00|28031.7|27996.7|28027|27992|28033.3|27998.3|28025.1|27990.1|34
1646074800000|2022-02-28 19:00:00|28035|28000|28023.6|27988.6|28042|28007|28023.1|27988.1|80
1646096400000|2022-03-01 01:00:00|27994.4|27974.4|28048.5|28028.5|28055.6|28029.8|27994.4|27974.4|333
1646100000000|2022-03-01 02:00:00|28048.2|28028.2|28008|27988|28052.7|28032.7|28001.2|27981.2|538
1646103600000|2022-03-01 03:00:00|28007|27987|28038.2|28018.2|28038.7|28018.7|28007|27987|479
1646107200000|2022-03-01 04:00:00|28037.7|28017.7|28032.4|28012.4|28044|28024|28031.5|28011.5|173
1646110800000|2022-03-01 05:00:00|28032|28012|27996.9|27976.9|28035.3|28015.3|27996|27976|324
1646114400000|2022-03-01 06:00:00|27997.4|27977.4|27993|27973|28031|28006|27992.2|27972.2|447
1646118000000|2022-03-01 07:00:00|27993.5|27973.5|27991.2|27971.2|27997.8|27977.8|27983|27963|308
1646121600000|2022-03-01 08:00:00|27991|27971|28020.4|27985.4|28026.5|27996.1|27976|27956|429
1646125200000|2022-03-01 09:00:00|28021.7|27986.7|28034.6|28014.6|28037.7|28016.2|28008.1|27977.9|171
1646128800000|2022-03-01 10:00:00|28034.1|28014.1|28055.2|28020.2|28074.6|28052.5|28034.1|28014.1|217
1646132400000|2022-03-01 11:00:00|28054.6|28019.6|28066.2|28046.2|28074.6|28049.7|28052.2|28017.2|167
1646136000000|2022-03-01 12:00:00|28066.7|28046.7|28059.6|28039.6|28075.2|28048.5|28054.9|28023.7|178
1646139600000|2022-03-01 13:00:00|28062.7|28042.7|28056.6|28021.6|28072|28043.2|28037.8|28006.3|218
1646143200000|2022-03-01 14:00:00|28056.5|28021.5|28022|27987|28056.9|28021.9|28020|27985.5|133
1646146800000|2022-03-01 15:00:00|28022.1|27987.1|28044.3|28009.3|28052.3|28017.3|28020|27986.5|155
1646150400000|2022-03-01 16:00:00|28044.8|28009.8|28083.2|28063.2|28094.1|28068.2|28034.3|28005.8|197
1646154000000|2022-03-01 17:00:00|28082|28062|28070.5|28035.5|28111.4|28076.4|28040.3|28005.3|166
1646157600000|2022-03-01 18:00:00|28071.5|28036.5|28079.6|28044.6|28099.6|28064.6|28067.4|28035.5|50
1646161200000|2022-03-01 19:00:00|28078.4|28043.4|28069.6|28034.6|28078.4|28043.4|28069.4|28034.4|17
1646164800000|2022-03-01 20:00:00|28069.5|28034.5|28069.5|28034.5|28069.5|28034.5|28069.5|28034.5|1
1646182800000|2022-03-02 01:00:00|28052|28017|28033|28013|28052.5|28026|28030.2|28010.2|133
1646186400000|2022-03-02 02:00:00|28033.2|28013.2|28022|28002|28037.2|28017.2|28010|27990|302
1646190000000|2022-03-02 03:00:00|28021.4|28001.4|28028|28008|28028.2|28008.2|28014|27991|211
1646193600000|2022-03-02 04:00:00|28027.6|28007.6|28022.5|28002.5|28028|28008|28022.5|28002.5|19
1646197200000|2022-03-02 05:00:00|28023|28003|28021|28001|28032.6|28012.6|28017.5|27997.5|129
1646200800000|2022-03-02 06:00:00|28022.3|28002.3|28056.5|28021.5|28067|28047|28022.3|28002.3|405
1646204400000|2022-03-02 07:00:00|28049.7|28029.7|28047|28027|28058.5|28033|28041.5|28013.5|432
1646208000000|2022-03-02 08:00:00|28047.5|28027.5|28067.6|28032.6|28068.2|28042.6|28042.9|28015.9|402
1646211600000|2022-03-02 09:00:00|28068|28033|28038|28018|28068|28042.5|28035.2|28015.2|124
1646215200000|2022-03-02 10:00:00|28040.6|28020.6|28009.2|27989.2|28041.9|28021.9|28007.8|27987.8|137
1646218800000|2022-03-02 11:00:00|28008.2|27988.2|28014.1|27994.1|28029.6|28005.5|28007.1|27987.1|141
1646222400000|2022-03-02 12:00:00|28014.4|27994.4|27987|27967|28017.5|27997.5|27986.1|27966.1|180
1646226000000|2022-03-02 13:00:00|27986.5|27966.5|27995.6|27960.6|28001.6|27975.1|27983.7|27957.7|135
1646229600000|2022-03-02 14:00:00|27995.5|27960.5|27998.5|27963.5|28006|27976.2|27987.3|27957.2|120
1646233200000|2022-03-02 15:00:00|28000.5|27965.5|27993.5|27973.5|28006|27975.5|27969.7|27941.1|268
1646236800000|2022-03-02 16:00:00|27992|27972|27980.6|27945.6|27997|27972|27966|27934.5|145
1646240400000|2022-03-02 17:00:00|27978.7|27943.7|27997.5|27962.5|28007.5|27972.5|27977|27941.9|145
1646244000000|2022-03-02 18:00:00|27996.5|27961.5|27994|27959|28004|27969|27985.5|27950.5|145
1646247600000|2022-03-02 19:00:00|27994.5|27959.5|27992.5|27957.5|27996.5|27965|27983.5|27949.5|159
1646269200000|2022-03-03 01:00:00|27998.5|27978.5|28026.2|28006.2|28030.1|28006.7|27988.8|27968.8|175
1646272800000|2022-03-03 02:00:00|28026.5|28006.5|28027.5|28007.5|28033.9|28013.9|28011|27991|277
1646276400000|2022-03-03 03:00:00|28027|28007|28038.5|28018.5|28039|28019|28022.4|27997|255
1646280000000|2022-03-03 04:00:00|28038|28018|28039.3|28019.3|28058.2|28032|28032|28012|175
1646283600000|2022-03-03 05:00:00|28039.8|28019.8|28029.8|28009.8|28040|28020|28021.5|28001.5|132
1646287200000|2022-03-03 06:00:00|28028.4|28008.4|28052.2|28017.2|28052.2|28024.5|28027|28007|218
1646290800000|2022-03-03 07:00:00|28045.4|28025.4|28053|28033|28066.5|28046.5|28038|28018|232
1646294400000|2022-03-03 08:00:00|28053.2|28033.2|28043.5|28023.5|28068.7|28048.7|28042.2|28020.9|349
1646298000000|2022-03-03 09:00:00|28043.4|28023.4|28062.7|28027.7|28063|28040.4|28040.4|28020.4|155
1646301600000|2022-03-03 10:00:00|28062.6|28027.6|28047.8|28027.8|28062.8|28042.8|28047.4|28022.6|60
1646305200000|2022-03-03 11:00:00|28048.4|28028.4|28055.3|28035.3|28058.2|28038.2|28048.4|28028.4|36
1646308800000|2022-03-03 12:00:00|28055.2|28035.2|28048.7|28028.7|28055.2|28035.2|28044.7|28024.7|64
1646312400000|2022-03-03 13:00:00|28049.2|28029.2|28043.9|28023.9|28054|28033.7|28037.3|28015.9|184
1646316000000|2022-03-03 14:00:00|28044.1|28024.1|28049|28014|28053|28024.1|28027|27993.5|232
1646319600000|2022-03-03 15:00:00|28048.5|28013.5|28053|28018|28061.5|28026.5|28040.5|28005.5|111
1646323200000|2022-03-03 16:00:00|28052.5|28017.5|28064.5|28029.5|28067|28032|28052|28017|112
1646326800000|2022-03-03 17:00:00|28065.5|28030.5|28076.5|28041.5|28080|28044.6|28064.5|28029.5|88
1646330400000|2022-03-03 18:00:00|28076|28041|28071.6|28036.6|28077.6|28042.6|28068.4|28033.4|39
1646334000000|2022-03-03 19:00:00|28069.4|28034.4|28066.9|28031.9|28069.4|28034.4|28065.5|28030.5|56
1646355600000|2022-03-04 01:00:00|28107|28087|28087.5|28052.5|28121.5|28094|28085.5|28050.5|213
1646359200000|2022-03-04 02:00:00|28086.5|28051.5|28085.7|28065.7|28096|28076|28077.1|28048|478
1646362800000|2022-03-04 03:00:00|28085.8|28065.8|28110.6|28090.6|28113.5|28093.5|28077|28057|300
1646366400000|2022-03-04 04:00:00|28110.5|28090.5|28111.5|28091.5|28113|28092.7|28104.1|28077.1|139
1646370000000|2022-03-04 05:00:00|28111|28091|28114|28079|28118.1|28091.5|28100.4|28079|149
1646373600000|2022-03-04 06:00:00|28113.5|28078.5|28137|28117|28138|28118|28102.6|28078.5|439
1646377200000|2022-03-04 07:00:00|28137.5|28117.5|28136.4|28116.4|28143.3|28117.5|28122.2|28102.2|235
1646380800000|2022-03-04 08:00:00|28137.3|28117.3|28119.7|28099.7|28143.3|28117.8|28111.2|28091.2|447
1646384400000|2022-03-04 09:00:00|28120.2|28100.2|28127.3|28107.3|28129.8|28109.8|28113.9|28093.9|95
1646388000000|2022-03-04 10:00:00|28127.4|28107.4|28190.9|28170.9|28192.6|28170.9|28127.3|28104.3|119
1646391600000|2022-03-04 11:00:00|28190.4|28170.4|28189.2|28154.2|28192.3|28171.4|28154.8|28119.8|103
1646395200000|2022-03-04 12:00:00|28193.8|28158.8|28193.5|28158.5|28206.4|28178.4|28178.4|28150.5|123
1646398800000|2022-03-04 13:00:00|28194|28159|28198|28163|28201.1|28181.1|28149.3|28114.3|258
1646402400000|2022-03-04 14:00:00|28198.6|28163.6|28192.4|28157.4|28206.6|28171.6|28178.5|28143.5|121
1646406000000|2022-03-04 15:00:00|28195|28160|28204|28169|28213.5|28184.3|28189|28157.4|154
1646409600000|2022-03-04 16:00:00|28203.5|28168.5|28200.5|28165.5|28208.6|28173.6|28197.5|28162.5|71
1646413200000|2022-03-04 17:00:00|28201|28166|28207.6|28172.6|28216.7|28181.7|28197.9|28162.9|164
1646416800000|2022-03-04 18:00:00|28206.4|28171.4|28205.9|28185.9|28215|28187.9|28204.4|28169.4|92
1646420400000|2022-03-04 19:00:00|28207.5|28187.5|28229.6|28194.6|28236.6|28216.5|28207.5|28178.6|89
1646424000000|2022-03-04 20:00:00|28224.6|28189.6|28214.2|28179.2|28236.5|28201.5|28204.5|28169.5|96
1646614800000|2022-03-07 01:00:00|28248|28228|28294|28259|28307.2|28272.2|28240.6|28218.2|359
1646618400000|2022-03-07 02:00:00|28292|28272|28277.3|28257.3|28293.1|28272|28230.3|28206.3|568
1646622000000|2022-03-07 03:00:00|28277.2|28257.2|28282.2|28262.2|28314.3|28285.6|28253.3|28233.3|655
1646625600000|2022-03-07 04:00:00|28282|28262|28321.6|28286.6|28330.5|28310.5|28279.8|28259.8|302
1646629200000|2022-03-07 05:00:00|28325.9|28290.9|28314|28294|28331.9|28306.2|28303.4|28283.4|253
1646632800000|2022-03-07 06:00:00|28313.8|28293.8|28269|28249|28317.9|28297.9|28269|28249|743
1646636400000|2022-03-07 07:00:00|28269.5|28249.5|28270.5|28250.5|28280.2|28260.2|28254|28234|479
1646640000000|2022-03-07 08:00:00|28269.6|28249.6|28269.9|28249.9|28280|28260|28240.5|28220.5|419
1646643600000|2022-03-07 09:00:00|28269.5|28249.5|28279.5|28259.5|28280|28260|28262.5|28242.5|130
1646647200000|2022-03-07 10:00:00|28279.9|28259.9|28300.1|28280.1|28309.3|28289.3|28279.5|28259.5|206
1646650800000|2022-03-07 11:00:00|28299.6|28279.6|28274.3|28254.3|28299.6|28279.6|28271.6|28250.6|161
1646654400000|2022-03-07 12:00:00|28269.8|28249.8|28250.1|28230.1|28279.3|28251.3|28230.2|28203.1|204
1646658000000|2022-03-07 13:00:00|28250.5|28230.5|28233.5|28213.5|28252.4|28232.4|28221.8|28193|165
1646661600000|2022-03-07 14:00:00|28233|28213|28226.7|28206.7|28250.2|28215.2|28187.2|28161.9|325
1646665200000|2022-03-07 15:00:00|28225.7|28205.7|28258.4|28223.4|28270.3|28240.9|28225.7|28205.7|216
1646668800000|2022-03-07 16:00:00|28259.1|28224.1|28276.9|28241.9|28286.5|28263.5|28257.5|28224.1|220
1646672400000|2022-03-07 17:00:00|28271.2|28251.2|28280|28245|28288.6|28263.5|28266.7|28240.2|92
1646676000000|2022-03-07 18:00:00|28280.5|28245.5|28275.6|28240.6|28288.2|28260.1|28275.5|28240.5|58
1646679600000|2022-03-07 19:00:00|28275.7|28240.7|28285.1|28265.1|28293.6|28265.1|28275.7|28240.7|65
1646701200000|2022-03-08 01:00:00|28276|28256|28291.6|28271.6|28292.2|28272.2|28271.5|28251.5|155
1646704800000|2022-03-08 02:00:00|28292|28272|28298.5|28278.5|28302.5|28282.5|28265.1|28245.1|459
1646708400000|2022-03-08 03:00:00|28299.5|28279.5|28323.6|28303.6|28329.6|28309.6|28297.5|28277.5|379
1646712000000|2022-03-08 04:00:00|28323.7|28303.7|28329.5|28309.5|28334.1|28314.1|28318|28298|196
1646715600000|2022-03-08 05:00:00|28330|28310|28339.1|28319.1|28348.4|28328.4|28329|28309|310
1646719200000|2022-03-08 06:00:00|28338.5|28318.5|28383.5|28363.5|28390.5|28370.5|28336.5|28316.5|783
1646722800000|2022-03-08 07:00:00|28383|28363|28367.5|28347.5|28389|28369|28347.1|28327.1|766
1646726400000|2022-03-08 08:00:00|28367.2|28347.2|28353.5|28333.5|28378.2|28358.2|28340.2|28320.2|648
1646730000000|2022-03-08 09:00:00|28354.1|28334.1|28336.5|28316.5|28360.1|28340.1|28324.9|28304.9|302
1646733600000|2022-03-08 10:00:00|28336.3|28316.3|28344.5|28324.5|28364|28344|28335.4|28315.4|176
1646737200000|2022-03-08 11:00:00|28344.4|28324.4|28342.4|28322.4|28361.9|28331.9|28334.8|28314.8|127
1646740800000|2022-03-08 12:00:00|28342.5|28322.5|28331.1|28311.1|28345|28325|28321.7|28301.7|82
1646744400000|2022-03-08 13:00:00|28334.1|28314.1|28328.1|28308.1|28348.5|28327.5|28325|28305|132
1646748000000|2022-03-08 14:00:00|28328|28308|28348|28313|28352|28320.5|28326|28302.5|119
1646751600000|2022-03-08 15:00:00|28348.5|28313.5|28350.5|28315.5|28380.6|28345.6|28340.4|28311.2|263
1646755200000|2022-03-08 16:00:00|28351|28316|28354.5|28334.5|28360|28340|28347.5|28315.5|123
1646758800000|2022-03-08 17:00:00|28355.4|28335.4|28312.3|28277.3|28358.3|28338.3|28309.9|28274.9|280
1646762400000|2022-03-08 18:00:00|28311.9|28276.9|28326.5|28291.5|28326.5|28296.6|28300.5|28276.9|86
1646766000000|2022-03-08 19:00:00|28326.6|28291.6|28336.2|28301.2|28342.8|28307.8|28326.6|28291.6|110
1646787600000|2022-03-09 01:00:00|28329|28309|28321.5|28301.5|28333|28313|28302|28282|228
1646791200000|2022-03-09 02:00:00|28321.2|28301.2|28345.9|28325.9|28347.5|28327.5|28316.5|28296.5|383
1646794800000|2022-03-09 03:00:00|28346.4|28326.4|28357|28337|28357|28337|28334.5|28314.5|229
1646798400000|2022-03-09 04:00:00|28357.5|28337.5|28346|28326|28369.4|28349.4|28345.7|28325.7|216
1646802000000|2022-03-09 05:00:00|28345.8|28325.8|28366.7|28346.7|28368.7|28348.7|28341.3|28321.3|222
1646805600000|2022-03-09 06:00:00|28366.2|28346.2|28447.6|28427.6|28456.1|28427.7|28364.5|28344.5|568
1646809200000|2022-03-09 07:00:00|28448.1|28428.1|28405.8|28385.8|28448.1|28428.1|28381.8|28359.6|671
1646812800000|2022-03-09 08:00:00|28405.4|28385.4|28374.1|28354.1|28406.8|28386.8|28361.9|28341.9|609
1646816400000|2022-03-09 09:00:00|28374.5|28354.5|28354.5|28334.5|28390.8|28370.8|28350.7|28330.7|378
1646820000000|2022-03-09 10:00:00|28353.6|28333.6|28349.7|28329.7|28358|28333.6|28335.9|28315.9|187
1646823600000|2022-03-09 11:00:00|28349.3|28329.3|28374.1|28354.1|28391|28371|28344.2|28324.2|138
1646827200000|2022-03-09 12:00:00|28370.7|28335.7|28356.1|28336.1|28375.1|28355.1|28350.1|28324.8|79
1646830800000|2022-03-09 13:00:00|28355.5|28335.5|28357.5|28337.5|28372.4|28347.5|28355.5|28330|55
1646834400000|2022-03-09 14:00:00|28365|28330|28331|28296|28374.5|28347.5|28297.5|28269|428
1646838000000|2022-03-09 15:00:00|28331.5|28296.5|28300.3|28280.3|28334.3|28313|28299.5|28271|266
1646841600000|2022-03-09 16:00:00|28299.9|28279.9|28298.6|28263.6|28316|28292.5|28290.5|28263.4|177
1646845200000|2022-03-09 17:00:00|28299.1|28264.1|28291.5|28256.5|28309.4|28285.8|28282.5|28255|220
1646848800000|2022-03-09 18:00:00|28291|28256|28285.5|28250.5|28295.8|28270.5|28277.5|28249.5|124
1646852400000|2022-03-09 19:00:00|28285|28250|28291.7|28256.7|28317.8|28282.8|28271|28244.5|96
1646856000000|2022-03-09 20:00:00|28291.6|28256.6|28291.6|28256.6|28291.6|28256.6|28291.6|28256.6|1
1646874000000|2022-03-10 01:00:00|28341.3|28321.3|28346.9|28326.9|28348.5|28328.5|28333.8|28313.8|222
1646877600000|2022-03-10 02:00:00|28347.3|28327.3|28335.3|28315.3|28349|28329|28320.7|28300.7|387
1646881200000|2022-03-10 03:00:00|28334.4|28314.4|28336|28316|28345.9|28323|28332.5|28305.5|271
1646884800000|2022-03-10 04:00:00|28336.3|28316.3|28314.3|28294.3|28336.3|28316.3|28311|28291|128
1646888400000|2022-03-10 05:00:00|28314.2|28294.2|28296.2|28276.2|28322.3|28302.3|28294|28274|224
1646892000000|2022-03-10 06:00:00|28298.4|28278.4|28289.5|28269.5|28315|28295|28279.7|28259.7|470
1646895600000|2022-03-10 07:00:00|28289.4|28269.4|28258|28238|28290.4|28270.4|28237.5|28217.5|438
1646899200000|2022-03-10 08:00:00|28257.5|28237.5|28282.3|28262.3|28291.5|28271.5|28252.5|28232.5|508
1646902800000|2022-03-10 09:00:00|28282.5|28262.5|28273.2|28253.2|28299.8|28279.8|28262.1|28234.5|315
1646906400000|2022-03-10 10:00:00|28269.4|28249.4|28297.2|28277.2|28305.2|28282.5|28265.5|28245.5|165
1646910000000|2022-03-10 11:00:00|28295.3|28275.3|28288.5|28268.5|28298.6|28278.6|28285.2|28265.2|43
1646913600000|2022-03-10 12:00:00|28288.1|28268.1|28285.3|28265.3|28307.5|28278|28283.5|28260|96
1646917200000|2022-03-10 13:00:00|28284.8|28264.8|28306.1|28286.1|28308.1|28288.1|28277.2|28257.2|167
1646920800000|2022-03-10 14:00:00|28306|28286|28309|28274|28313.5|28293.5|28292.5|28265|143
1646924400000|2022-03-10 15:00:00|28309.4|28274.4|28297.6|28262.6|28312|28280.5|28285.5|28250.5|126
1646928000000|2022-03-10 16:00:00|28297.4|28262.4|28308|28273|28311.5|28283|28295.5|28262.4|112
1646931600000|2022-03-10 17:00:00|28307.5|28272.5|28310|28290|28314.5|28290.5|28297.7|28265.9|158
1646935200000|2022-03-10 18:00:00|28310.5|28290.5|28313.4|28278.4|28318.5|28293|28309.5|28277|57
1646938800000|2022-03-10 19:00:00|28313.9|28278.9|28318.5|28283.5|28320|28291|28300.5|28274|100
1646960400000|2022-03-11 01:00:00|28365.5|28345.5|28361.2|28341.2|28366.5|28346.5|28353|28333|126
1646964000000|2022-03-11 02:00:00|28361.5|28341.5|28367|28347|28367.5|28347.5|28341.6|28321.6|345
1646967600000|2022-03-11 03:00:00|28366.5|28346.5|28365.5|28330.5|28366.5|28346.5|28346.5|28326.5|221
1646971200000|2022-03-11 04:00:00|28366|28331|28352.5|28332.5|28368|28337.5|28342|28322|100
1646974800000|2022-03-11 05:00:00|28352|28332|28351.3|28331.3|28366.5|28343|28350.2|28325|231
1646978400000|2022-03-11 06:00:00|28351.8|28331.8|28343.5|28323.5|28373.5|28353.5|28338.4|28318.4|472
1646982000000|2022-03-11 07:00:00|28343.3|28323.3|28353.3|28333.3|28359.2|28339.2|28333.5|28313.5|263
1646985600000|2022-03-11 08:00:00|28353.4|28333.4|28372.1|28352.1|28378.2|28358.2|28346.7|28326.7|308
1646989200000|2022-03-11 09:00:00|28372.5|28352.5|28376.1|28356.1|28377.5|28357.5|28367.6|28347.6|79
1646992800000|2022-03-11 10:00:00|28377.1|28357.1|28379.6|28359.6|28380.1|28360.1|28369.5|28349.5|73
1646996400000|2022-03-11 11:00:00|28379.5|28359.5|28348.1|28328.1|28384.1|28364.1|28342|28313.6|172
1647000000000|2022-03-11 12:00:00|28348.5|28328.5|28357.3|28337.3|28366.5|28337.3|28334.5|28312.2|116
1647003600000|2022-03-11 13:00:00|28357.2|28337.2|28348.4|28328.4|28370.2|28342.7|28348.4|28327.6|48
1647007200000|2022-03-11 14:00:00|28348.9|28328.9|28382.3|28347.3|28390.8|28355.8|28348.1|28321.6|136
1647010800000|2022-03-11 15:00:00|28383.6|28348.6|28372.6|28352.6|28392|28368.2|28372.6|28345.6|283
1647014400000|2022-03-11 16:00:00|28373.6|28353.6|28392.9|28357.9|28394.2|28368.3|28372.6|28352.6|105
1647018000000|2022-03-11 17:00:00|28393.4|28358.4|28389.6|28369.6|28394|28370.2|28382.9|28358.4|97
1647021600000|2022-03-11 18:00:00|28389.9|28369.9|28391.5|28371.5|28391.5|28371.5|28389.5|28369.5|13
1647025200000|2022-03-11 19:00:00|28391.8|28371.8|28399.5|28379.5|28399.9|28379.9|28389.5|28369.5|35
1647028800000|2022-03-11 20:00:00|28399|28379|28405.9|28370.9|28409.5|28381|28399|28370.4|17
1647219600000|2022-03-14 01:00:00|28427.5|28407.5|28463|28428|28484.5|28454|28426.2|28398.5|358
1647223200000|2022-03-14 02:00:00|28462|28427|28461.1|28441.1|28467.5|28444|28433|28413|541
1647226800000|2022-03-14 03:00:00|28461.6|28441.6|28511.5|28476.5|28512.5|28487|28452|28424.5|484
1647230400000|2022-03-14 04:00:00|28512|28477|28512.3|28477.3|28541|28506|28497|28472.3|218
1647234000000|2022-03-14 05:00:00|28512|28477|28491.5|28471.5|28513|28478|28486|28459.5|285
1647237600000|2022-03-14 06:00:00|28492|28472|28518|28498|28530.9|28502.5|28484.4|28461.5|618
1647241200000|2022-03-14 07:00:00|28517.5|28497.5|28497|28477|28523|28503|28496.5|28476.5|484
1647244800000|2022-03-14 08:00:00|28497.2|28477.2|28449.1|28429.1|28505.1|28485.1|28438.5|28418.5|743
1647248400000|2022-03-14 09:00:00|28448.1|28428.1|28450|28415|28457.1|28437.1|28420|28400|262
1647252000000|2022-03-14 10:00:00|28450.5|28415.5|28463|28443|28465.1|28445.1|28428.5|28401.5|208
1647255600000|2022-03-14 11:00:00|28463.1|28443.1|28457.9|28437.9|28463.5|28443.5|28435.4|28407.5|164
1647259200000|2022-03-14 12:00:00|28457.1|28437.1|28437.9|28417.9|28463|28443|28437.9|28417.9|152
1647262800000|2022-03-14 13:00:00|28437.5|28417.5|28458|28438|28463.5|28443.5|28430|28410|290
1647266400000|2022-03-14 14:00:00|28458.4|28438.4|28447|28427|28460.8|28440.8|28446.5|28426.5|117
1647270000000|2022-03-14 15:00:00|28447.5|28427.5|28453.7|28433.7|28462.5|28442.5|28446.7|28426.7|126
1647273600000|2022-03-14 16:00:00|28454.2|28434.2|28471.7|28436.7|28471.7|28446|28444.5|28424.5|115
1647277200000|2022-03-14 17:00:00|28471.2|28436.2|28499.9|28464.9|28522.1|28487.1|28471.2|28436.2|135
1647280800000|2022-03-14 18:00:00|28500.5|28465.5|28529.5|28494.5|28530.9|28497.1|28500.5|28465.5|71
1647284400000|2022-03-14 19:00:00|28529.6|28494.6|28542|28507|28544|28509|28526|28491|88
1647306000000|2022-03-15 01:00:00|28602.2|28582.2|28588.5|28568.5|28658.9|28623.9|28587|28567|389
1647309600000|2022-03-15 02:00:00|28587.6|28567.6|28587.7|28567.7|28606.4|28586.4|28566.2|28546.2|745
1647313200000|2022-03-15 03:00:00|28588.2|28568.2|28587.6|28567.6|28588.2|28568.2|28561.5|28541.5|292
1647316800000|2022-03-15 04:00:00|28588.2|28568.2|28565|28545|28589.2|28569.2|28561.4|28541.4|187
1647320400000|2022-03-15 05:00:00|28565.4|28545.4|28553|28533|28573.5|28553.5|28543.4|28523.4|418
1647324000000|2022-03-15 06:00:00|28552.7|28532.7|28588.5|28568.5|28594.5|28574.5|28552.7|28525.9|526
1647327600000|2022-03-15 07:00:00|28588.7|28568.7|28558.7|28538.7|28593.5|28573.5|28557.6|28537.6|755
1647331200000|2022-03-15 08:00:00|28558.4|28538.4|28587|28567|28604.1|28584.1|28558.4|28532.7|392
1647334800000|2022-03-15 09:00:00|28584.8|28564.8|28565|28530|28587.1|28567.1|28555.1|28526.9|119
1647338400000|2022-03-15 10:00:00|28567|28532|28560.9|28540.9|28579.9|28553.5|28557.1|28529.4|78
1647342000000|2022-03-15 11:00:00|28560.7|28540.7|28568|28548|28575.1|28552.5|28560.7|28535.6|101
1647345600000|2022-03-15 12:00:00|28567.7|28547.7|28550.4|28530.4|28568|28548|28547|28527|112
1647349200000|2022-03-15 13:00:00|28550.5|28530.5|28511.5|28491.5|28565.5|28537.5|28511.5|28489.8|275
1647352800000|2022-03-15 14:00:00|28512.1|28492.1|28540|28505|28555.5|28520.5|28511.5|28486.5|142
1647356400000|2022-03-15 15:00:00|28522.5|28502.5|28560|28525|28560.9|28525.9|28522.1|28502.1|112
1647360000000|2022-03-15 16:00:00|28560.6|28525.6|28552.5|28517.5|28567.6|28543.5|28537|28502|134
1647363600000|2022-03-15 17:00:00|28552|28517|28563|28528|28563|28528|28551.5|28516.5|33
1647367200000|2022-03-15 18:00:00|28570.4|28535.4|28556|28521|28571.4|28536.4|28552.6|28517.6|46
1647370800000|2022-03-15 19:00:00|28557|28522|28534.8|28499.8|28557|28522|28534.8|28499.8|119
1647374400000|2022-03-15 20:00:00|28534.4|28499.4|28534.4|28499.4|28534.4|28499.4|28534.4|28499.4|1
1647392400000|2022-03-16 01:00:00|28555|28535|28556|28536|28577.8|28557.8|28555|28534.1|300
1647396000000|2022-03-16 02:00:00|28556.2|28536.2|28572|28552|28576|28556|28545.5|28525.5|370
1647399600000|2022-03-16 03:00:00|28571.5|28551.5|28597|28577|28600.9|28580.9|28566.5|28546.5|312
1647403200000|2022-03-16 04:00:00|28596.9|28576.9|28586|28566|28596.9|28576.9|28585.8|28565.8|75
1647406800000|2022-03-16 05:00:00|28585.8|28565.8|28516|28496|28586|28566|28488|28451.4|491
1647410400000|2022-03-16 06:00:00|28515.5|28495.5|28545.2|28510.2|28545.2|28519.2|28510.9|28490.9|732
1647414000000|2022-03-16 07:00:00|28537.7|28517.7|28523|28503|28538.9|28518.9|28504.5|28476|431
1647417600000|2022-03-16 08:00:00|28524|28504|28472|28452|28524.5|28504.5|28427|28402.5|538
1647421200000|2022-03-16 09:00:00|28472.1|28452.1|28469|28449|28486.9|28459.4|28451|28431|164
1647424800000|2022-03-16 10:00:00|28468.4|28448.4|28455.5|28435.5|28475.1|28455.1|28452.1|28424.9|83
1647428400000|2022-03-16 11:00:00|28456|28436|28433|28413|28462.5|28442.5|28429.9|28409.9|109
1647432000000|2022-03-16 12:00:00|28433.5|28413.5|28456|28436|28468.5|28445.3|28433.5|28413.5|121
1647435600000|2022-03-16 13:00:00|28455|28435|28440.9|28420.9|28495.4|28460.4|28436.4|28402.5|297
1647439200000|2022-03-16 14:00:00|28441|28421|28433.5|28413.5|28446.5|28424.4|28411.5|28390|511
1647442800000|2022-03-16 15:00:00|28433.2|28413.2|28412|28377|28445.5|28418.5|28402.4|28377|191
1647446400000|2022-03-16 16:00:00|28413|28378|28403.6|28368.6|28435.4|28404.1|28397.1|28367.6|471
1647450000000|2022-03-16 17:00:00|28403.5|28368.5|28416|28381|28416|28388|28394.5|28367|152
1647453600000|2022-03-16 18:00:00|28415.5|28380.5|28408|28373|28478.5|28447|28402|28367|460
1647457200000|2022-03-16 19:00:00|28408.5|28373.5|28381|28346|28441|28410|28379|28345.5|284
1647478800000|2022-03-17 01:00:00|28401|28366|28429.5|28409.5|28432.5|28411|28377.5|28357.5|382
1647482400000|2022-03-17 02:00:00|28429|28409|28376|28356|28439.5|28419.5|28372.5|28352.5|623
1647486000000|2022-03-17 03:00:00|28377.4|28357.4|28404|28369|28421.5|28401.5|28346.5|28320.5|789
1647489600000|2022-03-17 04:00:00|28404.5|28369.5|28379.6|28344.6|28414|28379|28343.2|28313.7|265
1647493200000|2022-03-17 05:00:00|28378.7|28343.7|28345.5|28325.5|28383.5|28348.7|28336.4|28306|400
1647496800000|2022-03-17 06:00:00|28345|28325|28274|28254|28369.5|28344|28274|28254|834
1647500400000|2022-03-17 07:00:00|28275|28255|28264.5|28244.5|28292.2|28264|28231|28211|800
1647504000000|2022-03-17 08:00:00|28264|28244|28081.5|28046.5|28274|28247.5|28039.9|28004.9|1156
1647507600000|2022-03-17 09:00:00|28083.5|28048.5|28107.1|28072.1|28129.5|28104.1|28066.5|28044.6|475
1647511200000|2022-03-17 10:00:00|28108.7|28073.7|28106.6|28071.6|28152.8|28120.6|28066.3|28039.9|336
1647514800000|2022-03-17 11:00:00|28109.9|28074.9|28075|28040|28109.9|28074.9|28072.4|28040|113
1647518400000|2022-03-17 12:00:00|28077|28042|28077.3|28042.3|28096.6|28061.8|28065.6|28035|77
1647522000000|2022-03-17 13:00:00|28079.2|28044.2|28093.9|28058.9|28118.3|28083.3|28066|28036|581
1647525600000|2022-03-17 14:00:00|28094.4|28059.4|28092|28057|28102.6|28068.9|28065.5|28035.5|373
1647529200000|2022-03-17 15:00:00|28091.4|28056.4|28098.4|28063.4|28102.7|28067.7|28079.5|28044.5|229
1647532800000|2022-03-17 16:00:00|28098.3|28063.3|28089|28054|28099.9|28069.8|28075|28040|268
1647536400000|2022-03-17 17:00:00|28087|28052|28087.5|28052.5|28098|28063.2|28073.5|28041|136
1647540000000|2022-03-17 18:00:00|28087|28052|28094.7|28059.7|28096.5|28065|28078.5|28051|92
1647543600000|2022-03-17 19:00:00|28095.9|28060.9|28082.5|28047.5|28107|28072|28077|28042|247
1647565200000|2022-03-18 01:00:00|28141.5|28121.5|28181.6|28161.6|28197.4|28177.4|28141|28121|429
1647568800000|2022-03-18 02:00:00|28181.5|28161.5|28202|28182|28219.5|28199.5|28175.5|28155.5|817
1647572400000|2022-03-18 03:00:00|28201.5|28181.5|28249.5|28214.5|28309.5|28287|28201.5|28181.5|955
1647576000000|2022-03-18 04:00:00|28249|28214|28234.6|28199.6|28251.5|28226.5|28188.5|28160.1|450
1647579600000|2022-03-18 05:00:00|28233.5|28198.5|28195.5|28175.5|28233.5|28200.7|28195.2|28175|282
1647583200000|2022-03-18 06:00:00|28195.2|28175.2|28217.3|28197.3|28224.5|28197.3|28146.5|28125.9|669
1647586800000|2022-03-18 07:00:00|28217.2|28197.2|28234.5|28199.5|28254.6|28225.5|28205.5|28180|438
1647590400000|2022-03-18 08:00:00|28225|28205|28236.2|28201.2|28275.4|28241.7|28214|28182.4|540
1647594000000|2022-03-18 09:00:00|28236.8|28201.8|28250.1|28230.1|28271.5|28242.5|28230.2|28197|254
1647597600000|2022-03-18 10:00:00|28266.3|28231.3|28238.5|28218.5|28270.9|28244.1|28234.8|28199|439
1647601200000|2022-03-18 11:00:00|28239|28219|28265.3|28245.3|28272|28246.4|28238.5|28211.3|122
1647604800000|2022-03-18 12:00:00|28267.4|28247.4|28259.5|28239.5|28267.4|28247.4|28255.8|28235.8|143
1647608400000|2022-03-18 13:00:00|28259.4|28239.4|28286.5|28251.5|28287|28267|28259.3|28233.5|191
1647612000000|2022-03-18 14:00:00|28286|28251|28261|28226|28290|28259.1|28252.6|28219|185
1647615600000|2022-03-18 15:00:00|28260.5|28225.5|28264|28229|28275.4|28247.5|28249|28222.5|141
1647619200000|2022-03-18 16:00:00|28264.5|28229.5|28249.5|28229.5|28283.5|28248.5|28247|28223.5|143
1647622800000|2022-03-18 17:00:00|28250|28230|28268.3|28233.3|28275|28245.5|28249.5|28228|73
1647626400000|2022-03-18 18:00:00|28267.8|28232.8|28250.5|28230.5|28273.9|28238.9|28245.6|28218|63
1647630000000|2022-03-18 19:00:00|28255.5|28220.5|28270.1|28235.1|28271|28236|28239.3|28212.3|84
1647824400000|2022-03-21 01:00:00|28255.5|28235.5|28320.1|28300.1|28322.5|28302.5|28255.2|28235.2|401
1647828000000|2022-03-21 02:00:00|28321|28301|28365.5|28345.5|28384.6|28361|28317.5|28297.5|702
1647831600000|2022-03-21 03:00:00|28365.4|28345.4|28382.7|28362.7|28389.5|28364.7|28355|28335|363
1647835200000|2022-03-21 04:00:00|28382.2|28362.2|28401|28381|28422.6|28397|28381.5|28361.5|183
1647838800000|2022-03-21 05:00:00|28400.6|28380.6|28415|28395|28419.7|28399.7|28389.3|28369.3|375
1647842400000|2022-03-21 06:00:00|28415.5|28395.5|28398.5|28378.5|28430.8|28410.8|28398.5|28378.5|514
1647846000000|2022-03-21 07:00:00|28398.2|28378.2|28422.3|28402.3|28430.9|28410.9|28386.5|28366.5|510
1647849600000|2022-03-21 08:00:00|28422|28402|28416.9|28396.9|28445.6|28421.2|28375|28355|336
1647853200000|2022-03-21 09:00:00|28416.4|28396.4|28450.6|28415.6|28450.6|28424.1|28408.6|28388.6|214
1647856800000|2022-03-21 10:00:00|28451|28416|28432.3|28397.3|28483.5|28448.5|28431.3|28396.3|81
1647860400000|2022-03-21 11:00:00|28433.3|28398.3|28441.8|28406.8|28441.8|28416.9|28433.3|28398.3|25
1647864000000|2022-03-21 12:00:00|28441.6|28406.6|28431.3|28411.3|28450|28430|28430|28405|19
1647867600000|2022-03-21 13:00:00|28431.4|28411.4|28430.5|28395.5|28440.4|28411.5|28416.2|28389.6|136
1647871200000|2022-03-21 14:00:00|28430.8|28395.8|28428.5|28393.5|28453.5|28425.5|28424.5|28392|129
1647874800000|2022-03-21 15:00:00|28429|28394|28410.7|28375.7|28442|28415|28407.6|28372.6|212
1647878400000|2022-03-21 16:00:00|28406.4|28371.4|28400|28380|28429|28394|28387.5|28356|316
1647882000000|2022-03-21 17:00:00|28399.5|28379.5|28421.1|28386.1|28434.5|28404|28394.9|28365.4|255
1647885600000|2022-03-21 18:00:00|28419.7|28384.7|28431|28396|28431|28404.3|28410.6|28384.4|92
1647889200000|2022-03-21 19:00:00|28432|28397|28440.9|28405.9|28464.5|28429.5|28431.1|28396.1|162
1647910800000|2022-03-22 01:00:00|28540.5|28520.5|28536|28516|28540.6|28520.6|28518.4|28498.4|266
1647914400000|2022-03-22 02:00:00|28537|28517|28525|28505|28551.7|28531.7|28516.7|28496.7|510
1647918000000|2022-03-22 03:00:00|28524.5|28504.5|28523.4|28503.4|28539.6|28519.6|28518.8|28495.5|252
1647921600000|2022-03-22 04:00:00|28523|28503|28546.1|28526.1|28554|28534|28523|28503|198
1647925200000|2022-03-22 05:00:00|28546.6|28526.6|28529.7|28509.7|28556|28536|28523|28503|215
1647928800000|2022-03-22 06:00:00|28529.2|28509.2|28527.5|28507.5|28543.5|28523.5|28507.1|28487.1|359
1647932400000|2022-03-22 07:00:00|28528.2|28508.2|28486|28466|28528.4|28508.4|28481.2|28461.2|453
1647936000000|2022-03-22 08:00:00|28486.4|28466.4|28509.8|28474.8|28511.8|28477.7|28460.4|28425.4|309
1647939600000|2022-03-22 09:00:00|28506.6|28471.6|28527.9|28507.9|28543.1|28517|28482.1|28451.2|156
1647943200000|2022-03-22 10:00:00|28525.5|28505.5|28527.9|28507.9|28539.8|28511.3|28518.4|28486|108
1647946800000|2022-03-22 11:00:00|28527.4|28507.4|28505.5|28485.5|28531.9|28511.9|28496|28476|155
1647950400000|2022-03-22 12:00:00|28505.3|28485.3|28502|28467|28510.6|28485.3|28476.6|28453.6|168
1647954000000|2022-03-22 13:00:00|28502.5|28467.5|28485.5|28450.5|28502.5|28467.5|28474.5|28450|119
1647957600000|2022-03-22 14:00:00|28486|28451|28465.3|28445.3|28502.9|28478.1|28461.8|28435.5|251
1647961200000|2022-03-22 15:00:00|28465.5|28445.5|28467.9|28447.9|28497.3|28469|28465.5|28445.5|93
1647964800000|2022-03-22 16:00:00|28468|28448|28485.5|28450.5|28491.6|28463.1|28465.7|28441.3|108
1647968400000|2022-03-22 17:00:00|28485|28450|28483|28448|28486|28451|28482.3|28447.3|27
1647972000000|2022-03-22 18:00:00|28483.5|28448.5|28479.6|28444.6|28501|28462|28471|28437.8|143
1647975600000|2022-03-22 19:00:00|28478.8|28443.8|28499.7|28464.7|28502.2|28467.2|28473|28438|145
1647997200000|2022-03-23 01:00:00|28484|28464|28481.8|28461.8|28502.4|28482.4|28481.8|28461.8|139
1648000800000|2022-03-23 02:00:00|28482|28462|28489.5|28469.5|28495.5|28475.5|28467.2|28447.2|500
1648004400000|2022-03-23 03:00:00|28489|28469|28477.5|28457.5|28490.2|28470.2|28474.5|28454.5|230
1648008000000|2022-03-23 04:00:00|28477.2|28457.2|28493.7|28473.7|28499.5|28479.5|28473.2|28453.2|186
1648011600000|2022-03-23 05:00:00|28493.4|28473.4|28497.1|28477.1|28503|28483|28476.3|28456.3|364
1648015200000|2022-03-23 06:00:00|28497.2|28477.2|28513|28493|28525.5|28505.5|28487|28467|505
1648018800000|2022-03-23 07:00:00|28514.5|28494.5|28541.8|28521.8|28552|28532|28512.4|28492.4|472
1648022400000|2022-03-23 08:00:00|28541.4|28521.4|28534.7|28514.7|28572.6|28552.6|28529.9|28509.9|436
1648026000000|2022-03-23 09:00:00|28534.9|28514.9|28609.6|28574.6|28618.7|28577.5|28532.1|28512.1|239
1648029600000|2022-03-23 10:00:00|28604.6|28569.6|28578.7|28558.7|28604.6|28572.7|28554.3|28527.3|272
1648033200000|2022-03-23 11:00:00|28578.2|28558.2|28587.5|28552.5|28587.5|28565.9|28574.4|28548.4|82
1648036800000|2022-03-23 12:00:00|28589.1|28554.1|28589|28569|28606.2|28582.3|28581.4|28552.9|102
1648040400000|2022-03-23 13:00:00|28589.2|28569.2|28597|28577|28614.5|28585|28583|28561.5|151
1648044000000|2022-03-23 14:00:00|28597.5|28577.5|28595.5|28560.5|28601.2|28578.5|28563.5|28543.5|254
1648047600000|2022-03-23 15:00:00|28594.5|28559.5|28571.5|28536.5|28596.5|28566|28556.8|28521.8|187
1648051200000|2022-03-23 16:00:00|28574.5|28539.5|28572.5|28552.5|28583.5|28558|28567|28539.5|35
1648054800000|2022-03-23 17:00:00|28572|28552|28576.5|28556.5|28579.5|28557.5|28564|28536.5|57
1648058400000|2022-03-23 18:00:00|28575.5|28555.5|28573.5|28553.5|28576.5|28556.5|28573.5|28553.5|3
1648062000000|2022-03-23 19:00:00|28573.7|28553.7|28593.5|28573.5|28602.6|28576|28573.5|28553.5|76
1648083600000|2022-03-24 01:00:00|28604.5|28584.5|28596.4|28576.4|28609|28587.5|28540.3|28517.5|520
1648087200000|2022-03-24 02:00:00|28596.6|28576.6|28583.4|28563.4|28605|28585|28578.4|28555.9|550
1648090800000|2022-03-24 03:00:00|28583|28563|28586.6|28566.6|28601|28581|28583|28559|218
1648094400000|2022-03-24 04:00:00|28587|28567|28586.1|28566.1|28589.6|28569.6|28582|28562|171
1648098000000|2022-03-24 05:00:00|28585.6|28565.6|28598.1|28578.1|28602|28582|28566.4|28546.4|345
1648101600000|2022-03-24 06:00:00|28597.6|28577.6|28575|28555|28598.6|28578.6|28571.6|28551.6|510
1648105200000|2022-03-24 07:00:00|28574.8|28554.8|28583.5|28563.5|28596|28576|28574.8|28554.8|332
1648108800000|2022-03-24 08:00:00|28584.5|28564.5|28663|28628|28664|28638.1|28582.4|28562.4|515
1648112400000|2022-03-24 09:00:00|28663.5|28628.5|28697.8|28677.8|28700.8|28680.8|28651.1|28621.6|393
1648116000000|2022-03-24 10:00:00|28697.4|28677.4|28665.7|28645.7|28700|28680|28665.1|28645.1|294
1648119600000|2022-03-24 11:00:00|28665.9|28645.9|28669.1|28649.1|28684.4|28657.3|28660.4|28637.8|161
1648123200000|2022-03-24 12:00:00|28667.1|28647.1|28681.5|28661.5|28682.4|28662.4|28664.4|28635.5|88
1648126800000|2022-03-24 13:00:00|28681.2|28661.2|28689.8|28654.8|28692.5|28665.5|28673.5|28644.3|149
1648130400000|2022-03-24 14:00:00|28689.3|28654.3|28684.9|28649.9|28700.5|28670|28673|28647.9|218
1648134000000|2022-03-24 15:00:00|28684.5|28649.5|28653.9|28615.4|28687.5|28656.6|28633.6|28598.6|285
1648137600000|2022-03-24 16:00:00|28652.5|28615.6|28664.8|28629.8|28684.8|28649.8|28643.4|28608.4|132
1648141200000|2022-03-24 17:00:00|28664.3|28629.3|28674.5|28639.5|28678.2|28643.2|28663.3|28628.3|80
1648144800000|2022-03-24 18:00:00|28674|28639|28675|28640|28683.5|28654.1|28661.5|28635|95
1648148400000|2022-03-24 19:00:00|28675.8|28640.8|28670.1|28635.1|28676.3|28641.3|28667.6|28632.6|262
1648170000000|2022-03-25 01:00:00|28606|28586|28593.6|28573.6|28608|28588|28566.5|28546.5|187
1648173600000|2022-03-25 02:00:00|28593.1|28573.1|28607.6|28587.6|28616.4|28596.4|28587.4|28567.4|366
1648177200000|2022-03-25 03:00:00|28608|28588|28601.4|28581.4|28609.5|28588|28589.5|28569.5|312
1648180800000|2022-03-25 04:00:00|28599.5|28579.5|28598.5|28578.5|28602|28582|28593.4|28573.4|77
1648184400000|2022-03-25 05:00:00|28598.4|28578.4|28598|28578|28616|28596|28594.8|28574.8|228
1648188000000|2022-03-25 06:00:00|28599|28579|28589|28569|28604.6|28584.6|28583|28563|243
1648191600000|2022-03-25 07:00:00|28589.6|28569.6|28603|28583|28610.5|28590.5|28589.6|28569.6|264
1648195200000|2022-03-25 08:00:00|28602.6|28582.6|28600.1|28580.1|28610|28590|28587.9|28563.5|223
1648198800000|2022-03-25 09:00:00|28600|28580|28615.1|28595.1|28622.5|28602.5|28598.5|28578.5|210
1648202400000|2022-03-25 10:00:00|28615.5|28595.5|28621.6|28586.6|28622|28602|28611.2|28586.6|91
1648206000000|2022-03-25 11:00:00|28613.7|28593.7|28616.5|28596.5|28625.8|28601.1|28604.3|28576.6|123
1648209600000|2022-03-25 12:00:00|28616.3|28596.3|28619.5|28599.5|28626.6|28603.9|28610.7|28585.3|223
1648213200000|2022-03-25 13:00:00|28629|28594|28652|28617|28663.7|28631.6|28618.7|28592.5|200
1648216800000|2022-03-25 14:00:00|28653|28618|28648.8|28628.8|28664|28641.1|28638|28610.5|181
1648220400000|2022-03-25 15:00:00|28648.5|28628.5|28667.6|28632.6|28678.6|28643.6|28642|28613.5|140
1648224000000|2022-03-25 16:00:00|28666|28631|28662.2|28627.2|28687.7|28654.1|28645.6|28610.6|103
1648227600000|2022-03-25 17:00:00|28661.9|28626.9|28653.2|28633.2|28662.2|28633.2|28649.5|28614.5|58
1648231200000|2022-03-25 18:00:00|28652.5|28617.5|28672.2|28637.2|28673.6|28648.4|28643.2|28617.5|71
1648234800000|2022-03-25 19:00:00|28672.6|28637.6|28680.4|28645.4|28686.1|28651.1|28669.6|28634.6|42
1648425600000|2022-03-28 00:00:00|28677.5|28635.5|28670.5|28628.5|28678.1|28636.1|28659.5|28617.5|38
1648429200000|2022-03-28 01:00:00|28671.5|28629.5|28748.5|28728.5|28764.1|28744.1|28667.1|28625.1|665
1648432800000|2022-03-28 02:00:00|28749.4|28729.4|28726|28706|28749.4|28729.4|28708.1|28688.1|521
1648436400000|2022-03-28 03:00:00|28726.4|28706.4|28766.4|28746.4|28774|28754|28717|28697|378
1648440000000|2022-03-28 04:00:00|28767.6|28747.6|28810.4|28790.4|28812|28792|28766.4|28746.4|213
1648443600000|2022-03-28 05:00:00|28813.4|28793.4|28784.5|28764.5|28850|28830|28784|28761.9|376
1648447200000|2022-03-28 06:00:00|28785.5|28765.5|28780.2|28760.2|28790.8|28770.8|28767.5|28747.5|485
1648450800000|2022-03-28 07:00:00|28780.5|28760.5|28785.5|28765.5|28799|28779|28770|28750|407
1648454400000|2022-03-28 08:00:00|28785.8|28765.8|28746.8|28711.8|28814|28794|28746.2|28711.2|482
1648458000000|2022-03-28 09:00:00|28746.9|28711.9|28751.1|28731.1|28774|28745.9|28727.1|28701.6|128
1648461600000|2022-03-28 10:00:00|28753.1|28733.1|28761.5|28741.5|28781|28753.9|28753.1|28728|109
1648465200000|2022-03-28 11:00:00|28760.1|28740.1|28815.4|28780.4|28816.5|28781.5|28760.1|28733|187
1648468800000|2022-03-28 12:00:00|28816.2|28781.2|28808.5|28773.5|28829.4|28794.4|28792|28766|143
1648472400000|2022-03-28 13:00:00|28808.6|28773.6|28819.6|28784.6|28836.1|28801.1|28803|28771|325
1648476000000|2022-03-28 14:00:00|28823|28788|28826|28791|28845.3|28810.3|28811.6|28776.6|385
1648479600000|2022-03-28 15:00:00|28831.3|28796.3|28840.5|28805.5|28841.5|28807.5|28820.5|28794.5|126
1648483200000|2022-03-28 16:00:00|28841.3|28806.3|28825.6|28805.6|28854.9|28833.4|28821.8|28792.6|271
1648486800000|2022-03-28 17:00:00|28826.1|28806.1|28826.1|28806.1|28826.6|28806.6|28821.6|28801.6|27
1648490400000|2022-03-28 18:00:00|28836.1|28816.1|28811.3|28791.3|28838.2|28816.1|28811.3|28784|66
1648512000000|2022-03-29 00:00:00|28751.3|28709.3|28771.5|28729.5|28774.1|28732.1|28740|28698|104
1648515600000|2022-03-29 01:00:00|28775|28733|28774.3|28754.3|28782.5|28758.3|28750.4|28709.6|288
1648519200000|2022-03-29 02:00:00|28773.8|28753.8|28752.5|28732.5|28774.8|28754.8|28722.5|28687.5|416
1648522800000|2022-03-29 03:00:00|28752|28732|28755.2|28735.2|28768.5|28745.9|28750.5|28730|311
1648526400000|2022-03-29 04:00:00|28755.3|28735.3|28772.3|28752.3|28773.3|28753.3|28751.6|28731.6|132
1648530000000|2022-03-29 05:00:00|28769.1|28749.1|28772.5|28752.5|28787|28767|28768.3|28748.3|299
1648533600000|2022-03-29 06:00:00|28774.5|28754.5|28750.4|28730.4|28775|28755|28746.9|28726.9|398
1648537200000|2022-03-29 07:00:00|28750|28730|28770.8|28750.8|28773.3|28753.3|28747.9|28727.9|503
1648540800000|2022-03-29 08:00:00|28771|28751|28806|28786|28806.5|28786.5|28770.6|28750.6|373
1648544400000|2022-03-29 09:00:00|28806.5|28786.5|28785.5|28765.5|28812|28792|28763.5|28743.5|393
1648548000000|2022-03-29 10:00:00|28785.4|28765.4|28757.9|28737.9|28785.4|28765.4|28750.2|28730.2|197
1648551600000|2022-03-29 11:00:00|28757.8|28737.8|28721|28686|28789.2|28765.5|28699.8|28664.8|288
1648555200000|2022-03-29 12:00:00|28720.9|28685.9|28676.7|28656.7|28728|28693|28628.7|28608.7|709
1648558800000|2022-03-29 13:00:00|28676.6|28656.6|28657.5|28622.5|28692.5|28657.8|28647.5|28616.5|400
1648562400000|2022-03-29 14:00:00|28658|28623|28680.6|28645.6|28692|28657|28657.5|28622.5|277
1648566000000|2022-03-29 15:00:00|28681|28646|28656|28636|28681.5|28646.5|28655|28627.9|108
1648569600000|2022-03-29 16:00:00|28655.9|28635.9|28691.5|28656.5|28696|28661|28655.4|28633|138
1648573200000|2022-03-29 17:00:00|28692|28657|28678|28643|28692|28657|28666|28631|43
1648576800000|2022-03-29 18:00:00|28671|28636|28665.4|28630.4|28681.5|28646.5|28663|28628|74
1648598400000|2022-03-30 00:00:00|28681|28639|28675|28635|28691.5|28651|28671|28633|65
1648602000000|2022-03-30 01:00:00|28674|28636|28605|28585|28676.8|28651.5|28571|28551|844
1648605600000|2022-03-30 02:00:00|28600|28580|28560|28540|28611.9|28591.9|28555.1|28535.1|890
1648609200000|2022-03-30 03:00:00|28559.5|28539.5|28478.3|28458.3|28566.5|28546.5|28471.9|28451.9|832
1648612800000|2022-03-30 04:00:00|28478.8|28458.8|28474|28454|28487.9|28467.9|28441.5|28418.5|432
1648616400000|2022-03-30 05:00:00|28473.5|28453.5|28459|28424|28499|28479|28452|28424|249
1648620000000|2022-03-30 06:00:00|28460|28425|28436.1|28416.1|28465.6|28440.8|28386.5|28361.5|856
1648623600000|2022-03-30 07:00:00|28434.5|28414.5|28451.4|28431.4|28468.3|28442.1|28411.4|28387.8|521
1648627200000|2022-03-30 08:00:00|28450.5|28430.5|28447.9|28427.9|28467.1|28447.1|28436.3|28410.9|302
1648630800000|2022-03-30 09:00:00|28449.1|28429.1|28458.6|28423.6|28467.7|28438.5|28434.2|28414|131
1648634400000|2022-03-30 10:00:00|28458.4|28423.4|28525.6|28490.6|28525.6|28496.5|28458.4|28423.4|184
1648638000000|2022-03-30 11:00:00|28527.6|28492.6|28509.6|28474.6|28530.2|28507.5|28492|28457|140
1648641600000|2022-03-30 12:00:00|28512.6|28477.6|28513|28493|28531.6|28497.5|28478.4|28443.4|264
1648645200000|2022-03-30 13:00:00|28513.1|28493.1|28494|28459|28530.2|28502|28470|28435|285
1648648800000|2022-03-30 14:00:00|28494.6|28459.6|28487.5|28452.5|28511.5|28476.5|28467.1|28439.1|384
1648652400000|2022-03-30 15:00:00|28481|28461|28509.6|28474.6|28513.6|28478.6|28481|28454.4|185
1648656000000|2022-03-30 16:00:00|28511.5|28476.5|28502.1|28467.1|28511.6|28476.6|28497|28462|54
1648659600000|2022-03-30 17:00:00|28502.6|28467.6|28510.6|28475.6|28518.7|28483.7|28501.9|28466.9|99
1648663200000|2022-03-30 18:00:00|28513|28478|28513.8|28478.8|28514.8|28479.8|28512|28477|46
1648684800000|2022-03-31 00:00:00|28506|28464|28481.6|28446.6|28506|28464|28466|28431|76
1648688400000|2022-03-31 01:00:00|28479.9|28444.9|28533.3|28513.3|28535.8|28515.8|28478|28443.8|473
1648692000000|2022-03-31 02:00:00|28534.8|28514.8|28559.5|28539.5|28571.8|28545.5|28526.4|28503.6|403
1648695600000|2022-03-31 03:00:00|28560|28540|28596.8|28576.8|28628|28599|28559|28539|533
1648699200000|2022-03-31 04:00:00|28597|28577|28590.2|28570.2|28601.8|28581.8|28581.8|28561.8|139
1648702800000|2022-03-31 05:00:00|28591.2|28571.2|28639.5|28604.5|28656.2|28627.5|28591.2|28571.2|212
1648706400000|2022-03-31 06:00:00|28638.5|28603.5|28589.2|28569.2|28649|28627.5|28571.8|28551.8|627
1648710000000|2022-03-31 07:00:00|28589.4|28569.4|28596.1|28576.1|28616.5|28596.5|28584.7|28564.7|452
1648713600000|2022-03-31 08:00:00|28595.6|28575.6|28613.5|28593.5|28627.5|28607.5|28595.2|28575.2|163
1648717200000|2022-03-31 09:00:00|28612.5|28592.5|28631.1|28611.1|28634.1|28614.1|28608|28588|192
1648720800000|2022-03-31 10:00:00|28630.6|28610.6|28643.5|28623.5|28650.8|28630.8|28625.6|28605.6|153
1648724400000|2022-03-31 11:00:00|28644.5|28624.5|28643.6|28623.6|28647.2|28627.2|28636.6|28616.6|70
1648728000000|2022-03-31 12:00:00|28644.1|28624.1|28608.5|28588.5|28644.1|28624.1|28607.5|28587.5|96
1648731600000|2022-03-31 13:00:00|28620.5|28585.5|28619.9|28599.9|28632.3|28601.1|28594.9|28560.6|204
1648735200000|2022-03-31 14:00:00|28619.5|28599.5|28610.6|28575.6|28647|28612|28609|28574.1|194
1648738800000|2022-03-31 15:00:00|28612.6|28577.6|28605|28585|28622.6|28594.6|28603.6|28574.6|136
1648742400000|2022-03-31 16:00:00|28604.9|28584.9|28614.4|28594.4|28620|28596.5|28604.9|28578.7|262
1648746000000|2022-03-31 17:00:00|28614|28594|28616.5|28581.5|28617.7|28596.2|28610|28579|72
1648749600000|2022-03-31 18:00:00|28617|28582|28622.8|28587.8|28623.5|28596.5|28608|28580|126
1648771200000|2022-04-01 00:00:00|28688.5|28646.5|28671|28629|28689|28647|28662.5|28620.5|61
1648774800000|2022-04-01 01:00:00|28673.5|28631.5|28683.7|28663.7|28704|28684|28670.9|28631.5|400
1648778400000|2022-04-01 02:00:00|28685.4|28665.4|28678.5|28658.5|28692.8|28672.8|28666.4|28646.4|447
1648782000000|2022-04-01 03:00:00|28678|28658|28691.7|28671.7|28712.4|28692.4|28676.5|28656.5|469
1648785600000|2022-04-01 04:00:00|28692.2|28672.2|28685.2|28665.2|28692.2|28672.2|28675|28655|178
1648789200000|2022-04-01 05:00:00|28685.5|28665.5|28682|28662|28698.1|28678.1|28681.2|28661.2|252
1648792800000|2022-04-01 06:00:00|28682.5|28662.5|28673.4|28653.4|28696|28676|28668.2|28648.2|342
1648796400000|2022-04-01 07:00:00|28672.3|28652.3|28661.5|28641.5|28678.5|28658.5|28656.3|28636.3|617
1648800000000|2022-04-01 08:00:00|28663|28643|28658.6|28623.6|28670|28650|28645.7|28621.6|291
1648803600000|2022-04-01 09:00:00|28660.2|28625.2|28654.9|28634.9|28665.6|28643.1|28639.7|28618.8|115
1648807200000|2022-04-01 10:00:00|28654.5|28634.5|28657.1|28637.1|28662.7|28642.7|28635.6|28600.6|130
1648810800000|2022-04-01 11:00:00|28656.9|28636.9|28658|28638|28659.9|28639.9|28648.4|28628.4|159
1648814400000|2022-04-01 12:00:00|28657|28637|28643.8|28623.8|28658.5|28638.5|28637.5|28595.5|189
1648818000000|2022-04-01 13:00:00|28643.7|28623.7|28670|28635|28676.1|28646.4|28643.7|28615|202
1648821600000|2022-04-01 14:00:00|28671.5|28636.5|28652.5|28632.5|28673.5|28653.5|28652|28625.2|197
1648825200000|2022-04-01 15:00:00|28653|28633|28660.5|28640.5|28670|28642.5|28652.5|28632.5|84
1648828800000|2022-04-01 16:00:00|28661|28641|28670.5|28650.5|28680.5|28653.5|28657.5|28637.5|151
1648832400000|2022-04-01 17:00:00|28671|28651|28671.4|28636.4|28682.5|28659.5|28665|28634|128
1648836000000|2022-04-01 18:00:00|28669|28634|28659.7|28639.7|28669.8|28639.9|28659.7|28628.9|54
1648839600000|2022-04-01 19:00:00|28659.3|28639.3|28660.4|28625.4|28668|28640|28655.7|28623.9|59
1649030400000|2022-04-04 00:00:00|28671|28629|28659|28617|28671|28629|28650.1|28608.1|3
1649034000000|2022-04-04 01:00:00|28650|28608|28651|28609|28656.4|28614.4|28640.7|28598.7|107
1649037600000|2022-04-04 02:00:00|28651.5|28609.5|28656|28621|28659|28624|28651|28609|83
1649041200000|2022-04-04 03:00:00|28656.5|28621.5|28657|28622|28659|28624|28655.5|28620.5|46
1649044800000|2022-04-04 04:00:00|28657.5|28622.5|28653|28618|28660|28625|28652.5|28617.5|51
1649048400000|2022-04-04 05:00:00|28646|28626|28633|28598|28646.5|28626.5|28630.5|28595.5|156
1649052000000|2022-04-04 06:00:00|28633.5|28598.5|28633.5|28598.5|28652.5|28620.5|28626|28594|161
1649055600000|2022-04-04 07:00:00|28633|28598|28620.5|28585.5|28653.5|28623|28613.5|28578.5|170
1649059200000|2022-04-04 08:00:00|28620.3|28585.3|28625.4|28605.4|28629|28605.8|28612.4|28577.5|95
1649062800000|2022-04-04 09:00:00|28625.9|28605.9|28626|28606|28627|28607|28617.2|28597.2|26
1649066400000|2022-04-04 10:00:00|28627|28607|28624|28604|28630.9|28607|28623.4|28593.9|18
1649070000000|2022-04-04 11:00:00|28628.9|28593.9|28627.3|28607.3|28628.9|28607.4|28618.4|28593.9|41
1649073600000|2022-04-04 12:00:00|28626.8|28606.8|28635|28615|28641|28621|28625.4|28605.4|32
1649077200000|2022-04-04 13:00:00|28642.5|28607.5|28610|28590|28643|28614.7|28609.5|28577.5|211
1649080800000|2022-04-04 14:00:00|28609.5|28589.5|28621.7|28586.7|28635.5|28607.5|28601|28575|181
1649084400000|2022-04-04 15:00:00|28621.2|28586.2|28608.5|28588.5|28629.6|28594.6|28598.1|28576.5|186
1649088000000|2022-04-04 16:00:00|28607.6|28587.6|28627.9|28592.9|28628.7|28600.2|28607.6|28587.6|39
1649091600000|2022-04-04 17:00:00|28627.4|28592.4|28617|28597|28631.2|28597|28616.5|28588.5|35
1649095200000|2022-04-04 18:00:00|28616.5|28596.5|28617.5|28597.5|28621|28601|28615|28595|28
1649116800000|2022-04-05 00:00:00|28629.5|28587.5|28634|28592|28634|28592|28628.5|28586.5|8
1649120400000|2022-04-05 01:00:00|28633|28591|28630|28610|28640.5|28614|28626|28591|117
1649124000000|2022-04-05 02:00:00|28629.5|28609.5|28627|28607|28632|28612|28622.5|28602.5|48
1649127600000|2022-04-05 03:00:00|28626|28606|28626|28591|28626|28606|28609.5|28588.5|87
1649131200000|2022-04-05 04:00:00|28625.5|28590.5|28622.2|28587.2|28626.5|28591.5|28617|28585.5|163
1649134800000|2022-04-05 05:00:00|28621.7|28586.7|28611.5|28576.5|28623|28587.5|28609.7|28574.7|208
1649138400000|2022-04-05 06:00:00|28611|28576|28611|28576|28615.5|28580.5|28607|28572|133
1649142000000|2022-04-05 07:00:00|28610.5|28575.5|28627.7|28592.7|28630.5|28601.9|28602.4|28573.5|186
1649145600000|2022-04-05 08:00:00|28630.1|28595.1|28627.9|28592.9|28634.6|28603.4|28623.4|28588.5|51
1649149200000|2022-04-05 09:00:00|28626.4|28591.4|28611.9|28591.9|28626.4|28596.9|28601|28581|149
1649152800000|2022-04-05 10:00:00|28611|28591|28606.4|28586.4|28613.1|28593.1|28592.4|28572.4|156
1649156400000|2022-04-05 11:00:00|28606|28586|28598.5|28578.5|28613.8|28587.6|28592.5|28570.4|166
1649160000000|2022-04-05 12:00:00|28598|28578|28600|28580|28602.5|28582.5|28593.7|28573.7|111
1649163600000|2022-04-05 13:00:00|28599.5|28579.5|28603|28568|28611|28584|28586.8|28563.2|172
1649167200000|2022-04-05 14:00:00|28603.5|28568.5|28657.5|28622.5|28701.7|28666.7|28597.1|28568.5|422
1649170800000|2022-04-05 15:00:00|28657|28622|28680.5|28660.5|28688.6|28662.7|28656.8|28621.8|120
1649174400000|2022-04-05 16:00:00|28681|28661|28687.9|28667.9|28696.4|28667.9|28672.5|28648.6|84
1649178000000|2022-04-05 17:00:00|28688.7|28668.7|28686.5|28666.5|28696.6|28675|28686.1|28658.6|39
1649181600000|2022-04-05 18:00:00|28693.5|28658.5|28685.2|28665.2|28696.5|28669.1|28682.1|28656.1|64
1649203200000|2022-04-06 00:00:00|28696.5|28654.5|28722.5|28687.5|28733|28698|28696.5|28654.5|92
1649206800000|2022-04-06 01:00:00|28723.5|28688.5|28785.1|28765.1|28828.3|28808.3|28723.5|28688.5|666
1649210400000|2022-04-06 02:00:00|28785.4|28765.4|28774|28754|28788.4|28768.4|28759.5|28726.5|597
1649214000000|2022-04-06 03:00:00|28773.5|28753.5|28767.5|28747.5|28778.6|28758.6|28756.7|28736.7|180
1649217600000|2022-04-06 04:00:00|28768|28748|28774.2|28754.2|28774.2|28754.2|28758|28738|191
1649221200000|2022-04-06 05:00:00|28773.7|28753.7|28775|28755|28776.2|28756.2|28768.2|28748.2|97
1649224800000|2022-04-06 06:00:00|28774.5|28754.5|28745.7|28725.7|28784.5|28764.5|28742.7|28722.7|719
1649228400000|2022-04-06 07:00:00|28745.3|28725.3|28727|28707|28749|28729|28716.4|28696.4|571
1649232000000|2022-04-06 08:00:00|28727.2|28707.2|28714.4|28694.4|28734.6|28714.6|28713.4|28693.4|274
1649235600000|2022-04-06 09:00:00|28714.2|28694.2|28702|28682|28722|28702|28698.9|28678.9|188
1649239200000|2022-04-06 10:00:00|28701.2|28681.2|28703.4|28683.4|28712.4|28692.4|28697.8|28677.8|166
1649242800000|2022-04-06 11:00:00|28703.1|28683.1|28704.8|28684.8|28711.5|28691.5|28695.1|28675.1|143
1649246400000|2022-04-06 12:00:00|28705.4|28685.4|28704.6|28684.6|28714.8|28688.9|28700.9|28677.7|49
1649250000000|2022-04-06 13:00:00|28704.5|28684.5|28708.3|28688.3|28716.6|28688.6|28694|28666.9|104
1649253600000|2022-04-06 14:00:00|28707.8|28687.8|28739.6|28704.6|28746.1|28720.3|28707.8|28687.8|204
1649257200000|2022-04-06 15:00:00|28741|28706|28738.2|28703.2|28752.1|28726|28729.9|28694.9|157
1649260800000|2022-04-06 16:00:00|28738.5|28703.5|28737.5|28717.5|28739|28718|28727.1|28697.8|92
1649264400000|2022-04-06 17:00:00|28738|28718|28736.5|28694.5|28753.4|28729.6|28724|28693.2|259
1649268000000|2022-04-06 18:00:00|28741.9|28702.2|28736.5|28701.5|28767.4|28738.1|28716.6|28681.6|242
1649289600000|2022-04-07 00:00:00|28748.5|28706.5|28748.5|28706.5|28748.5|28706.5|28748.5|28706.5|1
1649293200000|2022-04-07 01:00:00|28750.6|28708.6|28737|28717|28750.6|28729.5|28712.8|28692.8|340
1649296800000|2022-04-07 02:00:00|28738|28718|28759.5|28739.5|28760|28740|28727.3|28707.3|234
1649300400000|2022-04-07 03:00:00|28758|28738|28761|28741|28768.9|28748.9|28747.5|28727.5|401
1649304000000|2022-04-07 04:00:00|28761.4|28741.4|28769.5|28749.5|28769.9|28749.9|28761.4|28741.4|69
1649307600000|2022-04-07 05:00:00|28769.9|28749.9|28771|28751|28788.3|28768.3|28762|28742|331
1649311200000|2022-04-07 06:00:00|28770.5|28750.5|28771.8|28751.8|28795.8|28775.8|28758.5|28738.5|682
1649314800000|2022-04-07 07:00:00|28772|28752|28788|28768|28804.4|28784.4|28764.7|28744.7|397
1649318400000|2022-04-07 08:00:00|28791|28771|28788.5|28768.5|28794.1|28774.1|28777.8|28757.8|333
1649322000000|2022-04-07 09:00:00|28788|28768|28790.9|28770.9|28794|28774|28782.4|28762.4|74
1649325600000|2022-04-07 10:00:00|28788.3|28768.3|28794.5|28774.5|28794.6|28774.6|28786.8|28766.8|41
1649329200000|2022-04-07 11:00:00|28795|28775|28792.6|28772.6|28795|28775|28784|28764|43
1649332800000|2022-04-07 12:00:00|28795.5|28775.5|28812.9|28792.9|28815.9|28795.9|28792|28772|136
1649336400000|2022-04-07 13:00:00|28814|28794|28815|28795|28817.5|28797.5|28804.5|28778.5|143
1649340000000|2022-04-07 14:00:00|28814.7|28794.7|28817|28797|28818.5|28798.5|28812.5|28792.5|87
1649343600000|2022-04-07 15:00:00|28817.5|28797.5|28818|28798|28821|28801|28813|28793|103
1649347200000|2022-04-07 16:00:00|28819.5|28799.5|28822.5|28802.5|28823|28803|28819.5|28799.5|24
1649350800000|2022-04-07 17:00:00|28821|28801|28820|28800|28828.2|28804|28816.5|28792.2|33
1649354400000|2022-04-07 18:00:00|28819.5|28799.5|28820.6|28800.6|28827.5|28805.5|28813.7|28791.7|362
1649376000000|2022-04-08 00:00:00|28824.5|28782.5|28834.5|28799.5|28837.5|28802.5|28821|28779|88
1649379600000|2022-04-08 01:00:00|28834|28799|28853|28833|28855.8|28835.8|28823|28799|343
1649383200000|2022-04-08 02:00:00|28853.4|28833.4|28880|28860|28887.8|28867.8|28853|28832.9|475
1649386800000|2022-04-08 03:00:00|28879.5|28859.5|28865.3|28845.3|28879.5|28859.5|28863.3|28843.3|144
1649390400000|2022-04-08 04:00:00|28864.8|28844.8|28873.6|28853.6|28878.1|28858.1|28862.8|28842.8|54
1649394000000|2022-04-08 05:00:00|28873.8|28853.8|28842|28822|28873.8|28853.8|28832.3|28812.3|239
1649397600000|2022-04-08 06:00:00|28841.5|28821.5|28863.4|28843.4|28864.6|28844.6|28838.4|28818.4|359
1649401200000|2022-04-08 07:00:00|28863.3|28843.3|28868|28848|28872.3|28852.3|28854|28834|284
1649404800000|2022-04-08 08:00:00|28867.5|28847.5|28836.4|28816.4|28868|28848|28828|28808|297
1649408400000|2022-04-08 09:00:00|28837.4|28817.4|28847.5|28827.5|28848.4|28828.4|28836.6|28816.6|103
1649412000000|2022-04-08 10:00:00|28847.3|28827.3|28877.4|28842.4|28877.4|28856.9|28846.3|28826.3|86
1649415600000|2022-04-08 11:00:00|28873.4|28853.4|28900.9|28865.9|28909.5|28874.5|28860|28840|64
1649419200000|2022-04-08 12:00:00|28901.5|28866.5|28903|28883|28908.5|28888.4|28893.4|28866.5|136
1649422800000|2022-04-08 13:00:00|28902|28882|28911.2|28891.2|28937|28906.1|28900.5|28878.4|314
1649426400000|2022-04-08 14:00:00|28911.3|28891.3|28902.5|28882.5|28917|28894.1|28892.5|28869.5|163
1649430000000|2022-04-08 15:00:00|28903.4|28883.4|28904.5|28884.5|28915|28895|28891.5|28871.5|101
1649433600000|2022-04-08 16:00:00|28905|28885|28895.5|28860.5|28910.5|28890.5|28888.5|28860.5|90
1649437200000|2022-04-08 17:00:00|28894.1|28859.1|28869.6|28849.6|28895.7|28867|28869|28845.6|115
1649440800000|2022-04-08 18:00:00|28870.1|28850.1|28875.6|28840.6|28877|28857|28866.3|28839.5|72
1649444400000|2022-04-08 19:00:00|28876|28841|28876.4|28841.4|28878.6|28843.6|28873.9|28838.9|28
1649635200000|2022-04-11 00:00:00|28907.5|28865.5|28901|28859|28909|28867|28901|28859|56
1649638800000|2022-04-11 01:00:00|28905.2|28863.2|28997|28977|28997.5|28977.5|28886.7|28851.7|364
1649642400000|2022-04-11 02:00:00|28996.6|28976.6|28983.5|28963.5|29034.3|29014.3|28962.7|28942.7|697
1649646000000|2022-04-11 03:00:00|28981.5|28961.5|28966.3|28946.3|28984.9|28964.9|28963.2|28943.2|255
1649649600000|2022-04-11 04:00:00|28965.8|28945.8|28973.3|28953.3|28974|28954|28964|28944|50
1649653200000|2022-04-11 05:00:00|28973.1|28953.1|28971.5|28951.5|28975|28955|28966.4|28946.4|209
1649656800000|2022-04-11 06:00:00|28972|28952|29010.5|28990.5|29015|28995|28971|28951|397
1649660400000|2022-04-11 07:00:00|29011|28991|29051.7|29031.7|29068.5|29048.5|29011|28991|498
1649664000000|2022-04-11 08:00:00|29051.2|29031.2|29043|29023|29051.2|29031.2|29027.3|29007.3|251
1649667600000|2022-04-11 09:00:00|29043.3|29023.3|29026.5|29006.5|29060|29040|29020.2|29000.2|219
1649671200000|2022-04-11 10:00:00|29029.3|29009.3|29029.9|29009.9|29035|29015|29023.4|29003.4|118
1649674800000|2022-04-11 11:00:00|29029.4|29009.4|29016.3|28996.3|29041|29021|29015.1|28995.1|137
1649678400000|2022-04-11 12:00:00|29016.8|28996.8|29047.5|29027.5|29058.8|29038.8|29015.8|28995.8|479
1649682000000|2022-04-11 13:00:00|29048|29028|29017.5|28997.5|29050.6|29030|29017.5|28997.5|179
1649685600000|2022-04-11 14:00:00|29017|28997|29023.5|29003.5|29054.4|29022.6|29014.2|28994.2|142
1649689200000|2022-04-11 15:00:00|29024|29004|29032|29012|29040.5|29020.5|29018.5|28998.5|179
1649692800000|2022-04-11 16:00:00|29031.5|29011.5|29049.5|29029.5|29056|29030|29029.5|29009.5|290
1649696400000|2022-04-11 17:00:00|29048.6|29028.6|29049.5|29029.5|29055.5|29030.5|29034.5|29014.5|136
1649700000000|2022-04-11 18:00:00|29050|29030|29049.5|29029.5|29052|29032|29049.5|29029.5|40
1649721600000|2022-04-12 00:00:00|29060|29022|29097|29062|29100.5|29065.5|29059|29022|136
1649725200000|2022-04-12 01:00:00|29098|29063|29142.4|29122.4|29151|29131|29079.5|29044.5|537
1649728800000|2022-04-12 02:00:00|29142.7|29122.7|29111|29091|29142.7|29122.7|29103.4|29083.4|514
1649732400000|2022-04-12 03:00:00|29110.5|29090.5|29114.4|29094.4|29115|29095|29082.5|29062.5|337
1649736000000|2022-04-12 04:00:00|29113.9|29093.9|29115.4|29095.4|29124.4|29104.4|29113.9|29093.9|138
1649739600000|2022-04-12 05:00:00|29118|29098|29073.5|29038.5|29124.5|29104.5|29028.3|28993.3|405
1649743200000|2022-04-12 06:00:00|29074.5|29039.5|29093.3|29073.3|29104.7|29084.7|29067.3|29039.5|530
1649746800000|2022-04-12 07:00:00|29093.1|29073.1|29076|29056|29098.6|29078.6|29036.2|29008.7|524
1649750400000|2022-04-12 08:00:00|29074|29054|29082.5|29062.5|29086.5|29066.5|29073.4|29053.4|131
1649754000000|2022-04-12 09:00:00|29082|29062|29117|29097|29125.6|29105.6|29081.1|29061.1|111
1649757600000|2022-04-12 10:00:00|29116.5|29096.5|29104.5|29084.5|29132.2|29112.2|29102.5|29082.5|119
1649761200000|2022-04-12 11:00:00|29105|29085|29099.6|29079.6|29113|29093|29088.8|29061.5|331
1649764800000|2022-04-12 12:00:00|29099|29079|29017.1|28997.1|29117|29096|29014.6|28986.6|720
1649768400000|2022-04-12 13:00:00|29017|28997|29057.5|29037.5|29070.3|29041.5|29017|28987.6|263
1649772000000|2022-04-12 14:00:00|29058|29038|29057.5|29037.5|29062.5|29038|29047|29012|77
1649775600000|2022-04-12 15:00:00|29058|29038|29044.8|29024.8|29066.5|29046.5|29041.9|29021.9|154
1649779200000|2022-04-12 16:00:00|29044.7|29024.7|29042.2|29007.2|29045|29025|29022.5|29001.4|113
1649782800000|2022-04-12 17:00:00|29042.1|29007.1|29060.2|29025.2|29060.2|29027.5|29034.5|29006.2|163
1649786400000|2022-04-12 18:00:00|29060.4|29025.4|29070.4|29035.4|29071.9|29037.4|29043|29015|135
1649808000000|2022-04-13 00:00:00|29079|29037|29099.5|29057.5|29132.5|29090.5|29078|29036|99
1649811600000|2022-04-13 01:00:00|29101|29059|28927.6|28892.6|29112.5|29077.5|28917|28887|690
1649815200000|2022-04-13 02:00:00|28927|28892|28829.5|28809.5|28945.5|28924|28828.5|28808.5|861
1649818800000|2022-04-13 03:00:00|28830.5|28810.5|28872.2|28852.2|28886|28866|28824.2|28804.2|515
1649822400000|2022-04-13 04:00:00|28872.4|28852.4|28901|28881|28901.3|28881.3|28871|28851|140
1649826000000|2022-04-13 05:00:00|28900.8|28880.8|28874|28854|28900.8|28880.8|28862|28838.5|206
1649829600000|2022-04-13 06:00:00|28879.5|28844.5|28956|28936|28973.5|28953.5|28862|28842|664
1649833200000|2022-04-13 07:00:00|28955.5|28935.5|28954.5|28934.5|28960|28940|28939.8|28919.8|560
1649836800000|2022-04-13 08:00:00|28954.4|28934.4|28940.5|28920.5|28964.5|28944.5|28922.6|28902.6|374
1649840400000|2022-04-13 09:00:00|28941|28921|28926.5|28906.5|28963.1|28943.1|28926.5|28906.5|175
1649844000000|2022-04-13 10:00:00|28927.1|28907.1|28944|28924|28949.5|28929.5|28927.1|28907.1|61
1649847600000|2022-04-13 11:00:00|28944.5|28924.5|28921.4|28901.4|28956.6|28926.6|28916.5|28896.5|107
1649851200000|2022-04-13 12:00:00|28922.5|28902.5|28948.3|28928.3|28961|28935.2|28922|28902|151
1649854800000|2022-04-13 13:00:00|28948.6|28928.6|28949.9|28914.9|28957.3|28932.5|28936.3|28905.9|107
1649858400000|2022-04-13 14:00:00|28950.4|28915.4|28942.5|28922.5|28950.8|28922.5|28921.3|28894.9|151
1649862000000|2022-04-13 15:00:00|28942.8|28922.8|28916.7|28881.7|28951|28928|28887|28867|362
1649865600000|2022-04-13 16:00:00|28917.2|28882.2|28885|28865|28920.2|28885.7|28873|28853|236
1649869200000|2022-04-13 17:00:00|28899.5|28864.5|28904|28884|28912.5|28887.5|28884.2|28851.1|138
1649872800000|2022-04-13 18:00:00|28903.9|28883.9|28896.5|28861.5|28905|28885|28880.5|28857.5|77
1649894400000|2022-04-14 00:00:00|28901|28859|28946.5|28904.5|28946.5|28904.5|28890.5|28855.5|186
1649898000000|2022-04-14 01:00:00|28941.5|28899.5|28872.5|28852.5|28941.5|28903|28807.5|28787.5|814
1649901600000|2022-04-14 02:00:00|28870.5|28850.5|28896|28876|28904|28884|28857.5|28837.5|535
1649905200000|2022-04-14 03:00:00|28898|28878|28903.4|28883.4|28911.5|28891.5|28893.5|28873.5|188
1649908800000|2022-04-14 04:00:00|28902.9|28882.9|28877.5|28857.5|28903.4|28883.4|28876.7|28856.7|225
1649912400000|2022-04-14 05:00:00|28878|28858|28876|28856|28887.1|28867.1|28851.1|28831.1|236
1649916000000|2022-04-14 06:00:00|28875.5|28855.5|28880.2|28860.2|28899.4|28879.4|28872.5|28850.8|399
1649919600000|2022-04-14 07:00:00|28880.3|28860.3|28918.1|28898.1|28925.6|28905.6|28880.3|28860.3|464
1649923200000|2022-04-14 08:00:00|28917.9|28897.9|28950.5|28930.5|28951.5|28931.5|28917.1|28897.1|271
1649926800000|2022-04-14 09:00:00|28951|28931|28939|28919|29050.5|29008.5|28925.9|28905.9|343
1649930400000|2022-04-14 10:00:00|28936|28916|28962.9|28927.9|28968|28948|28919.8|28899.5|190
1649934000000|2022-04-14 11:00:00|28965.5|28930.5|28951.9|28916.9|28967.4|28932.4|28947.9|28912.9|58
1649937600000|2022-04-14 12:00:00|28953.6|28918.6|28969|28949|28971.1|28951.1|28928|28902.5|117
1649941200000|2022-04-14 13:00:00|28969.1|28949.1|29019.3|28984.3|29031.1|28996.1|28967|28947|216
1649944800000|2022-04-14 14:00:00|29019|28984|29037|29002|29042.5|29017.5|29006|28971|113
1649948400000|2022-04-14 15:00:00|29036.6|29001.6|29036|29001|29045|29017.7|28990.1|28955.1|138
1649952000000|2022-04-14 16:00:00|29035.4|29000.4|29022.6|28987.6|29035.4|29000.4|29007.2|28976.3|19
1649955600000|2022-04-14 17:00:00|29020.6|28985.6|29014.6|28979.6|29020.6|28985.6|29009.6|28974.6|19
1649959200000|2022-04-14 18:00:00|29004.5|28969.5|28999.6|28964.6|29010.6|28975.6|28998.6|28963.6|45
1649980800000|2022-04-15 00:00:00|28984.5|28941.5|28992.5|28949.5|28992.5|28949.5|28984|28941|3
1649984400000|2022-04-15 01:00:00|28993.5|28950.5|29035|29014|29051|29020.5|28993.5|28950.5|333
1649988000000|2022-04-15 02:00:00|29036.6|29015.6|29117.2|29097.2|29128.8|29105.1|29036.6|29015.6|458
1649991600000|2022-04-15 03:00:00|29117.7|29097.7|29104.5|29084.5|29117.9|29097.9|29086.7|29065.7|254
1649995200000|2022-04-15 04:00:00|29102|29082|29105.5|29085.5|29112.5|29092.5|29102|29082|267
1649998800000|2022-04-15 05:00:00|29104.4|29084.4|29110.5|29090.5|29121.4|29101.4|29103.5|29083.5|67
1650002400000|2022-04-15 06:00:00|29112|29092|29077.4|29057.4|29115|29095|29074.5|29054.5|276
1650006000000|2022-04-15 07:00:00|29080.5|29060.5|29099.5|29064.5|29113.5|29082.1|29078.4|29058.4|261
1650009600000|2022-04-15 08:00:00|29101|29066|29102|29067|29106.5|29080|29092.4|29063.5|89
1650013200000|2022-04-15 09:00:00|29102.5|29067.5|29106|29071|29106.5|29071.5|29102|29067|9
1650016800000|2022-04-15 10:00:00|29104.3|29069.3|29101.6|29066.6|29104.3|29069.3|29101.6|29066.6|4
1650020400000|2022-04-15 11:00:00|29101.2|29066.2|29098.1|29078.1|29103.6|29078.1|29097.1|29065|15
1650024000000|2022-04-15 12:00:00|29097.6|29077.6|29092.6|29072.6|29104|29077.6|29092.1|29065.1|211
1650027600000|2022-04-15 13:00:00|29092.5|29072.5|29092.1|29072.1|29104|29073.5|29092|29067.8|12
1650031200000|2022-04-15 14:00:00|29097|29062|29097.6|29062.6|29097.6|29068|29088|29059.5|18
1650034800000|2022-04-15 15:00:00|29097.2|29062.2|29087.8|29067.8|29097.2|29067.8|29087.5|29061.7|5
1650038400000|2022-04-15 16:00:00|29093.5|29058.5|29094.6|29059.6|29096|29061|29093.5|29058.5|6
1650042000000|2022-04-15 17:00:00|29093.6|29058.6|29092.5|29057.5|29094.6|29059.6|29092.5|29057.5|7
1650045600000|2022-04-15 18:00:00|29095|29060|29090.5|29055.5|29095|29060|29089.5|29054.5|6
1650049200000|2022-04-15 19:00:00|29093.5|29058.5|29096|29061|29104.5|29062.5|29090.5|29055.5|204
1650240000000|2022-04-18 00:00:00|29117.2|29075.2|29131|29089|29144.7|29102.7|29117|29075|89
1650243600000|2022-04-18 01:00:00|29129|29087|29144|29124|29148.4|29128.4|29107|29079.5|783
1650247200000|2022-04-18 02:00:00|29143.5|29123.5|29175.1|29155.1|29191.4|29165.1|29137.7|29117.7|798
1650250800000|2022-04-18 03:00:00|29175|29155|29178.3|29158.3|29186.4|29166.4|29166.5|29146.5|709
1650254400000|2022-04-18 04:00:00|29178.5|29158.5|29206|29186|29216.4|29196.4|29178.5|29158.5|537
1650258000000|2022-04-18 05:00:00|29205.4|29185.4|29193|29173|29225|29205|29193|29173|718
1650261600000|2022-04-18 06:00:00|29193.5|29173.5|29174.7|29154.7|29197.4|29177.4|29173|29153|496
1650265200000|2022-04-18 07:00:00|29174.3|29154.3|29187.2|29167.2|29197.6|29173.5|29164.8|29144.8|573
1650268800000|2022-04-18 08:00:00|29190|29170|29195.4|29175.4|29201.8|29180.8|29185|29164.5|890
1650272400000|2022-04-18 09:00:00|29195.9|29175.9|29218.4|29198.4|29221.1|29201.1|29183.2|29163.2|624
1650276000000|2022-04-18 10:00:00|29219.1|29199.1|29225|29190|29234|29201.1|29217|29189|176
1650279600000|2022-04-18 11:00:00|29222|29187|29220|29185|29222|29187|29205|29167|131
1650283200000|2022-04-18 12:00:00|29220.5|29185.5|29217|29182|29222|29187|29206|29171|50
1650286800000|2022-04-18 13:00:00|29214.5|29179.5|29207.5|29187.5|29221.2|29189.5|29198|29170|245
1650290400000|2022-04-18 14:00:00|29208|29188|29217.5|29197.5|29219.5|29199.5|29201.5|29181.5|65
1650294000000|2022-04-18 15:00:00|29218|29198|29222.5|29187.5|29222.5|29201.5|29209|29187.5|87
1650297600000|2022-04-18 16:00:00|29221.5|29186.5|29213.5|29193.5|29233.5|29205.5|29210.5|29183|115
1650301200000|2022-04-18 17:00:00|29215.5|29195.5|29230|29210|29241.8|29214|29214.5|29190.5|224
1650304800000|2022-04-18 18:00:00|29229.5|29209.5|29227.5|29207.5|29240|29212|29222|29195.5|265
1650326400000|2022-04-19 00:00:00|29228|29186|29197.5|29155.5|29228|29191.5|29155|29113|72
1650330000000|2022-04-19 01:00:00|29201|29159|29170.3|29150.3|29209.5|29181.1|29154.5|29127.7|926
1650333600000|2022-04-19 02:00:00|29171.3|29151.3|29182.5|29162.5|29207.6|29187.6|29170|29150|954
1650337200000|2022-04-19 03:00:00|29179.5|29159.5|29188.6|29168.6|29195.4|29175.4|29178.3|29158.3|445
1650340800000|2022-04-19 04:00:00|29188.8|29168.8|29184.5|29164.5|29188.8|29168.8|29181.6|29161.6|525
1650344400000|2022-04-19 05:00:00|29184|29164|29214|29194|29222.5|29202.5|29183.5|29163.5|611
1650348000000|2022-04-19 06:00:00|29214.1|29194.1|29193.2|29173.2|29217.8|29197.8|29189.4|29169.4|987
1650351600000|2022-04-19 07:00:00|29193|29173|29199.3|29179.3|29207.3|29187.3|29175.6|29155.6|974
1650355200000|2022-04-19 08:00:00|29198.8|29178.8|29189|29169|29209.1|29189.1|29176.8|29156.8|661
1650358800000|2022-04-19 09:00:00|29188.8|29168.8|29216|29196|29222.5|29202.5|29188.5|29168.5|645
1650362400000|2022-04-19 10:00:00|29214.5|29194.5|29211.3|29191.3|29218.1|29198.1|29199.8|29179.8|619
1650366000000|2022-04-19 11:00:00|29211.5|29191.5|29240|29220|29247.1|29227.1|29208.8|29188.8|703
1650369600000|2022-04-19 12:00:00|29239.5|29219.5|29254.3|29234.3|29259|29239|29236.1|29216.1|879
1650373200000|2022-04-19 13:00:00|29254.4|29234.4|29258.5|29238.5|29274.3|29244.5|29248.6|29213.6|397
1650376800000|2022-04-19 14:00:00|29259|29239|29277.7|29242.7|29284.5|29255.5|29249|29229|470
1650380400000|2022-04-19 15:00:00|29277.5|29242.5|29264.5|29244.5|29282.5|29255|29259|29231.5|571
1650384000000|2022-04-19 16:00:00|29265.8|29245.8|29255|29235|29269|29245.8|29253|29227|337
1650387600000|2022-04-19 17:00:00|29255.1|29235.1|29255.6|29235.6|29265.8|29238.5|29252.5|29225.5|399
1650391200000|2022-04-19 18:00:00|29256.1|29236.1|29275.3|29240.3|29275.3|29241.1|29256.1|29226.7|205
1650412800000|2022-04-20 00:00:00|29273.5|29231.5|29255.5|29220.5|29273.5|29231.5|29255|29219|64
1650416400000|2022-04-20 01:00:00|29254.5|29219.5|29238|29218|29304.7|29283.2|29228.5|29208.5|957
1650420000000|2022-04-20 02:00:00|29237.5|29217.5|29268|29248|29271.8|29251.8|29237.5|29211|698
1650423600000|2022-04-20 03:00:00|29267.5|29247.5|29215.3|29195.3|29268|29248|29206.4|29186.4|985
1650427200000|2022-04-20 04:00:00|29215.4|29195.4|29205|29185|29222|29202|29202.8|29182.8|498
1650430800000|2022-04-20 05:00:00|29204.4|29184.4|29202.5|29182.5|29215.4|29195.4|29194.3|29174.3|551
1650434400000|2022-04-20 06:00:00|29203|29183|29241|29221|29255|29235|29199|29179|866
1650438000000|2022-04-20 07:00:00|29239.4|29219.4|29247.8|29227.8|29253.5|29233.5|29222.9|29202.9|984
1650441600000|2022-04-20 08:00:00|29248.3|29228.3|29166|29146|29251.5|29231.5|29155.5|29135.5|565
1650445200000|2022-04-20 09:00:00|29164.5|29144.5|29184.4|29164.4|29229.5|29198.4|29161.8|29141.8|713
1650448800000|2022-04-20 10:00:00|29196.1|29161.1|29186.6|29151.6|29226.7|29196.5|29168|29136.9|1149
1650452400000|2022-04-20 11:00:00|29187.5|29152.5|29198.4|29178.4|29211.1|29182.8|29176|29148.9|913
1650456000000|2022-04-20 12:00:00|29199.1|29179.1|29210.5|29175.5|29223.6|29194.6|29193.4|29173.4|633
1650459600000|2022-04-20 13:00:00|29210.6|29175.6|29232|29197|29235.5|29207|29196.6|29167|522
1650463200000|2022-04-20 14:00:00|29233.5|29198.5|29202|29167|29245.9|29216.6|29201.4|29166.4|521
1650466800000|2022-04-20 15:00:00|29212|29177|29195.5|29175.5|29216|29183.8|29183.6|29152.2|537
1650470400000|2022-04-20 16:00:00|29193.5|29173.5|29184.9|29164.9|29204.5|29173.8|29175.3|29150.5|528
1650474000000|2022-04-20 17:00:00|29184.4|29164.4|29176.5|29156.5|29206|29172.1|29176.5|29148.9|338
1650477600000|2022-04-20 18:00:00|29176.7|29156.7|29200.3|29165.3|29204.3|29173.9|29173.6|29146.4|332
1650499200000|2022-04-21 00:00:00|29208.5|29166.5|29229|29190.5|29246.5|29204.5|29208.5|29166.5|72
1650502800000|2022-04-21 01:00:00|29228|29191|29127|29107|29228.4|29193.4|29113.6|29093.6|1016
1650506400000|2022-04-21 02:00:00|29127.5|29107.5|29193|29173|29201.2|29181.2|29123|29103|924
1650510000000|2022-04-21 03:00:00|29192.5|29172.5|29199|29179|29204|29184|29178|29158|486
1650513600000|2022-04-21 04:00:00|29195|29175|29195.5|29175.5|29196|29176|29182.3|29162.3|668
1650517200000|2022-04-21 05:00:00|29195.3|29175.3|29188|29168|29199|29179|29182|29162|438
1650520800000|2022-04-21 06:00:00|29188.5|29168.5|29147.5|29127.5|29204.8|29184.8|29142.5|29122.5|1019
1650524400000|2022-04-21 07:00:00|29146.6|29126.6|29131.8|29111.8|29189.5|29164.1|29126.1|29106.1|711
1650528000000|2022-04-21 08:00:00|29132.2|29112.2|29151.4|29131.4|29200.3|29167.5|29132.2|29112.2|772
1650531600000|2022-04-21 09:00:00|29152.1|29132.1|29144.4|29124.4|29155.1|29135.1|29116|29096|605
1650535200000|2022-04-21 10:00:00|29143.5|29123.5|29147.3|29127.3|29162.5|29142.5|29138|29116|703
1650538800000|2022-04-21 11:00:00|29149.9|29129.9|29176.4|29141.4|29176.9|29148.4|29149.5|29122.4|52
1650542400000|2022-04-21 12:00:00|29175.9|29140.9|29150|29115|29198|29167.4|29149|29114|900
1650546000000|2022-04-21 13:00:00|29148.4|29113.4|29164|29129|29164.2|29129.3|29127|29100.2|538
1650549600000|2022-04-21 14:00:00|29170|29135|29227|29192|29229.7|29194.7|29169|29134|513
1650553200000|2022-04-21 15:00:00|29227.5|29192.5|29268.5|29233.5|29278|29251.1|29220.3|29190|543
1650556800000|2022-04-21 16:00:00|29269.6|29234.6|29268.6|29248.6|29289.8|29263.8|29255.9|29225.3|537
1650560400000|2022-04-21 17:00:00|29268|29248|29250|29230|29282.5|29252.1|29246.5|29216.8|616
1650564000000|2022-04-21 18:00:00|29251|29231|29273.1|29253.1|29282.5|29256.5|29247.5|29222.5|410
1650585600000|2022-04-22 00:00:00|29258.5|29216.5|29258|29221|29261|29221|29255|29215|19
1650589200000|2022-04-22 01:00:00|29259|29219.5|29247.5|29227.5|29268.7|29248.7|29206.5|29186.5|777
1650592800000|2022-04-22 02:00:00|29249.5|29229.5|29252|29232|29271.8|29251.8|29238.7|29218.7|798
1650596400000|2022-04-22 03:00:00|29251.5|29231.5|29240.5|29220.5|29284|29263.2|29237.8|29217.8|590
1650600000000|2022-04-22 04:00:00|29240|29220|29218.3|29198.3|29242|29222|29212.5|29192.5|667
1650603600000|2022-04-22 05:00:00|29218|29198|29208|29188|29226.1|29206.1|29193.5|29173.5|409
1650607200000|2022-04-22 06:00:00|29207.5|29187.5|29223.8|29203.8|29227.5|29207.5|29186.5|29166.5|942
1650610800000|2022-04-22 07:00:00|29224.1|29204.1|29227|29207|29249.5|29229.5|29218.3|29198.3|1203
1650614400000|2022-04-22 08:00:00|29227.5|29207.5|29273.3|29253.3|29280.1|29253.3|29224.4|29204.4|834
1650618000000|2022-04-22 09:00:00|29273.7|29253.7|29257.5|29237.5|29275.4|29255.4|29254.3|29234.3|439
1650621600000|2022-04-22 10:00:00|29257.8|29237.8|29256.8|29236.8|29271.5|29251.5|29247|29219.9|689
1650625200000|2022-04-22 11:00:00|29257|29237|29236.5|29216.5|29257|29237|29222.5|29194.9|664
1650628800000|2022-04-22 12:00:00|29236.2|29216.2|29244.5|29224.5|29256.5|29236.5|29235.7|29215.7|604
1650632400000|2022-04-22 13:00:00|29244|29224|29268.5|29248.5|29274|29249|29241.5|29220.1|326
1650636000000|2022-04-22 14:00:00|29268|29248|29290|29255|29294|29264.5|29260.5|29232|346
1650639600000|2022-04-22 15:00:00|29290.5|29255.5|29306.5|29271.5|29308.1|29278.5|29289.9|29254.9|230
1650643200000|2022-04-22 16:00:00|29306.1|29271.1|29298|29278|29310.6|29280.5|29297|29267.6|254
1650646800000|2022-04-22 17:00:00|29297.5|29277.5|29303|29268|29314.5|29286.5|29295.2|29266.2|379
1650650400000|2022-04-22 18:00:00|29302.4|29267.4|29286.9|29251.9|29304.5|29274.5|29283.6|29248.6|135
1650654000000|2022-04-22 19:00:00|29285.5|29250.5|29291.6|29249.6|29297.5|29259.5|29276.2|29241.2|173
1650844800000|2022-04-25 00:00:00|29309.5|29267.5|29279.8|29237.8|29309.5|29267.5|29274.8|29232.8|13
1650848400000|2022-04-25 01:00:00|29280.2|29238.2|29375|29355|29402.9|29367.9|29280|29238|780
1650852000000|2022-04-25 02:00:00|29370|29350|29331|29311|29439|29397|29322.4|29302.4|1134
1650855600000|2022-04-25 03:00:00|29330.5|29310.5|29333.5|29313.5|29345.9|29325.9|29330|29310|485
1650859200000|2022-04-25 04:00:00|29334|29314|29355.6|29335.6|29361.5|29341.5|29331.4|29311.4|756
1650862800000|2022-04-25 05:00:00|29356.6|29336.6|29373.5|29353.5|29382.5|29362.5|29344.8|29324.8|624
1650866400000|2022-04-25 06:00:00|29374|29354|29335.5|29315.5|29374|29354|29332.2|29312.2|1261
1650870000000|2022-04-25 07:00:00|29336|29316|29305|29285|29338.7|29318.7|29285.1|29265.1|1173
1650873600000|2022-04-25 08:00:00|29306.9|29286.9|29319.3|29299.3|29327|29300|29292.6|29272.6|824
1650877200000|2022-04-25 09:00:00|29319.9|29299.9|29320.5|29300.5|29329.4|29304|29309.5|29289.5|243
1650880800000|2022-04-25 10:00:00|29321.5|29301.5|29334.5|29299.5|29343.5|29312.1|29319.5|29291.1|79
1650884400000|2022-04-25 11:00:00|29327.4|29307.4|29238.4|29218.4|29334.2|29308.4|29231.1|29202.6|509
1650888000000|2022-04-25 12:00:00|29235.4|29215.4|29242.1|29222.1|29252.5|29232.5|29224.9|29202.5|353
1650891600000|2022-04-25 13:00:00|29242.3|29222.3|29264.5|29244.5|29276|29247.5|29242|29222|164
1650895200000|2022-04-25 14:00:00|29271.5|29236.5|29266|29231|29283.5|29258.5|29238|29212|254
1650898800000|2022-04-25 15:00:00|29267|29232|29271.5|29236.5|29280.8|29245.8|29246.3|29211.3|212
1650902400000|2022-04-25 16:00:00|29271|29236|29241.5|29206.5|29271|29243.5|29221|29201|204
1650906000000|2022-04-25 17:00:00|29242|29207|29244.7|29209.7|29261.3|29226.3|29240.3|29205.3|103
1650909600000|2022-04-25 18:00:00|29244.5|29209.5|29237|29202|29258|29223|29228.8|29193.8|129
1650931200000|2022-04-26 00:00:00|29220.5|29178.5|29219.5|29184.5|29220.5|29184.5|29213|29175|24
1650934800000|2022-04-26 01:00:00|29217|29176|29252.8|29232.8|29267.5|29247.5|29201.5|29169|575
1650938400000|2022-04-26 02:00:00|29252.3|29232.3|29164.5|29144.5|29259|29239|29164.5|29144.5|723
1650942000000|2022-04-26 03:00:00|29164.7|29144.7|29182.4|29162.4|29189.6|29169.6|29130.5|29110.5|579
1650945600000|2022-04-26 04:00:00|29183|29163|29192|29172|29194|29174|29175.9|29155.9|155
1650949200000|2022-04-26 05:00:00|29191.4|29171.4|29183.5|29163.5|29201.5|29181.5|29165.1|29145.1|379
1650952800000|2022-04-26 06:00:00|29181.5|29161.5|29231.8|29211.8|29238|29218|29181.5|29161.5|805
1650956400000|2022-04-26 07:00:00|29232.3|29212.3|29236.3|29216.3|29245.7|29225.7|29219.3|29199.3|768
1650960000000|2022-04-26 08:00:00|29236.8|29216.8|29220.1|29200.1|29236.8|29216.8|29171|29151|492
1650963600000|2022-04-26 09:00:00|29220|29200|29204.6|29184.6|29220.1|29200.1|29195.1|29170.5|73
1650967200000|2022-04-26 10:00:00|29207.3|29187.3|29194.9|29174.9|29213.5|29193.5|29181.4|29161.4|209
1650970800000|2022-04-26 11:00:00|29195.2|29175.2|29226.6|29206.6|29226.6|29206.6|29190.1|29170.1|108
1650974400000|2022-04-26 12:00:00|29227|29207|29220.5|29200.5|29237.1|29217.1|29220.5|29200.5|211
1650978000000|2022-04-26 13:00:00|29221.5|29201.5|29242|29222|29243.8|29222|29221.5|29196|221
1650981600000|2022-04-26 14:00:00|29242.5|29222.5|29297.3|29262.3|29303|29270|29242.5|29222.5|225
1650985200000|2022-04-26 15:00:00|29298.8|29263.8|29292.5|29272.5|29309.5|29289.5|29286.6|29257.3|165
1650988800000|2022-04-26 16:00:00|29292|29272|29299|29279|29310.1|29283.1|29291.1|29263.6|75
1650992400000|2022-04-26 17:00:00|29298.5|29278.5|29299.5|29279.5|29299.5|29279.5|29293.5|29273.5|38
1650996000000|2022-04-26 18:00:00|29300|29280|29306.5|29271.5|29309.5|29289.5|29299|29271.5|30
1651017600000|2022-04-27 00:00:00|29324.5|29282.5|29350|29308|29357.3|29315.3|29324.5|29282.5|145
1651021200000|2022-04-27 01:00:00|29349|29307|29343|29323|29376|29341|29329|29307|738
1651024800000|2022-04-27 02:00:00|29343.5|29323.5|29347.5|29327.5|29374.5|29354.5|29326|29306|605
1651028400000|2022-04-27 03:00:00|29347|29327|29342|29322|29347|29327|29333.8|29313.8|188
1651032000000|2022-04-27 04:00:00|29341.5|29321.5|29352.8|29332.8|29358.8|29338.8|29341.5|29321.5|109
1651035600000|2022-04-27 05:00:00|29352.5|29332.5|29352.5|29332.5|29358.8|29338.8|29343|29323|257
1651039200000|2022-04-27 06:00:00|29352|29332|29353|29333|29372|29352|29331.5|29311.5|545
1651042800000|2022-04-27 07:00:00|29352.5|29332.5|29371.5|29351.5|29398.5|29378.5|29352|29332|599
1651046400000|2022-04-27 08:00:00|29370.5|29350.5|29403.3|29383.3|29407.7|29387.7|29369|29349|416
1651050000000|2022-04-27 09:00:00|29402.6|29382.6|29390.1|29370.1|29405.1|29385.1|29382.5|29362.5|168
1651053600000|2022-04-27 10:00:00|29388.2|29368.2|29372.5|29352.5|29388.2|29368.2|29372.5|29352.5|134
1651057200000|2022-04-27 11:00:00|29373|29353|29405.8|29370.8|29406.7|29381|29372.2|29350.7|157
1651060800000|2022-04-27 12:00:00|29408.1|29373.1|29416.5|29396.5|29426.2|29403.7|29399.5|29371|117
1651064400000|2022-04-27 13:00:00|29426|29391|29399.5|29364.5|29426.5|29391.5|29385|29357|199
1651068000000|2022-04-27 14:00:00|29398.5|29363.5|29422.6|29387.6|29433.4|29404.8|29394.5|29359.5|208
1651071600000|2022-04-27 15:00:00|29428.6|29393.6|29427.2|29392.2|29429.2|29395.7|29393|29358|119
1651075200000|2022-04-27 16:00:00|29417.2|29382.2|29380.8|29345.8|29418.6|29383.6|29371.9|29336.9|50
1651078800000|2022-04-27 17:00:00|29383.8|29348.8|29359|29339|29389|29352.8|29357.5|29329.5|110
1651082400000|2022-04-27 18:00:00|29358|29338|29371.5|29336.5|29371.9|29339.5|29356.5|29330.5|81
1651104000000|2022-04-28 00:00:00|29402.5|29360.5|29431|29389|29433|29391|29402|29360|195
1651107600000|2022-04-28 01:00:00|29430|29388|29400.5|29380.5|29431|29389|29384|29361.8|341
1651111200000|2022-04-28 02:00:00|29400|29380|29423.5|29403.5|29440.5|29420.5|29396|29376|426
1651114800000|2022-04-28 03:00:00|29423|29403|29472.1|29452.1|29494.1|29463.1|29412|29387.5|777
1651118400000|2022-04-28 04:00:00|29472|29452|29521.3|29501.3|29521.5|29501.5|29471.4|29451.4|286
1651122000000|2022-04-28 05:00:00|29526.3|29506.3|29546|29511|29575.1|29549|29523.9|29497.7|562
1651125600000|2022-04-28 06:00:00|29546.3|29511.3|29482.5|29462.5|29546.9|29512.5|29466.4|29446.4|721
1651129200000|2022-04-28 07:00:00|29483.2|29463.2|29487.2|29467.2|29489.1|29469.1|29428.1|29398.8|1115
1651132800000|2022-04-28 08:00:00|29486.7|29466.7|29524|29504|29524|29504|29483.4|29463.4|734
1651136400000|2022-04-28 09:00:00|29525|29505|29498.5|29478.5|29530.5|29505.1|29483.1|29459.7|244
1651140000000|2022-04-28 10:00:00|29498|29478|29502.1|29482.1|29504.8|29484.8|29485.5|29454.7|95
1651143600000|2022-04-28 11:00:00|29500.6|29480.6|29519.7|29499.7|29526.8|29506.8|29484.4|29461.2|208
1651147200000|2022-04-28 12:00:00|29525.4|29505.4|29517.5|29497.5|29528.5|29507.5|29481.1|29453.9|228
1651150800000|2022-04-28 13:00:00|29525|29490|29520.8|29485.8|29525.4|29490.4|29517.2|29482.2|48
1651154400000|2022-04-28 14:00:00|29522.3|29487.3|29507.6|29472.6|29552.6|29517.6|29507.6|29472.6|335
1651158000000|2022-04-28 15:00:00|29502.2|29467.2|29528.6|29493.6|29530.6|29495.6|29483|29448|120
1651161600000|2022-04-28 16:00:00|29528|29493|29497.5|29462.5|29528.6|29493.6|29493.7|29458.7|129
1651165200000|2022-04-28 17:00:00|29497|29462|29506.6|29471.6|29509.8|29477.5|29480.3|29447.5|93
1651168800000|2022-04-28 18:00:00|29506.1|29471.1|29493.5|29458.5|29506.3|29476.3|29484.8|29454|50
1651190400000|2022-04-29 00:00:00|29458.5|29416.5|29460|29418|29480|29438|29446|29404|100
1651194000000|2022-04-29 01:00:00|29454.9|29419|29468.4|29448.4|29468.4|29448.4|29393.5|29358.5|615
1651197600000|2022-04-29 02:00:00|29469.4|29449.4|29438|29418|29520.4|29484.8|29438|29418|744
1651201200000|2022-04-29 03:00:00|29437.5|29417.5|29427.4|29407.4|29440|29420|29403|29383|522
1651204800000|2022-04-29 04:00:00|29427.1|29407.1|29411.3|29391.3|29439.5|29419.5|29406.4|29386.4|209
1651208400000|2022-04-29 05:00:00|29410.4|29390.4|29356|29336|29414.8|29394.8|29312.1|29281.5|634
1651212000000|2022-04-29 06:00:00|29356.5|29336.5|29366.1|29346.1|29370|29350|29305.2|29285.2|980
1651215600000|2022-04-29 07:00:00|29364.1|29344.1|29364.4|29344.4|29391.5|29371.5|29350.1|29328.6|662
1651219200000|2022-04-29 08:00:00|29365.1|29345.1|29351|29331|29384.8|29364.8|29327.9|29307.9|773
1651222800000|2022-04-29 09:00:00|29350.7|29330.7|29394.5|29359.5|29397.2|29362.2|29347.3|29327.3|353
1651226400000|2022-04-29 10:00:00|29388.5|29368.5|29387.6|29367.6|29407|29380.3|29371.5|29341.8|274
1651230000000|2022-04-29 11:00:00|29387.4|29367.4|29384.7|29349.7|29400.3|29371.8|29356.5|29333|198
1651233600000|2022-04-29 12:00:00|29388.3|29353.3|29372|29352|29402.9|29375.1|29372|29348.7|91
1651237200000|2022-04-29 13:00:00|29372.1|29352.1|29371|29336|29392.9|29365.8|29370.5|29335.5|169
1651240800000|2022-04-29 14:00:00|29370.5|29335.5|29371.7|29336.7|29405.3|29375.5|29357.6|29322.6|242
1651244400000|2022-04-29 15:00:00|29371.2|29336.2|29351|29331|29375.2|29351.3|29328|29305|315
1651248000000|2022-04-29 16:00:00|29350.5|29330.5|29366.8|29331.8|29366.9|29342.8|29333|29311.3|208
1651251600000|2022-04-29 17:00:00|29365.4|29330.4|29352.9|29317.9|29374.5|29339.5|29349.9|29314.9|138
1651255200000|2022-04-29 18:00:00|29352|29317|29354.9|29319.9|29369.6|29334.6|29342|29314.5|308
1651258800000|2022-04-29 19:00:00|29355.4|29320.4|29389|29354|29391.9|29356.9|29350.1|29315.1|288
1651449600000|2022-05-02 00:00:00|29390|29348|29404|29362|29414|29372|29390|29348|51
1651453200000|2022-05-02 01:00:00|29405|29363|29421.1|29386.1|29425.5|29398|29397.5|29362.5|140
1651456800000|2022-05-02 02:00:00|29420|29385|29429.5|29409.5|29433|29409.5|29406.6|29382.9|71
1651460400000|2022-05-02 03:00:00|29436.5|29401.5|29433.5|29413.5|29442.2|29413.5|29428|29399.7|55
1651464000000|2022-05-02 04:00:00|29436|29416|29463|29443|29487|29452.8|29435.5|29414.9|151
1651467600000|2022-05-02 05:00:00|29462|29442|29480.5|29445.5|29481.4|29454.5|29457|29429.1|65
1651471200000|2022-05-02 06:00:00|29479|29444|29445.9|29425.9|29481|29457.5|29442.5|29419.6|102
1651474800000|2022-05-02 07:00:00|29444.9|29424.9|29474|29439|29478.8|29456.6|29444.9|29424.9|122
1651478400000|2022-05-02 08:00:00|29474.8|29439.8|29481|29446|29485.3|29457.5|29458|29438|64
1651482000000|2022-05-02 09:00:00|29480|29445|29457|29422|29483.1|29459.6|29456|29418|94
1651485600000|2022-05-02 10:00:00|29457.5|29422.5|29448.5|29406.5|29462|29426|29443.5|29401.5|175
1651489200000|2022-05-02 11:00:00|29448|29406|29454.5|29419.5|29454.5|29419.5|29442.5|29405|326
1651492800000|2022-05-02 12:00:00|29450.7|29415.7|29465|29445|29474.5|29446.5|29437.5|29410.4|321
1651496400000|2022-05-02 13:00:00|29463|29443|29462|29427|29475|29445|29443.2|29414.8|471
1651500000000|2022-05-02 14:00:00|29461.5|29426.5|29463.5|29443.5|29476.2|29449|29453.5|29418.8|188
1651503600000|2022-05-02 15:00:00|29463|29443|29480.5|29445.5|29482.5|29453|29463|29441.5|49
1651507200000|2022-05-02 16:00:00|29481|29446|29491.5|29456.5|29496.5|29461.5|29468|29443|88
1651510800000|2022-05-02 17:00:00|29491|29456|29503|29468|29506.6|29471.6|29488.5|29453.5|109
1651514400000|2022-05-02 18:00:00|29503.3|29468.3|29497.5|29462.5|29519|29484|29494.5|29459.5|111
1651536000000|2022-05-03 00:00:00|29487.5|29445.5|29458|29416|29488.5|29446.5|29428|29386|68
1651539600000|2022-05-03 01:00:00|29453.3|29411.3|29464.2|29444.2|29492.7|29471|29384.1|29342.1|457
1651543200000|2022-05-03 02:00:00|29464.4|29444.4|29442.5|29422.5|29474.5|29454.5|29428.3|29408.3|456
1651546800000|2022-05-03 03:00:00|29442|29422|29450.5|29430.5|29465.2|29445.2|29439.5|29419.5|145
1651550400000|2022-05-03 04:00:00|29451|29431|29462.2|29442.2|29469.5|29445.4|29451|29431|123
1651554000000|2022-05-03 05:00:00|29462.7|29442.7|29480.5|29460.5|29497.5|29477.5|29461.4|29441.4|299
1651557600000|2022-05-03 06:00:00|29479|29459|29487|29467|29498|29478|29461.1|29429.5|471
1651561200000|2022-05-03 07:00:00|29486.7|29466.7|29489.4|29469.4|29493.1|29473.1|29481.5|29461.5|228
1651564800000|2022-05-03 08:00:00|29492.4|29472.4|29504.7|29484.7|29511.6|29491.6|29482.5|29462.5|206
1651568400000|2022-05-03 09:00:00|29504.9|29484.9|29458.4|29438.4|29509.1|29489.1|29458.4|29438.4|193
1651572000000|2022-05-03 10:00:00|29458.9|29438.9|29471.5|29451.5|29480.2|29460.2|29450.2|29430.2|103
1651575600000|2022-05-03 11:00:00|29469.1|29449.1|29464.1|29444.1|29487.1|29467.1|29457.5|29437.5|120
1651579200000|2022-05-03 12:00:00|29465.1|29445.1|29463.7|29428.7|29470.2|29446.1|29447.3|29423.8|189
1651582800000|2022-05-03 13:00:00|29463.8|29428.8|29454|29419|29467|29442.5|29443|29417.3|203
1651586400000|2022-05-03 14:00:00|29446|29426|29441.8|29406.8|29460|29426|29431|29396|219
1651590000000|2022-05-03 15:00:00|29442.3|29407.3|29436.8|29401.8|29443.7|29415.7|29428.7|29395.5|116
1651593600000|2022-05-03 16:00:00|29437.3|29402.3|29442.1|29422.1|29444.8|29422.1|29425.5|29395.5|105
1651597200000|2022-05-03 17:00:00|29442|29422|29444.4|29409.4|29454.6|29426.1|29435.1|29408.1|55
1651600800000|2022-05-03 18:00:00|29444.6|29409.6|29448.4|29413.4|29461|29431|29440|29409.6|116
1651622400000|2022-05-04 00:00:00|29424|29382|29397.5|29355.5|29437.2|29395.2|29385.8|29343.8|156
1651626000000|2022-05-04 01:00:00|29398.5|29356.5|29414|29394|29460.8|29431.5|29397.8|29356.3|584
1651629600000|2022-05-04 02:00:00|29413.8|29393.8|29439.5|29419.5|29445.4|29425.4|29413.3|29393.3|312
1651633200000|2022-05-04 03:00:00|29440|29420|29460|29440|29467|29447|29432.5|29412.5|264
1651636800000|2022-05-04 04:00:00|29460.8|29440.8|29490.3|29470.3|29498|29478|29459.5|29439.5|215
1651640400000|2022-05-04 05:00:00|29490|29470|29475.5|29455.5|29498.4|29478.4|29474.5|29454.5|449
1651644000000|2022-05-04 06:00:00|29475.4|29455.4|29474.5|29454.5|29487.8|29467.8|29459.4|29439.4|416
1651647600000|2022-05-04 07:00:00|29475.5|29455.5|29484.3|29464.3|29494.8|29474.8|29475|29455|629
1651651200000|2022-05-04 08:00:00|29483.3|29463.3|29473.4|29453.4|29484.5|29464.5|29451|29431|376
1651654800000|2022-05-04 09:00:00|29474.5|29454.5|29489.5|29469.5|29490.1|29470.1|29469.9|29448.7|113
1651658400000|2022-05-04 10:00:00|29489.4|29469.4|29476.5|29456.5|29500|29480|29476.5|29451.6|77
1651662000000|2022-05-04 11:00:00|29479.5|29459.5|29461.5|29441.5|29479.5|29459.5|29445.5|29425.5|48
1651665600000|2022-05-04 12:00:00|29459.5|29439.5|29471.6|29451.6|29489.3|29464.5|29459.5|29439.5|112
1651669200000|2022-05-04 13:00:00|29471.7|29451.7|29486|29466|29497.5|29468.5|29466|29446|124
1651672800000|2022-05-04 14:00:00|29486.5|29466.5|29497|29477|29506.5|29482|29485.5|29458.5|123
1651676400000|2022-05-04 15:00:00|29497.5|29477.5|29497|29477|29516|29488.5|29496|29476|120
1651680000000|2022-05-04 16:00:00|29496|29476|29472.6|29437.6|29509.3|29484.5|29466.7|29431.8|154
1651683600000|2022-05-04 17:00:00|29471.3|29436.3|29510|29468|29514|29472|29471.3|29436.3|96
1651687200000|2022-05-04 18:00:00|29511.5|29469.5|29356.4|29314.4|29511.5|29470.5|29351.5|29309.5|506
1651708800000|2022-05-05 00:00:00|29351.5|29309.5|29359|29322|29361.5|29322|29351|29309|16
1651712400000|2022-05-05 01:00:00|29368|29333|29386.1|29366.1|29389.2|29369.2|29339.6|29319.4|733
1651716000000|2022-05-05 02:00:00|29385.7|29365.7|29417|29397|29440.3|29405.3|29385.7|29365.7|542
1651719600000|2022-05-05 03:00:00|29415.8|29395.8|29399.5|29379.5|29426|29406|29382.5|29362.5|361
1651723200000|2022-05-05 04:00:00|29400|29380|29410.2|29390.2|29411|29391|29398.5|29378.5|165
1651726800000|2022-05-05 05:00:00|29410.5|29390.5|29412|29392|29428.5|29408.5|29410.5|29390.5|236
1651730400000|2022-05-05 06:00:00|29413|29393|29441.5|29421.5|29449.5|29429.5|29409.2|29389.2|621
1651734000000|2022-05-05 07:00:00|29440.5|29420.5|29447.6|29427.6|29460.2|29440.2|29427.8|29407.8|680
1651737600000|2022-05-05 08:00:00|29448|29428|29448.1|29428.1|29460.4|29440.4|29444.1|29424.1|428
1651741200000|2022-05-05 09:00:00|29447.2|29427.2|29448|29428|29449.5|29429.5|29439.2|29419.2|75
1651744800000|2022-05-05 10:00:00|29448.5|29428.5|29471|29451|29472.1|29452.1|29442.4|29422.4|57
1651748400000|2022-05-05 11:00:00|29478.5|29443.5|29507.5|29487.5|29536.6|29508.6|29477.5|29443.4|258
1651752000000|2022-05-05 12:00:00|29507.9|29487.9|29509.8|29474.8|29515.5|29495.5|29493.5|29470.3|142
1651755600000|2022-05-05 13:00:00|29502|29482|29543.6|29508.6|29555|29535|29496.7|29471.8|263
1651759200000|2022-05-05 14:00:00|29545.6|29510.6|29595|29560|29606.5|29577.8|29545|29510.6|281
1651762800000|2022-05-05 15:00:00|29595.5|29560.5|29674.7|29639.7|29679|29644|29592.5|29557.5|392
1651766400000|2022-05-05 16:00:00|29674.2|29639.2|29659.5|29624.5|29692.5|29656.4|29658|29622|202
1651770000000|2022-05-05 17:00:00|29655.5|29620.5|29660.9|29625.9|29664.3|29629.3|29655|29620|49
1651773600000|2022-05-05 18:00:00|29661.1|29626.1|29655|29635|29685.5|29650.5|29641|29606|124
1651795200000|2022-05-06 00:00:00|29620.7|29578.7|29647.5|29612.5|29664.3|29622.3|29605|29563|106
1651798800000|2022-05-06 01:00:00|29648.5|29613.5|29702.1|29682.1|29739.1|29719.1|29616.5|29581.5|1234
1651802400000|2022-05-06 02:00:00|29701|29681|29679.8|29644.8|29724.6|29697.1|29648.8|29621.6|683
1651806000000|2022-05-06 03:00:00|29669|29649|29667.6|29647.6|29694.5|29674.5|29665|29645|409
1651809600000|2022-05-06 04:00:00|29667.1|29647.1|29652.6|29632.6|29673|29653|29651|29631|225
1651813200000|2022-05-06 05:00:00|29654.8|29634.8|29670.5|29650.5|29674.3|29654.3|29653.5|29633.5|368
1651816800000|2022-05-06 06:00:00|29670|29650|29665|29645|29672|29652|29646.8|29626.8|663
1651820400000|2022-05-06 07:00:00|29663|29643|29643.5|29623.5|29664.2|29644.2|29642.5|29622.5|597
1651824000000|2022-05-06 08:00:00|29644|29624|29615|29595|29646.5|29626.5|29601.5|29581.5|701
1651827600000|2022-05-06 09:00:00|29614.5|29594.5|29615.1|29595.1|29622.5|29602.5|29606.1|29586.1|124
1651831200000|2022-05-06 10:00:00|29615.4|29595.4|29605.1|29585.1|29623.2|29596.4|29599.9|29572.2|86
1651834800000|2022-05-06 11:00:00|29605.6|29585.6|29614.1|29594.1|29637.6|29603.6|29602.5|29580|137
1651838400000|2022-05-06 12:00:00|29613.5|29593.5|29637.1|29617.1|29658|29629.9|29601.6|29560|96
1651842000000|2022-05-06 13:00:00|29642|29607|29633.5|29598.5|29652|29617|29583.5|29553|356
1651845600000|2022-05-06 14:00:00|29632.5|29597.5|29593|29558|29632.5|29597.5|29585|29557.5|144
1651849200000|2022-05-06 15:00:00|29592.5|29557.5|29630|29595|29634|29599|29589.5|29557|133
1651852800000|2022-05-06 16:00:00|29629.5|29594.5|29608.5|29573.5|29634.5|29599.5|29601|29566|112
1651856400000|2022-05-06 17:00:00|29608|29573|29647.8|29612.8|29652|29617|29608|29573|233
1651860000000|2022-05-06 18:00:00|29647.9|29612.9|29646.5|29611.5|29660.9|29625.9|29644.5|29609.5|80
1651863600000|2022-05-06 19:00:00|29645.8|29610.8|29649.5|29607.5|29663|29628|29636.4|29597.4|239
1652054400000|2022-05-09 00:00:00|29651.5|29609.5|29694.5|29652.5|29694.5|29652.5|29651|29609|90
1652058000000|2022-05-09 01:00:00|29693.5|29651.5|29708|29673|29736|29709.5|29680|29645|462
1652061600000|2022-05-09 02:00:00|29708.5|29673.5|29724.5|29704.5|29730|29710|29700.5|29673.5|297
1652065200000|2022-05-09 03:00:00|29724|29704|29730|29710|29745|29718.5|29716|29696|210
1652068800000|2022-05-09 04:00:00|29729.5|29709.5|29750.5|29730.5|29752.8|29732.8|29727|29707|160
1652072400000|2022-05-09 05:00:00|29751.1|29731.1|29780|29745|29781.3|29756.3|29746|29717|368
1652076000000|2022-05-09 06:00:00|29779.5|29744.5|29753.5|29733.5|29780|29748.5|29730.5|29709|832
1652079600000|2022-05-09 07:00:00|29754|29734|29763.5|29728.5|29772|29742.1|29726|29706|922
1652083200000|2022-05-09 08:00:00|29763.1|29728.1|29777.6|29742.6|29782.6|29756.9|29740|29720|448
1652086800000|2022-05-09 09:00:00|29775.6|29740.6|29773.5|29753.5|29782.6|29759.5|29761.5|29732.6|68
1652090400000|2022-05-09 10:00:00|29779.6|29744.6|29798.6|29763.6|29800.6|29772|29767.1|29741|98
1652094000000|2022-05-09 11:00:00|29799.1|29764.1|29786.2|29751.2|29799.3|29779.3|29780|29751.2|107
1652097600000|2022-05-09 12:00:00|29786.1|29751.1|29767|29732|29786.1|29751.1|29745.1|29713.6|96
1652101200000|2022-05-09 13:00:00|29766.9|29731.9|29762.5|29742.5|29780.1|29745.1|29734.2|29699.2|140
1652104800000|2022-05-09 14:00:00|29763|29727.5|29784.5|29764.5|29801.3|29773|29755.5|29727.5|284
1652108400000|2022-05-09 15:00:00|29785|29765|29769.5|29734.5|29798.2|29771.5|29759|29729.2|110
1652112000000|2022-05-09 16:00:00|29769.3|29734.3|29772|29737|29773|29739.8|29750.9|29724|93
1652115600000|2022-05-09 17:00:00|29772.6|29737.6|29772.8|29737.8|29778.6|29749.1|29766.7|29734|87
1652119200000|2022-05-09 18:00:00|29772.3|29737.3|29772|29737|29780.4|29751|29764.5|29732.4|56
1652140800000|2022-05-10 00:00:00|29801|29759|29791.6|29756.6|29802|29760|29790|29751|52
1652144400000|2022-05-10 01:00:00|29791.4|29756.4|29795|29775|29814|29794|29781.5|29755|568
1652148000000|2022-05-10 02:00:00|29795.5|29775.5|29705|29685|29795.5|29775.5|29686.5|29665|978
1652151600000|2022-05-10 03:00:00|29705.5|29685.5|29659.5|29639.5|29724|29704|29637.1|29617.1|489
1652155200000|2022-05-10 04:00:00|29662|29642|29680.5|29645.5|29696.4|29666|29629.2|29600.4|443
1652158800000|2022-05-10 05:00:00|29681|29646|29650|29630|29681.4|29653|29632.7|29611.5|395
1652162400000|2022-05-10 06:00:00|29649|29629|29663.4|29643.4|29672.7|29652.7|29641.7|29621.7|664
1652166000000|2022-05-10 07:00:00|29662.3|29642.3|29653|29633|29670.3|29650.3|29647|29627|713
1652169600000|2022-05-10 08:00:00|29652.7|29632.7|29593.5|29558.5|29654.8|29634.8|29590.5|29558.5|623
1652173200000|2022-05-10 09:00:00|29594|29559|29625|29590|29625|29590|29573.5|29553.5|273
1652176800000|2022-05-10 10:00:00|29624.6|29589.6|29627.5|29607.5|29670.6|29634.2|29612.5|29583.6|143
1652180400000|2022-05-10 11:00:00|29628.1|29608.1|29618.5|29598.5|29634.9|29608.1|29608|29573|102
1652184000000|2022-05-10 12:00:00|29623.5|29603.5|29591.2|29556.2|29630|29603.5|29587.2|29554.9|108
1652187600000|2022-05-10 13:00:00|29591.3|29556.3|29599|29579|29613|29586|29574.4|29547.6|207
1652191200000|2022-05-10 14:00:00|29598|29578|29648.3|29613.3|29651|29618.5|29589|29563|280
1652194800000|2022-05-10 15:00:00|29648.8|29613.8|29669.6|29634.6|29674|29643.5|29635.5|29610.3|296
1652198400000|2022-05-10 16:00:00|29671.6|29636.6|29646.7|29611.7|29678.5|29650.5|29641.1|29606.1|136
1652202000000|2022-05-10 17:00:00|29647.6|29612.6|29619.6|29599.6|29654.9|29620.9|29619.6|29590.4|264
1652205600000|2022-05-10 18:00:00|29619.1|29599.1|29651.7|29616.7|29661.6|29626.6|29607.6|29580|137
1652227200000|2022-05-11 00:00:00|29632|29590|29681|29639|29738|29696|29632|29590|218
1652230800000|2022-05-11 01:00:00|29680.5|29638.5|29638.6|29618.6|29688.4|29656.1|29609.1|29580.6|545
1652234400000|2022-05-11 02:00:00|29638.5|29618.5|29641.5|29621.5|29648.6|29628.6|29601|29581|554
1652238000000|2022-05-11 03:00:00|29641|29621|29633|29613|29649.5|29629.5|29624.5|29604.5|393
1652241600000|2022-05-11 04:00:00|29633.5|29613.5|29630|29610|29641.5|29621.5|29628.5|29608.5|101
1652245200000|2022-05-11 05:00:00|29628|29608|29639.5|29619.5|29641.7|29621.7|29622.5|29602.5|159
1652248800000|2022-05-11 06:00:00|29641|29621|29627.3|29607.3|29648.3|29628.3|29612.4|29592.4|372
1652252400000|2022-05-11 07:00:00|29627.7|29607.7|29647.5|29627.5|29648|29628|29624.6|29604.6|290
1652256000000|2022-05-11 08:00:00|29646.8|29626.8|29604.7|29584.7|29646.8|29626.8|29601.7|29581.7|266
1652259600000|2022-05-11 09:00:00|29604.9|29584.9|29599.5|29579.5|29616.5|29596.5|29575.6|29549.5|171
1652263200000|2022-05-11 10:00:00|29600.1|29580.1|29620|29600|29635|29615|29597.5|29575.9|101
1652266800000|2022-05-11 11:00:00|29621|29601|29603.8|29583.8|29622.2|29602.2|29601.6|29581.6|141
1652270400000|2022-05-11 12:00:00|29603.6|29583.6|29690.6|29655.6|29704|29669|29597.5|29570|260
1652274000000|2022-05-11 13:00:00|29691.5|29656.5|29614.6|29579.6|29691.6|29656.6|29605|29570|259
1652277600000|2022-05-11 14:00:00|29617.1|29582.1|29646.2|29611.2|29656.6|29621.6|29609|29574|117
1652281200000|2022-05-11 15:00:00|29646|29611|29684.1|29649.1|29684.1|29649.1|29633.5|29606.5|116
1652284800000|2022-05-11 16:00:00|29684|29649|29691.4|29656.4|29691.8|29656.8|29667.6|29632.6|66
1652288400000|2022-05-11 17:00:00|29691.3|29656.3|29709.9|29674.9|29716.7|29681.7|29674|29639|171
1652292000000|2022-05-11 18:00:00|29710|29675|29695.4|29660.4|29712.5|29677.5|29676.4|29641.4|110
1652313600000|2022-05-12 00:00:00|29711|29670|29704.8|29669.8|29711|29670.5|29702|29665|28
1652317200000|2022-05-12 01:00:00|29705.4|29670.4|29711.3|29691.3|29750.5|29730.5|29703.6|29670.4|524
1652320800000|2022-05-12 02:00:00|29711.4|29691.4|29777.5|29757.5|29785|29765|29711.3|29691.3|603
1652324400000|2022-05-12 03:00:00|29777|29757|29781.8|29761.8|29783.6|29763.6|29758.5|29738.5|359
1652328000000|2022-05-12 04:00:00|29781.4|29761.4|29796.1|29776.1|29799.3|29779.3|29776.3|29756.3|167
1652331600000|2022-05-12 05:00:00|29795.8|29775.8|29846|29826|29857|29837|29790.3|29770.3|687
1652335200000|2022-05-12 06:00:00|29845.5|29825.5|29811.4|29791.4|29846|29826|29801.2|29781.2|508
1652338800000|2022-05-12 07:00:00|29811.5|29791.5|29808|29788|29844|29816.5|29800.5|29780.5|471
1652342400000|2022-05-12 08:00:00|29808.1|29788.1|29844.2|29824.2|29845.1|29824.2|29805.8|29785.8|567
1652346000000|2022-05-12 09:00:00|29844.1|29824.1|29856.7|29821.7|29857.8|29830.1|29836.1|29816.1|186
1652349600000|2022-05-12 10:00:00|29857.7|29822.7|29829|29794|29860.2|29830.5|29823.1|29791.8|145
1652353200000|2022-05-12 11:00:00|29830.2|29795.2|29845.8|29810.8|29847.1|29814.6|29813.6|29790.6|122
1652356800000|2022-05-12 12:00:00|29843.4|29808.4|29829.5|29809.5|29862.6|29841.5|29798.9|29775|307
1652360400000|2022-05-12 13:00:00|29830.1|29810.1|29829|29794|29850.8|29821|29811.5|29781|227
1652364000000|2022-05-12 14:00:00|29828.8|29793.8|29817.8|29782.8|29836.1|29801.5|29808|29780.2|199
1652367600000|2022-05-12 15:00:00|29818.2|29783.2|29835.6|29800.6|29835.6|29800.6|29797.8|29770.6|139
1652371200000|2022-05-12 16:00:00|29841.6|29806.6|29852.5|29817.5|29853.8|29819.1|29834.4|29799.4|178
1652374800000|2022-05-12 17:00:00|29853.4|29818.4|29841.5|29806.5|29864|29829|29840.5|29805.5|71
1652378400000|2022-05-12 18:00:00|29842.7|29807.7|29842.4|29807.4|29858.4|29823.4|29840.2|29805.2|26
1652400000000|2022-05-13 00:00:00|29847.5|29805.5|29795.2|29753.2|29847.5|29805.5|29794|29752|113
1652403600000|2022-05-13 01:00:00|29799.7|29757.7|29810.5|29790.5|29844.6|29812.1|29762.6|29740.2|490
1652407200000|2022-05-13 02:00:00|29810.1|29790.1|29768.5|29748.5|29810.5|29790.5|29761.5|29741.5|612
1652410800000|2022-05-13 03:00:00|29769|29749|29756.8|29736.8|29777|29757|29747.2|29727.2|494
1652414400000|2022-05-13 04:00:00|29757|29737|29765.8|29745.8|29772.8|29752.8|29757|29737|168
1652418000000|2022-05-13 05:00:00|29765.3|29745.3|29763.5|29743.5|29769.5|29749.5|29757.8|29737.8|273
1652421600000|2022-05-13 06:00:00|29762.5|29742.5|29781|29761|29788.5|29768.5|29751.7|29731.7|625
1652425200000|2022-05-13 07:00:00|29779.5|29759.5|29778.6|29743.6|29824|29796|29751.8|29716.8|705
1652428800000|2022-05-13 08:00:00|29779|29744|29810|29775|29812|29785|29762|29740.5|239
1652432400000|2022-05-13 09:00:00|29809.5|29774.5|29827.5|29807.5|29833.4|29813.4|29799.4|29774.5|157
1652436000000|2022-05-13 10:00:00|29824.9|29804.9|29823.8|29788.8|29832.2|29807.9|29813.6|29781.4|155
1652439600000|2022-05-13 11:00:00|29828|29793|29815.5|29795.5|29831.9|29798.9|29790.8|29755.8|83
1652443200000|2022-05-13 12:00:00|29815.1|29795.1|29821.7|29786.7|29824.8|29795.1|29815.1|29781.8|38
1652446800000|2022-05-13 13:00:00|29822.4|29787.4|29814.5|29779.5|29834.9|29800.8|29809.5|29776.5|208
1652450400000|2022-05-13 14:00:00|29815.8|29780.8|29782|29747|29822.8|29794.8|29763.5|29735.5|253
1652454000000|2022-05-13 15:00:00|29781.5|29746.5|29777.6|29742.6|29788|29759|29770.5|29737.6|106
1652457600000|2022-05-13 16:00:00|29777.5|29742.5|29784|29749|29786.2|29751.2|29776|29741|34
1652461200000|2022-05-13 17:00:00|29784.2|29749.2|29792.3|29757.3|29792.3|29757.3|29768.1|29740.6|323
1652464800000|2022-05-13 18:00:00|29794.3|29759.3|29777.5|29742.5|29797.8|29762.8|29777|29742|69
1652468400000|2022-05-13 19:00:00|29777|29742|29759.6|29724.6|29779.2|29744.2|29748.8|29713.8|119
1652659200000|2022-05-16 00:00:00|29780|29733|29738.4|29696.4|29780|29733|29738.4|29696.4|6
1652662800000|2022-05-16 01:00:00|29701|29659|29784|29749|29784|29749|29701|29659|325
1652666400000|2022-05-16 02:00:00|29783.5|29748.5|29771.1|29751.1|29784.5|29764.5|29766.4|29746.4|223
1652670000000|2022-05-16 03:00:00|29771|29751|29808.3|29788.3|29819.3|29792.3|29770|29750|333
1652673600000|2022-05-16 04:00:00|29807.8|29787.8|29806.5|29786.5|29812.5|29792.5|29803.6|29783.6|84
1652677200000|2022-05-16 05:00:00|29803|29783|29771|29751|29803|29783|29767.7|29747.7|346
1652680800000|2022-05-16 06:00:00|29770.3|29750.3|29785.5|29750.5|29792|29761.1|29755.5|29729.8|283
1652684400000|2022-05-16 07:00:00|29786.5|29751.5|29766.7|29746.7|29792|29771.4|29764.4|29742.7|146
1652688000000|2022-05-16 08:00:00|29767.2|29747.2|29763|29743|29774.5|29748|29761.4|29729.5|61
1652691600000|2022-05-16 09:00:00|29763.5|29743.5|29791|29756|29791|29756|29763.5|29737|137
1652695200000|2022-05-16 10:00:00|29788|29753|29789.5|29754.5|29796|29754.5|29786.3|29751.3|14
1652698800000|2022-05-16 11:00:00|29790|29755|29757.3|29737.3|29797.3|29762.3|29752.9|29725.5|91
1652702400000|2022-05-16 12:00:00|29757.6|29737.6|29749.4|29729.4|29786.1|29753.7|29745.6|29725.6|233
1652706000000|2022-05-16 13:00:00|29749.3|29729.3|29745.3|29725.3|29761|29733.5|29741.5|29715|110
1652709600000|2022-05-16 14:00:00|29745.8|29725.8|29745|29725|29760|29729.8|29742.3|29717.8|114
1652713200000|2022-05-16 15:00:00|29744.7|29724.7|29744.3|29709.3|29748.6|29725.5|29735.3|29703|92
1652716800000|2022-05-16 16:00:00|29744.8|29709.8|29744.1|29709.1|29758|29726.2|29743.1|29708.1|75
1652720400000|2022-05-16 17:00:00|29743.6|29708.6|29743.9|29708.9|29747|29712|29742.6|29707.6|32
1652724000000|2022-05-16 18:00:00|29746|29711|29737.4|29702.4|29746|29716.4|29735.9|29701|21
1652745600000|2022-05-17 00:00:00|29730|29695|29708|29666|29731|29696|29674.2|29632.2|26
1652749200000|2022-05-17 01:00:00|29708.4|29666.4|29711.5|29691.5|29744.5|29724.5|29684.2|29664.2|507
1652752800000|2022-05-17 02:00:00|29708.8|29688.8|29691.5|29671.5|29718.5|29698.5|29691.5|29671.5|521
1652756400000|2022-05-17 03:00:00|29692|29672|29688.4|29668.4|29699.5|29679.5|29670.2|29650.2|150
1652760000000|2022-05-17 04:00:00|29687.7|29667.7|29675.4|29655.4|29687.7|29667.7|29671.9|29651.9|171
1652763600000|2022-05-17 05:00:00|29675.7|29655.7|29616|29596|29675.9|29655.9|29614|29594|302
1652767200000|2022-05-17 06:00:00|29615.5|29595.5|29616.3|29596.3|29657.1|29637.1|29596.3|29576.3|360
1652770800000|2022-05-17 07:00:00|29619.1|29599.1|29613.6|29593.6|29625|29605|29595|29575|440
1652774400000|2022-05-17 08:00:00|29613.4|29593.4|29605|29570|29617.9|29597.9|29585.7|29565.7|244
1652778000000|2022-05-17 09:00:00|29605.3|29570.3|29622.9|29602.9|29630.6|29610.6|29597.8|29570.1|227
1652781600000|2022-05-17 10:00:00|29622.5|29602.5|29593.5|29558.5|29622.5|29602.5|29563.1|29543.1|508
1652785200000|2022-05-17 11:00:00|29587.8|29552.8|29506|29471|29589.3|29554.3|29482.7|29447.7|361
1652788800000|2022-05-17 12:00:00|29506.5|29471.5|29518.6|29483.6|29546|29510|29506|29471|406
1652792400000|2022-05-17 13:00:00|29518.5|29483.5|29508.4|29488.4|29526|29500|29497.1|29471.2|302
1652796000000|2022-05-17 14:00:00|29507.9|29487.9|29573|29538|29576.6|29541.6|29505.6|29475.6|299
1652799600000|2022-05-17 15:00:00|29571.6|29536.6|29604.7|29569.7|29615.7|29580.7|29553.4|29521.8|248
1652803200000|2022-05-17 16:00:00|29605.5|29570.5|29604.7|29569.7|29608.2|29575.4|29591.5|29556.5|109
1652806800000|2022-05-17 17:00:00|29607.2|29572.2|29575|29540|29607.2|29575.4|29574.7|29539.7|82
1652810400000|2022-05-17 18:00:00|29575.8|29540.8|29585.5|29550.5|29602.2|29567.2|29573.8|29540.8|111
1652832000000|2022-05-18 00:00:00|29569|29527|29584|29549|29584|29549|29562.5|29524|64
1652835600000|2022-05-18 01:00:00|29587.5|29552.5|29584.4|29564.4|29626.1|29606.1|29572.6|29549|495
1652839200000|2022-05-18 02:00:00|29583.8|29563.8|29634|29614|29634.5|29614.5|29583.8|29563.8|349
1652842800000|2022-05-18 03:00:00|29634.2|29614.2|29642.5|29622.5|29663.3|29643.3|29630.5|29610.5|215
1652846400000|2022-05-18 04:00:00|29642|29622|29614.2|29594.2|29642.5|29622.5|29611.7|29591.7|74
1652850000000|2022-05-18 05:00:00|29614.7|29594.7|29604.5|29569.5|29619.7|29599.7|29593.8|29567.8|141
1652853600000|2022-05-18 06:00:00|29604.6|29569.6|29587.8|29567.8|29623.6|29603.6|29587.8|29559|359
1652857200000|2022-05-18 07:00:00|29588.3|29568.3|29623.4|29603.4|29628.5|29608.5|29588.3|29568.3|271
1652860800000|2022-05-18 08:00:00|29624.1|29604.1|29643.7|29623.7|29645.9|29625.9|29610.4|29590.4|217
1652864400000|2022-05-18 09:00:00|29643.5|29623.5|29633.1|29613.1|29644.4|29624.4|29619.1|29599.1|72
1652868000000|2022-05-18 10:00:00|29632.1|29612.1|29627.5|29607.5|29632.5|29612.5|29604.9|29584.9|135
1652871600000|2022-05-18 11:00:00|29628|29608|29652.5|29632.5|29656.7|29632.5|29628|29608|67
1652875200000|2022-05-18 12:00:00|29653.3|29633.3|29656.7|29636.7|29656.7|29636.7|29643.1|29616.9|86
1652878800000|2022-05-18 13:00:00|29656.6|29636.6|29679.7|29659.7|29686.5|29666.5|29655|29635|209
1652882400000|2022-05-18 14:00:00|29680.2|29660.2|29697|29662|29712.6|29684.3|29667.8|29644.6|263
1652886000000|2022-05-18 15:00:00|29691.5|29671.5|29696|29661|29723|29699.7|29686.6|29658.1|254
1652889600000|2022-05-18 16:00:00|29697|29662|29717.9|29682.9|29717.9|29685|29697|29662|56
1652893200000|2022-05-18 17:00:00|29719|29684|29735.5|29700.5|29750.8|29715.8|29717|29682|100
1652896800000|2022-05-18 18:00:00|29735|29700|29737.9|29717.9|29746.5|29717.9|29727|29696|96
1652918400000|2022-05-19 00:00:00|29739|29697|29736.4|29706.1|29742.5|29711|29720.5|29682|83
1652922000000|2022-05-19 01:00:00|29737.8|29708.2|29759.5|29739.5|29761.4|29741.4|29720.1|29700.1|372
1652925600000|2022-05-19 02:00:00|29759.9|29739.9|29732.5|29712.5|29760|29740|29726.3|29706.3|467
1652929200000|2022-05-19 03:00:00|29732|29712|29693.7|29673.7|29745.5|29725.5|29690.4|29670.4|401
1652932800000|2022-05-19 04:00:00|29693.1|29673.1|29713.6|29693.6|29714.1|29694.1|29688.3|29668.3|169
1652936400000|2022-05-19 05:00:00|29712|29692|29720|29700|29720|29700|29702.5|29682.5|94
1652940000000|2022-05-19 06:00:00|29719.4|29699.4|29723.3|29703.3|29734.6|29714.6|29713.6|29693.6|230
1652943600000|2022-05-19 07:00:00|29726.7|29706.7|29718.8|29698.8|29733.5|29713.5|29714.3|29694.3|194
1652947200000|2022-05-19 08:00:00|29718.4|29698.4|29717.9|29697.9|29736.1|29716.1|29710.5|29690.5|182
1652950800000|2022-05-19 09:00:00|29724.5|29704.5|29711.8|29691.8|29730|29710|29711.5|29691.5|83
1652954400000|2022-05-19 10:00:00|29712.3|29692.3|29693.1|29673.1|29717.1|29697.1|29692.4|29672.4|106
1652958000000|2022-05-19 11:00:00|29692.4|29672.4|29692.5|29672.5|29714.5|29679.5|29684.5|29664.2|149
1652961600000|2022-05-19 12:00:00|29692.1|29672.1|29685|29665|29713.5|29686.8|29682.7|29662.7|155
1652965200000|2022-05-19 13:00:00|29684.6|29664.6|29661|29626|29685|29665|29643|29612.5|338
1652968800000|2022-05-19 14:00:00|29660.5|29625.5|29612.5|29592.5|29661|29633.5|29611.7|29590.5|246
1652972400000|2022-05-19 15:00:00|29612|29592|29614.4|29579.4|29642.6|29607.6|29594.2|29574.2|230
1652976000000|2022-05-19 16:00:00|29604.2|29584.2|29610|29575|29646|29611.8|29598.5|29567.6|149
1652979600000|2022-05-19 17:00:00|29613|29578|29631.6|29596.6|29666.5|29631.5|29613|29578|168
1652983200000|2022-05-19 18:00:00|29639.2|29604.2|29629.1|29594.1|29655.4|29620.4|29629.1|29594.1|273
1653004800000|2022-05-20 00:00:00|29624.5|29582.5|29621.5|29579.5|29627|29585|29621.5|29579.5|15
1653008400000|2022-05-20 01:00:00|29620|29578|29630|29610|29660.6|29625.6|29597.4|29573|463
1653012000000|2022-05-20 02:00:00|29630.5|29610.5|29621.9|29601.9|29656.5|29636.5|29616.7|29596.7|515
1653015600000|2022-05-20 03:00:00|29622|29602|29592|29572|29628|29608|29591.1|29571.1|304
1653019200000|2022-05-20 04:00:00|29590.1|29570.1|29558|29538|29590.1|29570.1|29556.4|29536.4|227
1653022800000|2022-05-20 05:00:00|29558.4|29538.4|29538.7|29503.7|29570.5|29550.5|29504|29484|245
1653026400000|2022-05-20 06:00:00|29539.6|29504.6|29534.6|29514.6|29562.1|29542.1|29532|29504|426
1653030000000|2022-05-20 07:00:00|29536|29516|29547|29527|29552.8|29532.8|29522.9|29502.9|314
1653033600000|2022-05-20 08:00:00|29547.5|29527.5|29577.5|29557.5|29595.6|29575.6|29547.5|29527.5|245
1653037200000|2022-05-20 09:00:00|29578.1|29558.1|29550.5|29530.5|29580.5|29560.5|29547.5|29527.5|127
1653040800000|2022-05-20 10:00:00|29549|29529|29554.5|29534.5|29556|29536|29534.3|29514.3|65
1653044400000|2022-05-20 11:00:00|29556|29536|29554.8|29519.8|29569.6|29548.6|29537.4|29508.8|232
1653048000000|2022-05-20 12:00:00|29554.7|29519.7|29579.5|29559.5|29586.3|29564.1|29545.4|29519.7|147
1653051600000|2022-05-20 13:00:00|29579.4|29559.4|29587.8|29552.8|29597|29573.1|29578.3|29548|110
1653055200000|2022-05-20 14:00:00|29588.3|29553.3|29624.6|29589.6|29628.2|29599.4|29581.8|29553.3|300
1653058800000|2022-05-20 15:00:00|29625.6|29590.6|29649.5|29614.5|29665|29634.5|29624.7|29590.6|412
1653062400000|2022-05-20 16:00:00|29646.5|29626.5|29678.3|29643.3|29679.2|29644.2|29646.5|29621.1|219
1653066000000|2022-05-20 17:00:00|29677.8|29642.8|29677.6|29642.6|29679.9|29659.9|29670.5|29638.4|39
1653069600000|2022-05-20 18:00:00|29678|29643|29683.8|29648.8|29683.8|29648.8|29678|29643|204
1653073200000|2022-05-20 19:00:00|29684.5|29649.5|29653.8|29618.8|29684.8|29649.8|29653.4|29618.4|67
1653264000000|2022-05-23 00:00:00|29624.5|29582.5|29625.3|29584.8|29627.3|29586.8|29596.1|29554.1|26
1653267600000|2022-05-23 01:00:00|29628.3|29587.8|29628.5|29608.5|29641|29610.4|29594.7|29569.2|396
1653271200000|2022-05-23 02:00:00|29626.5|29606.5|29595.1|29575.1|29638.6|29610.8|29585.7|29550.7|284
1653274800000|2022-05-23 03:00:00|29592.5|29572.5|29603.5|29583.5|29608.5|29588.5|29573|29548|237
1653278400000|2022-05-23 04:00:00|29603.1|29583.1|29601.5|29581.5|29605.3|29585.3|29595.5|29575.5|50
1653282000000|2022-05-23 05:00:00|29601.1|29581.1|29557.1|29522.1|29603.5|29583.5|29534.5|29499.5|222
1653285600000|2022-05-23 06:00:00|29559.5|29524.5|29513.1|29493.1|29585|29556.8|29511.5|29479.7|506
1653289200000|2022-05-23 07:00:00|29512.1|29492.1|29534|29514|29551.4|29531.4|29512.1|29492.1|407
1653292800000|2022-05-23 08:00:00|29533.5|29513.5|29496.1|29476.1|29534|29514|29468|29433|405
1653296400000|2022-05-23 09:00:00|29495.4|29475.4|29480.6|29445.6|29508.6|29484|29468|29442|181
1653300000000|2022-05-23 10:00:00|29480.7|29445.7|29486.6|29451.6|29493.7|29466.7|29472.5|29445.7|216
1653303600000|2022-05-23 11:00:00|29486.2|29451.2|29499.6|29464.6|29501.6|29481.6|29482.2|29450.7|135
1653307200000|2022-05-23 12:00:00|29500.1|29465.1|29502.9|29482.9|29508|29485.9|29496|29463.5|128
1653310800000|2022-05-23 13:00:00|29503|29483|29504|29469|29512|29483|29484|29449|301
1653314400000|2022-05-23 14:00:00|29505|29470|29497.5|29477.5|29530|29495|29496|29463|130
1653318000000|2022-05-23 15:00:00|29497|29477|29503|29468|29516|29481|29480|29452|125
1653321600000|2022-05-23 16:00:00|29497.6|29462.6|29498|29463|29512.6|29477.6|29485.9|29457.5|255
1653325200000|2022-05-23 17:00:00|29498.4|29463.4|29494.1|29459.1|29501|29473|29485.5|29450.5|44
1653328800000|2022-05-23 18:00:00|29494.4|29459.4|29493|29458|29494.4|29463|29477|29450|42
1653350400000|2022-05-24 00:00:00|29512.5|29470.5|29548.5|29506.5|29550.1|29508.1|29512.5|29470.5|13
1653354000000|2022-05-24 01:00:00|29546.7|29504.7|29514.6|29494.6|29546.7|29516.1|29501.1|29473|456
1653357600000|2022-05-24 02:00:00|29514.5|29494.5|29519.2|29499.2|29522|29502|29495.5|29475.5|272
1653361200000|2022-05-24 03:00:00|29519.7|29499.7|29498.3|29478.3|29525|29500.5|29495.8|29475.8|284
1653364800000|2022-05-24 04:00:00|29497.8|29477.8|29523.1|29503.1|29523.1|29503.1|29495.3|29465.8|153
1653368400000|2022-05-24 05:00:00|29522.9|29502.9|29528|29508|29532.2|29512.2|29513.6|29493.6|225
1653372000000|2022-05-24 06:00:00|29524|29504|29532.2|29512.2|29551.6|29531.6|29514.3|29485.8|336
1653375600000|2022-05-24 07:00:00|29532.1|29512.1|29521|29501|29535.1|29515.1|29505.3|29485.3|192
1653379200000|2022-05-24 08:00:00|29521.1|29501.1|29538.4|29518.4|29548.5|29528.5|29509.1|29489.1|244
1653382800000|2022-05-24 09:00:00|29539.5|29519.5|29531.5|29511.5|29539.5|29519.5|29523.1|29500.6|88
1653386400000|2022-05-24 10:00:00|29538.6|29503.6|29534|29499|29538.6|29503.6|29532.6|29497.6|10
1653390000000|2022-05-24 11:00:00|29527.5|29507.5|29542|29507|29553.6|29524.5|29527.5|29499|54
1653393600000|2022-05-24 12:00:00|29541.6|29506.6|29541.5|29521.5|29560.6|29539.1|29538.2|29506.6|110
1653397200000|2022-05-24 13:00:00|29541.6|29521.6|29532|29497|29562|29527|29524|29491.5|250
1653400800000|2022-05-24 14:00:00|29531.5|29496.5|29554|29519|29560.6|29525.6|29527.8|29492.8|244
1653404400000|2022-05-24 15:00:00|29553.5|29518.5|29519|29499|29556|29529|29515|29492.5|235
1653408000000|2022-05-24 16:00:00|29518|29498|29516.5|29496.5|29535.7|29500.7|29512.5|29485|155
1653411600000|2022-05-24 17:00:00|29517|29497|29528.5|29493.5|29533.5|29504|29517|29490.5|52
1653415200000|2022-05-24 18:00:00|29528|29493|29518|29498|29535.5|29500.5|29518|29487|36
1653436800000|2022-05-25 00:00:00|29547.5|29505.5|29546|29504|29555.1|29513.1|29544|29502|30
1653440400000|2022-05-25 01:00:00|29548.1|29506.1|29534|29499|29550.1|29510.5|29516.5|29489.2|330
1653444000000|2022-05-25 02:00:00|29526.3|29506.3|29521.6|29501.6|29534.7|29514.7|29506.5|29475.3|299
1653447600000|2022-05-25 03:00:00|29522|29502|29512.2|29492.2|29533|29513|29510.6|29490.6|267
1653451200000|2022-05-25 04:00:00|29512.1|29492.1|29526.4|29506.4|29528.5|29508.5|29505.9|29485.9|97
1653454800000|2022-05-25 05:00:00|29525.4|29505.4|29514|29494|29527.9|29507.9|29507.2|29487.2|380
1653458400000|2022-05-25 06:00:00|29514.5|29494.5|29490.1|29470.1|29526.3|29506.3|29473.1|29453.1|409
1653462000000|2022-05-25 07:00:00|29489|29469|29432.9|29412.9|29497.7|29477.7|29416.1|29388|400
1653465600000|2022-05-25 08:00:00|29431.7|29411.7|29447.1|29427.1|29448.1|29428.1|29428.1|29408.1|295
1653469200000|2022-05-25 09:00:00|29454.9|29419.9|29445.3|29425.3|29454.9|29432.3|29435.1|29411.3|213
1653472800000|2022-05-25 10:00:00|29444.8|29424.8|29452.2|29432.2|29456.7|29436.7|29442.2|29415.2|211
1653476400000|2022-05-25 11:00:00|29452.4|29432.4|29495.9|29460.9|29508.6|29477.5|29452.2|29427.9|317
1653480000000|2022-05-25 12:00:00|29489.5|29469.5|29489|29454|29509.5|29484|29466.3|29431.3|156
1653483600000|2022-05-25 13:00:00|29488.9|29453.9|29476.3|29441.3|29508.5|29473.5|29450.4|29415.4|497
1653487200000|2022-05-25 14:00:00|29474.8|29439.8|29453.5|29418.5|29486|29451|29427.8|29392.8|253
1653490800000|2022-05-25 15:00:00|29457|29422|29457.3|29422.3|29480.5|29451.5|29454.5|29419.5|104
1653494400000|2022-05-25 16:00:00|29463.4|29428.4|29474.5|29439.5|29488.4|29453.4|29455.7|29420.7|123
1653498000000|2022-05-25 17:00:00|29477|29442|29463.8|29421.8|29479|29444|29457|29421.8|52
1653501600000|2022-05-25 18:00:00|29463.3|29422.3|29444.6|29409.6|29473.6|29438.6|29442.4|29407.4|126
1653523200000|2022-05-26 00:00:00|29480.5|29438.5|29448.5|29406.5|29480.5|29438.5|29448.5|29406.5|12
1653526800000|2022-05-26 01:00:00|29450.4|29408.4|29439.4|29419.4|29458.3|29431.4|29360.1|29337.7|530
1653530400000|2022-05-26 02:00:00|29439|29419|29396|29376|29460.1|29440.1|29374.2|29352|595
1653534000000|2022-05-26 03:00:00|29397.8|29377.8|29408.7|29388.7|29447.3|29417.8|29375.7|29349|465
1653537600000|2022-05-26 04:00:00|29408.2|29388.2|29424.3|29404.3|29430|29409.5|29408.2|29386.7|229
1653541200000|2022-05-26 05:00:00|29424.4|29404.4|29454.5|29419.5|29463.6|29439.5|29423.7|29397.8|358
1653544800000|2022-05-26 06:00:00|29453.6|29418.6|29421.5|29401.5|29453.6|29432.1|29420.3|29394.8|388
1653548400000|2022-05-26 07:00:00|29419.1|29399.1|29371.6|29351.6|29419.1|29399.1|29353.1|29325.6|382
1653552000000|2022-05-26 08:00:00|29372.1|29352.1|29373.5|29353.5|29385.1|29358.1|29347.1|29321|288
1653555600000|2022-05-26 09:00:00|29373.2|29353.2|29358.6|29338.6|29373.2|29353.2|29357.9|29336|65
1653559200000|2022-05-26 10:00:00|29358.7|29338.7|29353.9|29333.9|29364|29338.7|29334.2|29305.5|144
1653562800000|2022-05-26 11:00:00|29354.9|29334.9|29351.5|29331.5|29362.4|29337.5|29347.5|29318.8|51
1653566400000|2022-05-26 12:00:00|29350.7|29330.7|29360.1|29325.1|29364|29337.5|29350.4|29315.6|42
1653570000000|2022-05-26 13:00:00|29352.7|29332.7|29339|29304|29365.5|29337.3|29339|29304|188
1653573600000|2022-05-26 14:00:00|29339.5|29304.5|29346|29311|29362.5|29336.5|29322|29292.7|307
1653577200000|2022-05-26 15:00:00|29345.5|29310.5|29347.6|29312.6|29350|29315|29338.5|29303.5|88
1653580800000|2022-05-26 16:00:00|29347.9|29312.9|29337|29302|29366.5|29331.5|29330.5|29295.5|70
1653584400000|2022-05-26 17:00:00|29341|29306|29346|29311|29347.5|29312.5|29341|29306|35
1653588000000|2022-05-26 18:00:00|29346.5|29311.5|29337|29302|29350.5|29322|29337|29302|60
1653609600000|2022-05-27 00:00:00|29361.5|29319.5|29346.5|29304.5|29364.5|29322.5|29336.1|29294.1|31
1653613200000|2022-05-27 01:00:00|29342.5|29300.5|29339.4|29304.4|29370.8|29343.3|29311.5|29289.8|526
1653616800000|2022-05-27 02:00:00|29339|29304|29320.5|29300.5|29347.4|29318.5|29270.1|29250.1|517
1653620400000|2022-05-27 03:00:00|29321|29301|29222.2|29202.2|29328|29301|29213.1|29184.6|656
1653624000000|2022-05-27 04:00:00|29222.7|29202.7|29217.9|29197.9|29235.7|29215.7|29211.5|29191.5|226
1653627600000|2022-05-27 05:00:00|29213.6|29193.6|29226.9|29191.9|29257.7|29237.7|29212.9|29191.9|249
1653631200000|2022-05-27 06:00:00|29226.4|29191.4|29232.3|29212.3|29263.7|29243.7|29216.5|29187.5|391
1653634800000|2022-05-27 07:00:00|29231.7|29211.7|29221|29186|29236|29216|29182.1|29154.5|342
1653638400000|2022-05-27 08:00:00|29221.5|29186.5|29198.2|29163.2|29221.5|29195|29180.5|29155.6|240
1653642000000|2022-05-27 09:00:00|29198.5|29163.5|29175.5|29155.5|29199|29171.5|29175|29145.8|239
1653645600000|2022-05-27 10:00:00|29184|29149|29191.6|29156.6|29197.6|29170|29170.6|29149|117
1653649200000|2022-05-27 11:00:00|29183|29163|29186.1|29166.1|29193.6|29167|29170|29142.5|104
1653652800000|2022-05-27 12:00:00|29187.5|29167.5|29174.5|29154.5|29193.6|29170.1|29170.9|29144.2|113
1653656400000|2022-05-27 13:00:00|29174.4|29154.4|29182.2|29147.2|29187.3|29154.5|29157.2|29131.2|134
1653660000000|2022-05-27 14:00:00|29179.7|29144.7|29192.5|29157.5|29197.8|29162.8|29179|29144|137
1653663600000|2022-05-27 15:00:00|29191.5|29156.5|29187.5|29152.5|29203|29170|29184|29150.5|208
1653667200000|2022-05-27 16:00:00|29187|29152|29194|29159|29194|29159|29181|29146|64
1653670800000|2022-05-27 17:00:00|29193.6|29158.6|29213.8|29178.8|29213.8|29178.8|29191.5|29156.5|45
1653674400000|2022-05-27 18:00:00|29211.4|29176.4|29190|29155|29217.8|29182.8|29185.4|29150.4|77
1653678000000|2022-05-27 19:00:00|29189.9|29154.9|29203|29168|29205.5|29170.5|29185|29150|92
1653868800000|2022-05-30 00:00:00|29179|29137|29227.5|29185.5|29227.5|29185.5|29179|29137|6
1653872400000|2022-05-30 01:00:00|29222.1|29180.1|29123|29103|29227.6|29192.6|29111.5|29086|561
1653876000000|2022-05-30 02:00:00|29123.3|29103.3|29075.3|29055.3|29132.9|29105|29061.8|29041.8|619
1653879600000|2022-05-30 03:00:00|29077.1|29057.1|29029.2|28994.2|29106|29086|29025.4|28993.7|534
1653883200000|2022-05-30 04:00:00|29029.1|28994.1|28986.9|28951.9|29031|29003|28972.4|28937.7|364
1653886800000|2022-05-30 05:00:00|28987.5|28952.5|28974.5|28939.5|28991|28964|28935.1|28908.5|321
1653890400000|2022-05-30 06:00:00|28974|28939|28844.6|28824.6|28999.5|28979.5|28832.5|28810|1159
1653894000000|2022-05-30 07:00:00|28845.3|28825.3|28844|28824|28859.7|28832.4|28800|28773.2|721
1653897600000|2022-05-30 08:00:00|28851.6|28816.6|28824.5|28789.5|28869.9|28841|28815.5|28783.5|352
1653901200000|2022-05-30 09:00:00|28824|28789|28785.2|28750.2|28824|28796.5|28770.5|28735.5|315
1653904800000|2022-05-30 10:00:00|28785.7|28750.7|28840.4|28805.4|28858.3|28826|28783.4|28748.4|303
1653908400000|2022-05-30 11:00:00|28840.3|28805.3|28848.6|28813.6|28850.6|28815.6|28837.6|28802.6|75
1653912000000|2022-05-30 12:00:00|28849.1|28814.1|28873|28838|28876.4|28847.5|28849.1|28814.1|147
1653915600000|2022-05-30 13:00:00|28872.9|28837.9|28851.6|28816.6|28874.3|28850.3|28851.6|28816.6|92
1653919200000|2022-05-30 14:00:00|28853|28818|28843.1|28808.1|28856.6|28821.6|28817.6|28782.6|63
1653922800000|2022-05-30 15:00:00|28847.5|28812.5|28849|28807|28856.6|28821.6|28841|28806|78
1653926400000|2022-05-30 16:00:00|28848.5|28806.5|28834|28792|28849|28807|28833.5|28791.5|60
1653930000000|2022-05-30 17:00:00|28832.5|28790.5|28830.5|28788.5|28834.5|28792.5|28829|28787|94
1653933600000|2022-05-30 18:00:00|28831.5|28789.5|28849|28807|28851.5|28809.5|28831.5|28789.5|111
1653955200000|2022-05-31 00:00:00|28908.2|28866.2|28935|28893|28964.2|28922.2|28901.4|28859.4|103
1653958800000|2022-05-31 01:00:00|28951.5|28909.5|28924|28889|29004.5|28969.5|28884.5|28849.5|641
1653962400000|2022-05-31 02:00:00|28914|28894|28870.3|28850.3|28921|28897.3|28846.5|28820|615
1653966000000|2022-05-31 03:00:00|28870.2|28850.2|28849|28829|28890|28860.1|28842|28822|459
1653969600000|2022-05-31 04:00:00|28848.4|28828.4|28848|28828|28879|28850|28830.1|28810.1|246
1653973200000|2022-05-31 05:00:00|28849|28829|28846.5|28811.5|28868|28848|28839.5|28808.5|268
1653976800000|2022-05-31 06:00:00|28846.9|28811.9|28862|28842|28871|28848.7|28829.1|28809|468
1653980400000|2022-05-31 07:00:00|28861.4|28841.4|28893.9|28873.9|28946.2|28920.2|28859.4|28839.4|619
1653984000000|2022-05-31 08:00:00|28892.8|28872.8|28883|28863|28911.6|28880.8|28873.9|28853.9|231
1653987600000|2022-05-31 09:00:00|28884.2|28864.2|28910|28890|28910.1|28890.1|28883.7|28863.7|268
1653991200000|2022-05-31 10:00:00|28910.1|28890.1|28932.4|28912.4|28935.7|28915.7|28902.7|28882.7|309
1653994800000|2022-05-31 11:00:00|28932.9|28912.9|28934.1|28914.1|28956|28931.1|28926|28899.9|185
1653998400000|2022-05-31 12:00:00|28933.2|28913.2|28952.5|28932.5|28958.6|28938.2|28929.8|28901.6|270
1654002000000|2022-05-31 13:00:00|28951.7|28931.7|28954.5|28919.5|28965|28937.5|28943|28910|257
1654005600000|2022-05-31 14:00:00|28954|28919|28897.6|28877.6|28955.5|28920.5|28890.5|28865|373
1654009200000|2022-05-31 15:00:00|28900.2|28880.2|28893.9|28873.9|28930.2|28901.7|28886.8|28864.2|289
1654012800000|2022-05-31 16:00:00|28893.3|28873.3|28899.4|28879.4|28930|28902.1|28886.6|28866|174
1654016400000|2022-05-31 17:00:00|28909.4|28874.4|28912.6|28892.6|28923.1|28903.1|28908.1|28874.4|74
1654020000000|2022-05-31 18:00:00|28912.1|28892.1|28928.5|28893.5|28930.2|28904|28903.6|28880.6|48
1654041600000|2022-06-01 00:00:00|28940.5|28898.5|28951.8|28914.6|28954.2|28914.6|28940.5|28898.5|16
1654045200000|2022-06-01 01:00:00|28947.9|28912.9|28973.8|28953.8|28983.5|28959.3|28923.2|28892.5|543
1654048800000|2022-06-01 02:00:00|28973.2|28953.2|29003|28983|29003|28983|28957|28937|397
1654052400000|2022-06-01 03:00:00|29003.5|28983.5|29108.8|29088.8|29108.8|29088.8|29002.5|28982.5|678
1654056000000|2022-06-01 04:00:00|29109|29089|29121.7|29101.7|29156.5|29125.5|29102.6|29082.6|383
1654059600000|2022-06-01 05:00:00|29120.9|29100.9|29123|29088|29135.3|29106.7|29099|29079|175
1654063200000|2022-06-01 06:00:00|29124.4|29089.4|29099|29079|29146|29125.8|29094.7|29068|722
1654066800000|2022-06-01 07:00:00|29099.5|29079.5|29123|29103|29130.5|29104|29085.8|29065.8|616
1654070400000|2022-06-01 08:00:00|29121|29101|29130.8|29110.8|29154|29133.3|29118.4|29094|275
1654074000000|2022-06-01 09:00:00|29130.7|29110.7|29115.1|29095.1|29145|29119.8|29110.9|29090.9|257
1654077600000|2022-06-01 10:00:00|29114.9|29094.9|29103.3|29083.3|29116.8|29096.8|29098.3|29068.4|408
1654081200000|2022-06-01 11:00:00|29102.8|29082.8|29097.4|29077.4|29113.5|29088|29092|29064.8|262
1654084800000|2022-06-01 12:00:00|29096.2|29076.2|29070.7|29035.7|29109.8|29085.1|29062.5|29035.7|307
1654088400000|2022-06-01 13:00:00|29070.5|29035.5|29096.5|29061.5|29106|29082.5|29054.5|29032.7|227
1654092000000|2022-06-01 14:00:00|29097.5|29062.5|29128.9|29108.9|29157|29129.5|29097.5|29062.5|415
1654095600000|2022-06-01 15:00:00|29129.1|29109.1|29171.5|29136.5|29174|29147.7|29128.1|29099.1|194
1654099200000|2022-06-01 16:00:00|29163.7|29143.7|29139.6|29104.6|29174.5|29145.5|29122.1|29088.4|177
1654102800000|2022-06-01 17:00:00|29137|29102|29127|29092|29148|29115.5|29127|29092|82
1654106400000|2022-06-01 18:00:00|29129.8|29094.8|29137|29102|29144.6|29109.6|29111.8|29076.8|44
1654128000000|2022-06-02 00:00:00|29194|29152|29187|29145|29194|29152|29182.8|29140.8|24
1654131600000|2022-06-02 01:00:00|29184.8|29142.8|29238.5|29218.5|29238.5|29218.5|29172|29137|516
1654135200000|2022-06-02 02:00:00|29242.1|29222.1|29357.9|29337.9|29362.9|29341.5|29232|29197.5|781
1654138800000|2022-06-02 03:00:00|29357.4|29337.4|29324|29304|29360|29340|29303.4|29283.4|391
1654142400000|2022-06-02 04:00:00|29324.3|29304.3|29323|29303|29329.5|29305.2|29318.4|29292.5|77
1654146000000|2022-06-02 05:00:00|29326.4|29306.4|29330|29295|29345.6|29318.4|29309.2|29289.2|205
1654149600000|2022-06-02 06:00:00|29329|29294|29301.7|29281.7|29329.3|29303.4|29290.5|29270.5|405
1654153200000|2022-06-02 07:00:00|29302|29282|29281.8|29246.8|29308.3|29288.3|29247.7|29219.7|324
1654156800000|2022-06-02 08:00:00|29281.3|29246.3|29243.5|29208.5|29281.5|29246.5|29176.6|29141.6|477
1654160400000|2022-06-02 09:00:00|29244|29209|29250|29215|29260.5|29225.5|29226.5|29191.5|275
1654164000000|2022-06-02 10:00:00|29249.5|29214.5|29251|29216|29264.5|29229.5|29237|29208|347
1654167600000|2022-06-02 11:00:00|29251.5|29216.5|29244|29209|29259|29224|29242.5|29207.5|155
1654171200000|2022-06-02 12:00:00|29243|29208|29231.1|29211.1|29249|29223.1|29222.5|29199.9|277
1654174800000|2022-06-02 13:00:00|29231|29211|29215.5|29180.5|29241.4|29216|29197|29176|199
1654178400000|2022-06-02 14:00:00|29207.5|29187.5|29188.5|29168.5|29217|29188|29187.5|29160.7|122
1654182000000|2022-06-02 15:00:00|29193.6|29173.6|29151.3|29116.3|29201.4|29177.6|29124.3|29089.3|326
1654185600000|2022-06-02 16:00:00|29159.3|29124.3|29142.5|29107.5|29159.4|29124.4|29134.5|29099.5|31
1654189200000|2022-06-02 17:00:00|29135|29100|29129.5|29094.5|29146|29111|29129.5|29094.5|17
1654192800000|2022-06-02 18:00:00|29144|29109|29140|29105|29145|29110|29128.5|29093.5|47
1654214400000|2022-06-03 00:00:00|29134.8|29092.8|29117.4|29075.4|29142|29100|29061.4|29019.4|23
1654218000000|2022-06-03 01:00:00|29113.9|29078.9|29134.9|29099.9|29164.4|29129.4|29111.5|29072.4|100
1654221600000|2022-06-03 02:00:00|29135.5|29100.5|29114.5|29079.5|29154|29119|29101.8|29059.8|98
1654225200000|2022-06-03 03:00:00|29114.9|29079.9|29119.5|29084.5|29124.2|29089.2|29111.1|29076.1|41
1654228800000|2022-06-03 04:00:00|29120|29085|29160.7|29125.7|29160.7|29125.7|29114|29082.6|108
1654232400000|2022-06-03 05:00:00|29161.5|29126.5|29144.5|29109.5|29176|29141|29142.3|29107.3|121
1654236000000|2022-06-03 06:00:00|29145.7|29110.7|29144.7|29109.7|29165|29130|29132.9|29097.9|98
1654239600000|2022-06-03 07:00:00|29142.3|29107.3|29201.5|29166.5|29214.5|29179.5|29142.3|29107.3|163
1654243200000|2022-06-03 08:00:00|29206.5|29171.5|29177.7|29142.7|29243.5|29208.5|29162.7|29127.7|173
1654246800000|2022-06-03 09:00:00|29179|29144|29192|29150|29197|29155|29175.1|29133.5|109
1654250400000|2022-06-03 10:00:00|29191.5|29149.5|29202.5|29160.5|29207|29165|29191|29149|127
1654254000000|2022-06-03 11:00:00|29201.5|29159.5|29224|29182|29229.5|29187.5|29198.5|29156.5|233
1654257600000|2022-06-03 12:00:00|29231|29189|29244|29202|29249.5|29207.5|29193|29151|484
1654261200000|2022-06-03 13:00:00|29244.5|29202.5|29254|29219|29287.5|29245.5|29243|29201|347
1654264800000|2022-06-03 14:00:00|29254.5|29219.5|29283.6|29248.6|29288.8|29253.8|29254.5|29219.5|115
1654268400000|2022-06-03 15:00:00|29283.7|29248.7|29303.6|29268.6|29305|29270|29271.6|29236.6|90
1654272000000|2022-06-03 16:00:00|29301|29266|29275|29240|29311.5|29276.5|29273.2|29238.2|218
1654275600000|2022-06-03 17:00:00|29280|29245|29318.2|29283.2|29321.1|29286.1|29277.6|29242.6|198
1654279200000|2022-06-03 18:00:00|29317.7|29282.7|29305|29270|29323.3|29288.3|29305|29270|162
1654282800000|2022-06-03 19:00:00|29304.9|29269.9|29302|29267|29315.5|29280.5|29296.2|29261.2|44
1654473600000|2022-06-06 00:00:00|29286.4|29244.4|29287.4|29245.4|29287.4|29245.4|29286.4|29244.4|2
1654477200000|2022-06-06 01:00:00|29304|29262|29375|29340|29386|29359|29280|29238|546
1654480800000|2022-06-06 02:00:00|29375.5|29340.5|29374.5|29339.5|29382|29354|29351|29324|464
1654484400000|2022-06-06 03:00:00|29375|29340|29344.5|29324.5|29389.5|29362|29339.4|29319.4|334
1654488000000|2022-06-06 04:00:00|29344.8|29324.8|29353.5|29318.5|29354|29331.2|29340.4|29316|123
1654491600000|2022-06-06 05:00:00|29353|29318|29348|29328|29353.5|29332.3|29341.2|29317|118
1654495200000|2022-06-06 06:00:00|29347.8|29327.8|29342.5|29322.5|29357.8|29337.8|29341.5|29319.7|324
1654498800000|2022-06-06 07:00:00|29341.7|29321.7|29317|29297|29361|29337.5|29307|29274|382
1654502400000|2022-06-06 08:00:00|29316.4|29296.4|29300.4|29280.4|29326.4|29302|29276.5|29247.5|229
1654506000000|2022-06-06 09:00:00|29299.4|29279.4|29301.9|29266.9|29309.6|29289.6|29282.4|29255.7|448
1654509600000|2022-06-06 10:00:00|29300.5|29265.5|29277.7|29257.7|29300.5|29272.5|29276|29251|136
1654513200000|2022-06-06 11:00:00|29282.5|29262.5|29277.5|29257.5|29288.5|29264.1|29276|29251.9|173
1654516800000|2022-06-06 12:00:00|29277.7|29257.7|29289.6|29254.6|29311.5|29290.1|29277|29251|191
1654520400000|2022-06-06 13:00:00|29293.6|29258.6|29292.3|29257.3|29300.2|29265.2|29284.5|29249.5|149
1654524000000|2022-06-06 14:00:00|29291.8|29256.8|29295|29260|29314|29285.8|29274.6|29247.9|312
1654527600000|2022-06-06 15:00:00|29294.9|29259.9|29304.5|29269.5|29332.5|29297.5|29289.5|29254.5|229
1654531200000|2022-06-06 16:00:00|29305.1|29270.1|29317.8|29282.8|29329.5|29294.5|29305|29270|92
1654534800000|2022-06-06 17:00:00|29317|29282|29322.5|29287.5|29324.5|29289.5|29314.5|29279.5|38
1654538400000|2022-06-06 18:00:00|29321|29286|29341|29306|29345.7|29310.7|29321|29286|76
1654560000000|2022-06-07 00:00:00|29400|29358|29390.3|29355.3|29402|29360|29385.4|29343.4|38
1654563600000|2022-06-07 01:00:00|29388.9|29353.9|29438.7|29418.7|29496|29468.5|29385|29353.9|752
1654567200000|2022-06-07 02:00:00|29437.3|29417.3|29440|29420|29461|29436.4|29435.7|29415.7|359
1654570800000|2022-06-07 03:00:00|29440.7|29420.7|29448.8|29428.8|29453.3|29433.3|29427|29407|281
1654574400000|2022-06-07 04:00:00|29448.3|29428.3|29449.7|29429.7|29455.5|29433.6|29434.2|29404.2|226
1654578000000|2022-06-07 05:00:00|29450.6|29430.6|29458.5|29423.5|29461.3|29441.3|29443.8|29423.5|233
1654581600000|2022-06-07 06:00:00|29459.5|29424.5|29438.1|29418.1|29459.5|29434.5|29415.5|29395.5|380
1654585200000|2022-06-07 07:00:00|29438|29418|29428.1|29408.1|29439.5|29419.5|29424.8|29404.8|378
1654588800000|2022-06-07 08:00:00|29428|29408|29455.8|29435.8|29467.6|29440|29422|29402|227
1654592400000|2022-06-07 09:00:00|29456.1|29436.1|29459.9|29424.9|29478.3|29458|29456.1|29424.2|213
1654596000000|2022-06-07 10:00:00|29458.7|29423.7|29435.8|29415.8|29462.9|29427.9|29427.7|29407.7|182
1654599600000|2022-06-07 11:00:00|29435.1|29415.1|29466.4|29431.4|29467.9|29437.4|29435.1|29410.5|69
1654603200000|2022-06-07 12:00:00|29457.8|29437.8|29461.3|29441.3|29475.5|29455.5|29451.4|29420.9|241
1654606800000|2022-06-07 13:00:00|29461.4|29441.4|29440|29405|29477|29445.4|29436.5|29401.5|254
1654610400000|2022-06-07 14:00:00|29441.5|29406.5|29424.9|29389.9|29456.8|29425.7|29416.4|29381.4|346
1654614000000|2022-06-07 15:00:00|29428|29393|29434.5|29399.5|29441.6|29406.6|29416|29381|137
1654617600000|2022-06-07 16:00:00|29439.6|29404.6|29454.6|29419.6|29461|29426|29434.5|29399.5|122
1654621200000|2022-06-07 17:00:00|29447.6|29412.6|29443.6|29408.6|29460.6|29425.6|29443.1|29408.1|126
1654624800000|2022-06-07 18:00:00|29444.1|29409.1|29445.4|29410.4|29463|29428|29432.3|29397.3|94
1654646400000|2022-06-08 00:00:00|29432|29390|29449.6|29407.6|29449.6|29407.6|29432|29390|19
1654650000000|2022-06-08 01:00:00|29444|29402|29439.5|29419.5|29473.1|29445.6|29427.5|29402|452
1654653600000|2022-06-08 02:00:00|29439.1|29419.1|29427.5|29407.5|29441.8|29421.8|29403|29383|324
1654657200000|2022-06-08 03:00:00|29428|29408|29437.5|29417.5|29440.5|29420.5|29417|29395|281
1654660800000|2022-06-08 04:00:00|29437|29417|29439.5|29419.5|29440.6|29420.6|29434|29414|98
1654664400000|2022-06-08 05:00:00|29440|29420|29427.5|29407.5|29440.1|29420.1|29422.8|29402.8|276
1654668000000|2022-06-08 06:00:00|29427|29407|29429.1|29409.1|29432.1|29412.1|29411.1|29383.5|342
1654671600000|2022-06-08 07:00:00|29428.8|29408.8|29436.1|29416.1|29439.1|29419.1|29426.7|29406.7|367
1654675200000|2022-06-08 08:00:00|29436.8|29416.8|29462.5|29427.5|29467|29440.5|29436.8|29412|399
1654678800000|2022-06-08 09:00:00|29464.5|29429.5|29444.8|29424.8|29488.3|29460.5|29444|29419.7|151
1654682400000|2022-06-08 10:00:00|29445.3|29425.3|29464|29444|29464.4|29444.4|29445.3|29417.8|260
1654686000000|2022-06-08 11:00:00|29463.5|29443.5|29462.8|29427.8|29482.2|29447.2|29435.1|29415.1|127
1654689600000|2022-06-08 12:00:00|29459|29424|29455.6|29420.6|29459|29428.3|29446.9|29416.9|47
1654693200000|2022-06-08 13:00:00|29455.5|29420.5|29446.9|29411.9|29469.3|29434.3|29440|29405|162
1654696800000|2022-06-08 14:00:00|29447|29412|29444.6|29409.6|29451|29416|29430|29395|162
1654700400000|2022-06-08 15:00:00|29444.9|29409.9|29441.6|29406.6|29451.7|29416.7|29441.1|29406.1|82
1654704000000|2022-06-08 16:00:00|29441.7|29406.7|29449.2|29414.2|29480|29445|29437.3|29406.7|126
1654707600000|2022-06-08 17:00:00|29447.2|29412.2|29465.2|29430.2|29481|29446|29437.2|29402.2|62
1654711200000|2022-06-08 18:00:00|29466.2|29431.2|29461.5|29426.5|29469.7|29434.7|29458.2|29423.2|26
1654732800000|2022-06-09 00:00:00|29486|29444|29518|29476|29527|29485|29486|29444|74
1654736400000|2022-06-09 01:00:00|29517|29475|29560.3|29525.3|29565.3|29535.3|29513.1|29475|469
1654740000000|2022-06-09 02:00:00|29560.5|29525.5|29522|29502|29565.5|29538|29522|29494.9|555
1654743600000|2022-06-09 03:00:00|29522.5|29502.5|29476.5|29441.5|29524|29504|29466.5|29434|499
1654747200000|2022-06-09 04:00:00|29477|29442|29480.5|29460.5|29493.5|29469.1|29470|29440.5|220
1654750800000|2022-06-09 05:00:00|29480|29460|29487.5|29452.5|29489.5|29465.5|29468|29448|259
1654754400000|2022-06-09 06:00:00|29487.7|29452.7|29476.8|29456.8|29496.6|29476.6|29476.3|29450|363
1654758000000|2022-06-09 07:00:00|29477|29457|29478.5|29458.5|29479.8|29459.8|29451|29420.5|612
1654761600000|2022-06-09 08:00:00|29479.6|29459.6|29450.9|29415.9|29484.6|29464.6|29431.6|29411.6|287
1654765200000|2022-06-09 09:00:00|29450.4|29415.4|29445.6|29410.6|29471.3|29436.3|29435.1|29409.5|101
1654768800000|2022-06-09 10:00:00|29445|29410|29459.3|29424.3|29467.7|29437.5|29424.8|29393.5|229
1654772400000|2022-06-09 11:00:00|29460.7|29425.7|29461.6|29441.6|29475.3|29452.5|29456.6|29423.7|125
1654776000000|2022-06-09 12:00:00|29461|29441|29488.8|29453.8|29488.8|29464.3|29459.4|29430.1|198
1654779600000|2022-06-09 13:00:00|29488.9|29453.9|29488.2|29453.2|29497.7|29466.1|29480|29450|267
1654783200000|2022-06-09 14:00:00|29488|29453|29512.5|29477.5|29516|29486.6|29487.5|29452.5|249
1654786800000|2022-06-09 15:00:00|29513|29478|29518.9|29483.9|29531|29496|29512.5|29477.5|197
1654790400000|2022-06-09 16:00:00|29519|29484|29520|29485|29534.4|29499.4|29513|29483.5|140
1654794000000|2022-06-09 17:00:00|29509.9|29489.9|29528|29493|29539|29512|29509.9|29480|117
1654797600000|2022-06-09 18:00:00|29529.5|29494.5|29533.5|29498.5|29539.5|29504.5|29525.3|29490.3|66
1654819200000|2022-06-10 00:00:00|29564.4|29522.4|29533.4|29491.4|29564.4|29522.4|29529|29487|29
1654822800000|2022-06-10 01:00:00|29533|29491|29523.8|29503.8|29542.1|29516.8|29511.4|29491|415
1654826400000|2022-06-10 02:00:00|29521.8|29501.8|29526|29506|29528.1|29508.1|29511|29491|222
1654830000000|2022-06-10 03:00:00|29525.5|29505.5|29515|29495|29532.5|29508.6|29511.5|29491.5|230
1654833600000|2022-06-10 04:00:00|29514.5|29494.5|29516|29496|29521.8|29501.8|29514.5|29494.5|89
1654837200000|2022-06-10 05:00:00|29515.7|29495.7|29512.9|29477.9|29515.7|29495.7|29489|29462.8|140
1654840800000|2022-06-10 06:00:00|29517.5|29482.5|29514|29494|29522.9|29499|29497.6|29477.6|208
1654844400000|2022-06-10 07:00:00|29513.7|29493.7|29501.5|29481.5|29515.3|29495.3|29491.5|29467.7|443
1654848000000|2022-06-10 08:00:00|29502|29482|29493.1|29473.1|29508|29488|29490.3|29467.5|308
1654851600000|2022-06-10 09:00:00|29495.4|29475.4|29493|29473|29503.5|29482.1|29482.5|29449.3|169
1654855200000|2022-06-10 10:00:00|29492.4|29472.4|29516|29481|29516|29487|29489.1|29461.6|85
1654858800000|2022-06-10 11:00:00|29513.9|29478.9|29507.4|29487.4|29522.3|29497.1|29502.9|29467.9|114
1654862400000|2022-06-10 12:00:00|29516.5|29481.5|29577.4|29542|29580.3|29545.3|29510.8|29478.9|415
1654866000000|2022-06-10 13:00:00|29577.2|29541|29594.5|29559.5|29597.9|29562.9|29535.8|29515.8|386
1654869600000|2022-06-10 14:00:00|29594.6|29559.6|29586.8|29551.8|29614.6|29579.6|29568.7|29533.7|188
1654873200000|2022-06-10 15:00:00|29584.9|29549.9|29598.5|29563.5|29608.1|29573.1|29576.8|29541.8|86
1654876800000|2022-06-10 16:00:00|29599.5|29564.5|29608|29573|29608|29573|29594.6|29559.6|82
1654880400000|2022-06-10 17:00:00|29607.9|29572.9|29593.5|29558.5|29608.5|29573.5|29582.5|29547.5|74
1654884000000|2022-06-10 18:00:00|29593|29558|29609|29574|29611|29576|29589|29554|77
1654887600000|2022-06-10 19:00:00|29611.9|29576.9|29607.6|29572.6|29612|29577|29602|29567|58
1655078400000|2022-06-13 00:00:00|29673.4|29631.4|29685.9|29650.9|29723|29681|29656|29614|56
1655082000000|2022-06-13 01:00:00|29685.5|29650.5|29703|29683|29712.2|29692.2|29685.5|29650.5|444
1655085600000|2022-06-13 02:00:00|29701.5|29681.5|29697.5|29662.5|29703.1|29683.1|29677|29646.9|432
1655089200000|2022-06-13 03:00:00|29699.2|29664.2|29698.4|29678.4|29718|29689|29687|29663.3|382
1655092800000|2022-06-13 04:00:00|29693.4|29673.4|29688.8|29668.8|29699.5|29679.5|29687|29667|171
1655096400000|2022-06-13 05:00:00|29689.3|29669.3|29653|29633|29696.6|29669.3|29645.2|29621.6|430
1655100000000|2022-06-13 06:00:00|29653.5|29633.5|29663.8|29643.8|29682.5|29659.1|29646.5|29626.5|459
1655103600000|2022-06-13 07:00:00|29664.1|29644.1|29664.5|29644.5|29683.5|29663.5|29654.8|29630|541
1655107200000|2022-06-13 08:00:00|29664.3|29644.3|29662.1|29642.1|29696.3|29676.3|29662.1|29635|329
1655110800000|2022-06-13 09:00:00|29662.5|29642.5|29684|29649|29684.6|29658.1|29654.8|29631.6|167
1655114400000|2022-06-13 10:00:00|29678.1|29658.1|29675.6|29640.6|29681.6|29659.5|29664.1|29638.3|139
1655118000000|2022-06-13 11:00:00|29675.2|29640.2|29691.4|29656.4|29699|29679|29672.5|29640|152
1655121600000|2022-06-13 12:00:00|29691.5|29656.5|29667.5|29647.5|29701.9|29674.7|29657.5|29635|391
1655125200000|2022-06-13 13:00:00|29667.7|29647.7|29687.5|29667.5|29694.4|29667.5|29667.7|29642.5|214
1655128800000|2022-06-13 14:00:00|29688|29668|29731.4|29696.4|29734.9|29707|29685.5|29660.5|273
1655132400000|2022-06-13 15:00:00|29729.7|29694.7|29692.2|29657.2|29729.7|29697.5|29691.7|29656.7|151
1655136000000|2022-06-13 16:00:00|29692.7|29657.7|29705.9|29670.9|29708.9|29673.9|29675.9|29640.9|278
1655139600000|2022-06-13 17:00:00|29703.5|29668.5|29695.1|29660.1|29707.9|29672.9|29691.1|29656.1|137
1655143200000|2022-06-13 18:00:00|29699.9|29664.9|29705|29670|29706.8|29671.8|29698|29663|64
1655164800000|2022-06-14 00:00:00|29726.5|29684.5|29724.1|29682.1|29728|29686|29721.5|29679.5|10
1655168400000|2022-06-14 01:00:00|29728.5|29686.5|29706|29686|29742.8|29721.7|29703.5|29681|494
1655172000000|2022-06-14 02:00:00|29706.5|29686.5|29677|29657|29706.5|29686.5|29657|29637|461
1655175600000|2022-06-14 03:00:00|29677.5|29657.5|29662.8|29642.8|29680|29657.5|29656.4|29631|437
1655179200000|2022-06-14 04:00:00|29662.5|29642.5|29651.6|29631.6|29663|29643|29632|29612|230
1655182800000|2022-06-14 05:00:00|29649.5|29629.5|29588|29553|29653.6|29631.5|29580.3|29552.5|245
1655186400000|2022-06-14 06:00:00|29588.5|29553.5|29544.2|29524.2|29589.3|29554.3|29526.4|29496.8|702
1655190000000|2022-06-14 07:00:00|29544.5|29524.5|29581|29561|29588|29561.7|29542.4|29513|422
1655193600000|2022-06-14 08:00:00|29581.5|29561.5|29597.5|29562.5|29611.5|29585|29579.9|29557.5|521
1655197200000|2022-06-14 09:00:00|29597|29562|29592.6|29572.6|29631.6|29607.4|29588.5|29553.9|319
1655200800000|2022-06-14 10:00:00|29592.8|29572.8|29607.1|29572.1|29628.6|29594.7|29592.6|29563|123
1655204400000|2022-06-14 11:00:00|29602.8|29567.8|29609.9|29574.9|29615.7|29588.1|29589.9|29554.9|102
1655208000000|2022-06-14 12:00:00|29611.9|29576.9|29589.2|29554.2|29614.4|29579.4|29570|29540|114
1655211600000|2022-06-14 13:00:00|29592|29557|29599|29564|29605.5|29578|29577.5|29547.5|211
1655215200000|2022-06-14 14:00:00|29600|29565|29599|29579|29610.5|29581.5|29590.2|29555.2|209
1655218800000|2022-06-14 15:00:00|29600.5|29580.5|29600.8|29565.8|29608|29582|29591.6|29556.6|216
1655222400000|2022-06-14 16:00:00|29600.3|29565.3|29602|29582|29609.5|29582|29593.5|29560|111
1655226000000|2022-06-14 17:00:00|29601.5|29581.5|29578.1|29543.1|29601.5|29581.5|29570.4|29543.1|145
1655229600000|2022-06-14 18:00:00|29580|29545|29587.6|29552.6|29595|29562|29563.3|29528.3|143
1655251200000|2022-06-15 00:00:00|29611.5|29569.5|29611.5|29569.5|29611.5|29569.5|29611.5|29569.5|1
1655254800000|2022-06-15 01:00:00|29633|29598|29577.5|29557.5|29637|29608.5|29491|29449|781
1655258400000|2022-06-15 02:00:00|29576.5|29556.5|29567.5|29532.5|29576.5|29556.5|29539.2|29519.2|785
1655262000000|2022-06-15 03:00:00|29568|29533|29518.5|29498.5|29588|29553|29513.8|29493.8|498
1655265600000|2022-06-15 04:00:00|29519.1|29499.1|29528.1|29508.1|29541|29521|29518.5|29498.5|172
1655269200000|2022-06-15 05:00:00|29528|29508|29462|29427|29535.2|29515.2|29437.4|29410.5|487
1655272800000|2022-06-15 06:00:00|29462.5|29427.5|29507.1|29487.1|29521.6|29494|29436.4|29415.5|757
1655276400000|2022-06-15 07:00:00|29507.3|29487.3|29551.6|29531.6|29554.5|29534.5|29507|29487|552
1655280000000|2022-06-15 08:00:00|29552|29532|29513.9|29478.9|29554.6|29532.1|29501|29468|440
1655283600000|2022-06-15 09:00:00|29509.9|29489.9|29551.3|29516.3|29560.4|29534.5|29509.9|29484.4|236
1655287200000|2022-06-15 10:00:00|29551.7|29516.7|29529.5|29494.5|29557|29532.1|29522.1|29488.5|178
1655290800000|2022-06-15 11:00:00|29529.9|29494.9|29526.9|29491.9|29543.1|29508.1|29497.2|29462.2|155
1655294400000|2022-06-15 12:00:00|29528.6|29493.6|29541.9|29506.9|29549.3|29519.5|29519|29492.1|273
1655298000000|2022-06-15 13:00:00|29542.5|29507.5|29541.7|29506.7|29545.5|29513.7|29531.6|29496.6|132
1655301600000|2022-06-15 14:00:00|29541.6|29506.6|29553.9|29533.9|29560.2|29533.9|29528|29501.5|113
1655305200000|2022-06-15 15:00:00|29554.1|29534.1|29570.1|29535.1|29614.6|29579.6|29554.1|29525.4|223
1655308800000|2022-06-15 16:00:00|29568.5|29533.5|29558.9|29523.9|29568.5|29533.5|29543.1|29511.9|139
1655312400000|2022-06-15 17:00:00|29564.4|29529.4|29533|29491|29575.4|29540.4|29533|29491|111
1655316000000|2022-06-15 18:00:00|29584.5|29542.5|29526.5|29484.5|29590.5|29548.5|29505|29464|591
1655337600000|2022-06-16 00:00:00|29451.1|29409.1|29481.1|29439.1|29487|29445|29451.1|29409.1|9
1655341200000|2022-06-16 01:00:00|29482|29440|29603.5|29583.5|29607.8|29587.8|29468.5|29426.5|722
1655344800000|2022-06-16 02:00:00|29607.3|29587.3|29586|29566|29609.6|29589.4|29579.2|29559.2|558
1655348400000|2022-06-16 03:00:00|29586.5|29566.5|29596.7|29576.7|29596.7|29576.7|29566.8|29546.8|393
1655352000000|2022-06-16 04:00:00|29596.3|29576.3|29615.4|29595.4|29617.8|29597.8|29596.3|29576.3|217
1655355600000|2022-06-16 05:00:00|29615.2|29595.2|29645|29610|29656|29629|29612.7|29585.7|368
1655359200000|2022-06-16 06:00:00|29645.5|29610.5|29608.5|29588.5|29645.5|29617.5|29599.8|29572.5|549
1655362800000|2022-06-16 07:00:00|29609.1|29589.1|29636.6|29601.6|29655|29621.5|29602|29582|609
1655366400000|2022-06-16 08:00:00|29633.5|29598.5|29679.6|29644.6|29734.8|29699.8|29592.6|29565.5|527
1655370000000|2022-06-16 09:00:00|29680|29645|29702.7|29667.7|29728.3|29693.3|29670.1|29637.5|457
1655373600000|2022-06-16 10:00:00|29702.8|29667.8|29714.6|29679.6|29716.9|29681.9|29684.5|29663|321
1655377200000|2022-06-16 11:00:00|29713.4|29678.4|29715.1|29680.1|29716.7|29681.7|29700.1|29665.1|206
1655380800000|2022-06-16 12:00:00|29717.2|29682.2|29666.6|29631.6|29717.2|29682.2|29661.4|29626.4|188
1655384400000|2022-06-16 13:00:00|29666.5|29631.5|29704.5|29669.5|29710.5|29675.5|29648|29619.6|220
1655388000000|2022-06-16 14:00:00|29704.6|29669.6|29696|29661|29727.5|29692.5|29692.5|29657.5|208
1655391600000|2022-06-16 15:00:00|29696.3|29661.3|29655.6|29620.6|29704.6|29669.6|29654.5|29619.5|165
1655395200000|2022-06-16 16:00:00|29656.8|29621.8|29599.9|29564.9|29674.6|29639.6|29599.9|29564.9|114
1655398800000|2022-06-16 17:00:00|29600.4|29565.4|29598|29563|29640.8|29605.8|29572.2|29537.2|146
1655402400000|2022-06-16 18:00:00|29608|29573|29633.3|29598.3|29635.7|29600.7|29608|29573|21
1655424000000|2022-06-17 00:00:00|29687.1|29645.1|29665.3|29623.3|29687.1|29645.1|29657.5|29615.5|24
1655427600000|2022-06-17 01:00:00|29657.5|29615.5|29613|29593|29683.6|29648.9|29606|29571.5|668
1655431200000|2022-06-17 02:00:00|29612.5|29592.5|29659.5|29624.5|29675|29640|29609|29589|690
1655434800000|2022-06-17 03:00:00|29659|29624|29638.3|29618.3|29659|29627.3|29621|29592.6|394
1655438400000|2022-06-17 04:00:00|29637.8|29617.8|29609.8|29574.8|29642|29620.8|29606|29573.6|286
1655442000000|2022-06-17 05:00:00|29609.6|29574.6|29637.5|29602.5|29647.6|29614|29609.6|29574.6|117
1655445600000|2022-06-17 06:00:00|29638|29603|29666.7|29646.7|29676|29656|29573.3|29542.6|813
1655449200000|2022-06-17 07:00:00|29667.2|29647.2|29635.1|29615.1|29681.1|29659.9|29617.1|29596|836
1655452800000|2022-06-17 08:00:00|29635.3|29615.3|29661.5|29641.5|29679.9|29647.5|29634.9|29610.5|607
1655456400000|2022-06-17 09:00:00|29661.7|29641.7|29656.9|29636.9|29678.9|29651.9|29656.1|29625.1|206
1655460000000|2022-06-17 10:00:00|29657.4|29637.4|29643.3|29608.3|29670.5|29642|29629|29601.6|235
1655463600000|2022-06-17 11:00:00|29642.8|29607.8|29643.5|29608.5|29643.5|29616.1|29626.8|29592.6|212
1655467200000|2022-06-17 12:00:00|29643|29608|29643.9|29608.9|29649.9|29619.7|29639.7|29604.7|83
1655470800000|2022-06-17 13:00:00|29643|29608|29665.4|29630.4|29668.2|29633.2|29642|29607|190
1655474400000|2022-06-17 14:00:00|29665.9|29630.9|29702.2|29667.2|29739.5|29704.5|29665.4|29630.4|346
1655478000000|2022-06-17 15:00:00|29701.7|29666.7|29693.5|29658.5|29717.9|29682.9|29689.5|29654.5|190
1655481600000|2022-06-17 16:00:00|29694|29659|29662.1|29627.1|29695|29665|29658.5|29623.5|167
1655485200000|2022-06-17 17:00:00|29661.6|29626.6|29637.3|29602.3|29675|29640|29629|29594|163
1655488800000|2022-06-17 18:00:00|29635.3|29600.3|29621.9|29586.9|29644.5|29609.5|29602.2|29567.2|199
1655492400000|2022-06-17 19:00:00|29622.5|29587.5|29627.4|29592.4|29635.7|29600.7|29610.5|29575.5|89
1655683200000|2022-06-20 00:00:00|29669.3|29627.3|29669.3|29627.3|29669.3|29627.3|29669.3|29627.3|1
1655686800000|2022-06-20 01:00:00|29652|29610|29681.7|29661.7|29682|29661.7|29652|29610|380
1655690400000|2022-06-20 02:00:00|29682.1|29662.1|29642.5|29607.5|29697.1|29677.1|29620.6|29591.3|608
1655694000000|2022-06-20 03:00:00|29642.4|29607.4|29602.5|29582.5|29642.5|29609.7|29587.2|29567.2|501
1655697600000|2022-06-20 04:00:00|29604.4|29584.4|29612|29577|29615.6|29591.5|29592.5|29567.6|108
1655701200000|2022-06-20 05:00:00|29611.6|29576.6|29634.5|29614.5|29643.6|29615|29602.5|29576.6|123
1655704800000|2022-06-20 06:00:00|29634|29614|29633.2|29613.2|29671.6|29636.6|29611.8|29589.2|230
1655708400000|2022-06-20 07:00:00|29633.1|29613.1|29626.5|29606.5|29639.1|29618|29626.5|29604.1|176
1655712000000|2022-06-20 08:00:00|29626.7|29606.7|29635.6|29600.6|29640|29614.7|29615.6|29580.6|143
1655715600000|2022-06-20 09:00:00|29638|29603|29630.1|29595.1|29647.6|29619|29617.5|29588.6|108
1655719200000|2022-06-20 10:00:00|29629.6|29594.6|29612.1|29577.1|29629.6|29594.6|29598.6|29567.1|148
1655722800000|2022-06-20 11:00:00|29613.4|29578.4|29624.6|29589.6|29640|29605|29613.4|29578.4|95
1655726400000|2022-06-20 12:00:00|29624.3|29589.3|29612.5|29577.5|29624.6|29595|29601.6|29573.6|129
1655730000000|2022-06-20 13:00:00|29613|29578|29607.5|29587.5|29633.5|29598.5|29607.4|29572.4|80
1655733600000|2022-06-20 14:00:00|29608|29588|29610.5|29575.5|29619.5|29590|29600.5|29572.5|96
1655737200000|2022-06-20 15:00:00|29611|29576|29608.5|29573.5|29612|29577|29607|29572|34
1655740800000|2022-06-20 16:00:00|29609|29574|29597.5|29577.5|29611|29578|29596.5|29563|83
1655744400000|2022-06-20 17:00:00|29598|29578|29597.5|29577.5|29598|29578|29597|29577|8
1655748000000|2022-06-20 18:00:00|29597|29577|29610.5|29575.5|29611.5|29586|29596.5|29572|48
1655769600000|2022-06-21 00:00:00|29621.5|29579.5|29621.5|29579.5|29621.5|29579.5|29621.5|29579.5|1
1655773200000|2022-06-21 01:00:00|29613.5|29572.6|29589.3|29569.3|29620|29585|29534.5|29499.5|588
1655776800000|2022-06-21 02:00:00|29588.8|29568.8|29572|29552|29601.2|29581.2|29565.1|29538.8|488
1655780400000|2022-06-21 03:00:00|29572.5|29552.5|29563.2|29543.2|29572.5|29552.5|29553.5|29527|258
1655784000000|2022-06-21 04:00:00|29563|29543|29566.5|29546.5|29567.9|29547.9|29554.8|29534.8|183
1655787600000|2022-06-21 05:00:00|29566.1|29546.1|29599.5|29564.5|29605.7|29585.7|29564.1|29544.1|362
1655791200000|2022-06-21 06:00:00|29598|29563|29592.8|29572.8|29628.6|29601.5|29580.8|29552.4|490
1655794800000|2022-06-21 07:00:00|29593.1|29573.1|29609.1|29589.1|29631|29599|29585.3|29565.3|565
1655798400000|2022-06-21 08:00:00|29608.5|29588.5|29601.9|29581.9|29625|29594.1|29593.5|29567|349
1655802000000|2022-06-21 09:00:00|29603.3|29583.3|29597.5|29577.5|29613|29585.1|29592.5|29565.5|204
1655805600000|2022-06-21 10:00:00|29598|29578|29602.7|29582.7|29606|29582.7|29597.5|29570|51
1655809200000|2022-06-21 11:00:00|29602.2|29582.2|29651|29616|29652.3|29617.3|29600.1|29578.6|122
1655812800000|2022-06-21 12:00:00|29647.6|29612.6|29618.1|29598.1|29648.2|29613.5|29613.1|29581.9|94
1655816400000|2022-06-21 13:00:00|29617.6|29597.6|29610|29575|29635.5|29600.5|29608|29573|228
1655820000000|2022-06-21 14:00:00|29609|29574|29606.3|29571.3|29633|29598|29598.6|29563.6|331
1655823600000|2022-06-21 15:00:00|29605.8|29570.8|29623|29588|29625.5|29590.5|29589|29554|204
1655827200000|2022-06-21 16:00:00|29625|29590|29630.6|29595.6|29631|29596|29624.5|29589.5|40
1655830800000|2022-06-21 17:00:00|29630|29595|29612.5|29592.5|29635.7|29600.7|29609.7|29574.7|92
1655834400000|2022-06-21 18:00:00|29612|29592|29628.5|29608.5|29636.5|29608.5|29612|29588.7|85
1655856000000|2022-06-22 00:00:00|29628|29586|29628|29586|29628|29586|29628|29586|1
1655859600000|2022-06-22 01:00:00|29638|29618|29650.1|29630.1|29666.5|29641.5|29637|29610.8|219
1655863200000|2022-06-22 02:00:00|29648.1|29628.1|29669|29649|29675.3|29655.3|29644.1|29624.1|251
1655866800000|2022-06-22 03:00:00|29677|29642|29687.5|29667.5|29687.7|29667.7|29663.2|29638.5|259
1655870400000|2022-06-22 04:00:00|29687.2|29667.2|29707.8|29687.8|29707.8|29687.8|29687.2|29667.2|155
1655874000000|2022-06-22 05:00:00|29707.3|29687.3|29719.5|29684.5|29726.3|29698.5|29693.3|29673.3|298
1655877600000|2022-06-22 06:00:00|29719.9|29684.9|29726.5|29706.5|29744.8|29724.8|29683.1|29663.1|571
1655881200000|2022-06-22 07:00:00|29726.8|29706.8|29738.8|29718.8|29766.8|29746.8|29720.6|29685.6|641
1655884800000|2022-06-22 08:00:00|29738.5|29718.5|29751.1|29731.1|29764.1|29744.1|29736.5|29704.3|418
1655888400000|2022-06-22 09:00:00|29751.5|29731.5|29753.9|29718.9|29771.6|29744.5|29750.2|29715.6|166
1655892000000|2022-06-22 10:00:00|29753.4|29718.4|29733|29698|29753.4|29718.4|29719.1|29691.6|48
1655895600000|2022-06-22 11:00:00|29733.2|29698.2|29727|29692|29737.8|29702.8|29714.6|29690|94
1655899200000|2022-06-22 12:00:00|29727.2|29692.2|29735.1|29715.1|29756.6|29729.1|29727|29692|155
1655902800000|2022-06-22 13:00:00|29741.6|29706.6|29705.2|29670.2|29746.5|29711.5|29701|29666|238
1655906400000|2022-06-22 14:00:00|29704.7|29669.7|29680.7|29645.7|29705.7|29670.7|29674|29639|141
1655910000000|2022-06-22 15:00:00|29681|29646|29718.9|29683.9|29722.4|29687.4|29658.4|29623.4|121
1655913600000|2022-06-22 16:00:00|29718.4|29683.4|29698.6|29663.6|29718.9|29683.9|29691.4|29656.4|49
1655917200000|2022-06-22 17:00:00|29696|29661|29687.6|29652.6|29700|29665|29681.6|29646.6|63
1655920800000|2022-06-22 18:00:00|29690.6|29655.6|29700|29665|29707.9|29672.9|29687.6|29652.6|19
1655942400000|2022-06-23 00:00:00|29724.5|29682.5|29701.5|29666.5|29753|29711|29692.1|29650.1|87
1655946000000|2022-06-23 01:00:00|29702.5|29667.5|29719.3|29699.3|29733.3|29707.3|29661.5|29626.5|405
1655949600000|2022-06-23 02:00:00|29715.5|29695.5|29697|29662|29742.8|29715.3|29680.5|29655|552
1655953200000|2022-06-23 03:00:00|29697.4|29662.4|29728.1|29708.1|29735.6|29710.5|29694.3|29659.5|385
1655956800000|2022-06-23 04:00:00|29727.8|29707.8|29724.1|29704.1|29731.1|29711.1|29717.8|29697.8|171
1655960400000|2022-06-23 05:00:00|29723.5|29703.5|29710|29675|29725.1|29705.1|29697.6|29662.6|216
1655964000000|2022-06-23 06:00:00|29710.6|29675.6|29701.3|29681.3|29713.6|29691.6|29689.5|29659.7|444
1655967600000|2022-06-23 07:00:00|29698.5|29678.5|29736.5|29701.5|29736.5|29709.5|29691.5|29671.5|480
1655971200000|2022-06-23 08:00:00|29736|29701|29736.2|29701.2|29739.6|29714.1|29718.7|29696.8|350
1655974800000|2022-06-23 09:00:00|29736.1|29701.1|29713|29678|29737.4|29713.9|29704.2|29669.2|145
1655978400000|2022-06-23 10:00:00|29716.9|29681.9|29717|29682|29721.2|29693.1|29712.5|29677.7|50
1655982000000|2022-06-23 11:00:00|29716.6|29681.6|29694.6|29659.6|29718|29683|29675.8|29642|215
1655985600000|2022-06-23 12:00:00|29689.6|29654.6|29667.5|29647.5|29689.6|29663.9|29667.1|29642.3|108
1655989200000|2022-06-23 13:00:00|29668|29648|29661.8|29626.8|29682.5|29648|29648.6|29622.8|160
1655992800000|2022-06-23 14:00:00|29656.5|29621.5|29655|29620|29671|29640.5|29646.9|29618.5|165
1655996400000|2022-06-23 15:00:00|29661|29626|29662|29642|29665|29645|29647|29619|114
1656000000000|2022-06-23 16:00:00|29662.5|29642.5|29703.1|29668.1|29708|29673|29662.5|29634.9|249
1656003600000|2022-06-23 17:00:00|29703.2|29668.2|29698.2|29663.2|29709.2|29675.5|29685|29650|306
1656007200000|2022-06-23 18:00:00|29695.7|29660.7|29667.9|29632.9|29696|29661|29652.5|29620|232
1656028800000|2022-06-24 00:00:00|29673.5|29631.5|29686.5|29644.5|29689.5|29647.5|29673.5|29631.5|8
1656032400000|2022-06-24 01:00:00|29686|29644|29650.5|29630.5|29686.5|29648.5|29624.8|29598|398
1656036000000|2022-06-24 02:00:00|29648.5|29628.5|29619|29599|29660.6|29640.2|29613.1|29593.1|377
1656039600000|2022-06-24 03:00:00|29620|29600|29637.8|29617.8|29643|29623|29620|29600|383
1656043200000|2022-06-24 04:00:00|29637.3|29617.3|29631.1|29611.1|29641|29621|29631.1|29611.1|74
1656046800000|2022-06-24 05:00:00|29630.1|29610.1|29598|29578|29636.7|29611.1|29594|29574|197
1656050400000|2022-06-24 06:00:00|29597.5|29577.5|29624.1|29604.1|29630.6|29608.5|29593.5|29573.5|341
1656054000000|2022-06-24 07:00:00|29625.5|29605.5|29632.3|29597.3|29645.6|29625.5|29610.8|29587.3|669
1656057600000|2022-06-24 08:00:00|29633.3|29598.3|29635.1|29615.1|29653|29629|29623.5|29597.3|321
1656061200000|2022-06-24 09:00:00|29634.6|29614.6|29607.5|29587.5|29640.9|29614.9|29601.5|29575.3|201
1656064800000|2022-06-24 10:00:00|29608.1|29588.1|29639.8|29604.8|29639.8|29604.8|29608.1|29586.6|49
1656068400000|2022-06-24 11:00:00|29640.2|29605.2|29641.2|29606.2|29649.7|29617.5|29625.1|29593.6|134
1656072000000|2022-06-24 12:00:00|29641.8|29606.8|29629.7|29594.7|29646|29613|29616|29591.1|910
1656075600000|2022-06-24 13:00:00|29628.4|29593.4|29626|29591|29656.5|29621.5|29609|29582.6|200
1656079200000|2022-06-24 14:00:00|29626.5|29591.5|29591.5|29571.5|29626.5|29591.5|29583.3|29548.3|393
1656082800000|2022-06-24 15:00:00|29591|29571|29585|29550|29600.5|29572|29577.5|29542.5|148
1656086400000|2022-06-24 16:00:00|29578|29558|29591.5|29556.5|29592.7|29558.5|29572.5|29547|42
1656090000000|2022-06-24 17:00:00|29591|29556|29585|29550|29591.5|29556.5|29574.9|29539.9|47
1656093600000|2022-06-24 18:00:00|29586|29551|29582.5|29547.5|29586.5|29551.5|29582|29547|28
1656097200000|2022-06-24 19:00:00|29582.1|29547.1|29584.5|29549.5|29590.5|29555.5|29580.7|29545.7|72
1656288000000|2022-06-27 00:00:00|29583.2|29541.2|29595.3|29560.3|29605.2|29563.2|29583.2|29541.2|26
1656291600000|2022-06-27 01:00:00|29597.9|29562.9|29495.3|29475.3|29597.9|29562.9|29480.6|29460.6|660
1656295200000|2022-06-27 02:00:00|29494.7|29474.7|29483|29448|29514.3|29491.1|29466|29432.9|382
1656298800000|2022-06-27 03:00:00|29482.8|29447.8|29479.8|29459.8|29500|29473.2|29474.5|29444.7|407
1656302400000|2022-06-27 04:00:00|29480.2|29460.2|29452.3|29432.3|29488.8|29468.8|29452.1|29425.6|173
1656306000000|2022-06-27 05:00:00|29452.8|29432.8|29455|29435|29457|29437|29433.5|29413.5|315
1656309600000|2022-06-27 06:00:00|29462|29427|29465.5|29445.5|29488.8|29465.3|29449.5|29426.5|403
1656313200000|2022-06-27 07:00:00|29466.1|29446.1|29477|29457|29497.8|29472.1|29463.5|29435|421
1656316800000|2022-06-27 08:00:00|29477.5|29457.5|29476.4|29456.4|29489.6|29463.8|29472.8|29447.5|379
1656320400000|2022-06-27 09:00:00|29476|29456|29498.8|29478.8|29499.3|29479.3|29473.8|29453.8|129
1656324000000|2022-06-27 10:00:00|29498.3|29478.3|29497|29477|29503.3|29483.3|29493|29473|112
1656327600000|2022-06-27 11:00:00|29493.3|29473.3|29492.2|29472.2|29497.4|29473.5|29482.5|29458|110
1656331200000|2022-06-27 12:00:00|29491.2|29471.2|29502.7|29482.7|29507.5|29484.5|29486.2|29463.5|145
1656334800000|2022-06-27 13:00:00|29502.5|29482.5|29492.5|29457.5|29507.7|29482.5|29488.5|29457|111
1656338400000|2022-06-27 14:00:00|29492.8|29457.8|29499.2|29464.2|29518.7|29483.7|29484.5|29449.5|191
1656342000000|2022-06-27 15:00:00|29498|29463|29503|29468|29503.1|29472.5|29488.5|29459|111
1656345600000|2022-06-27 16:00:00|29509.5|29474.5|29502|29467|29515.9|29480.9|29494.3|29459.3|75
1656349200000|2022-06-27 17:00:00|29501.7|29466.7|29509|29474|29521.5|29483|29499|29464|115
1656352800000|2022-06-27 18:00:00|29508.9|29473.9|29514.6|29479.6|29517.6|29482.6|29506.4|29471.4|61
1656374400000|2022-06-28 00:00:00|29495.5|29453.5|29500.1|29458.1|29510.6|29468.6|29495.5|29453.5|25
1656378000000|2022-06-28 01:00:00|29497.5|29455.5|29534|29514|29544.9|29520.5|29464.9|29436.5|535
1656381600000|2022-06-28 02:00:00|29533.5|29513.5|29579.6|29544.6|29585|29565|29521.3|29501.3|613
1656385200000|2022-06-28 03:00:00|29579|29544|29578.7|29558.7|29590.5|29560.5|29570.4|29544|340
1656388800000|2022-06-28 04:00:00|29578.2|29558.2|29663|29643|29764.1|29722.1|29577.7|29557.7|330
1656392400000|2022-06-28 05:00:00|29662.4|29642.4|29608|29573|29662.4|29642.4|29584.3|29564.3|242
1656396000000|2022-06-28 06:00:00|29607|29572|29590.4|29570.4|29608.3|29586|29537.4|29513.6|780
1656399600000|2022-06-28 07:00:00|29591|29571|29589|29569|29604.5|29584.5|29566.4|29544.3|697
1656403200000|2022-06-28 08:00:00|29588.8|29568.8|29567.5|29547.5|29607.4|29587.4|29563.8|29543.8|424
1656406800000|2022-06-28 09:00:00|29568|29548|29588|29568|29593|29573|29562|29542|113
1656410400000|2022-06-28 10:00:00|29587.5|29567.5|29593|29573|29593.5|29573.5|29587.4|29567.4|49
1656414000000|2022-06-28 11:00:00|29593.5|29573.5|29643|29608|29655.9|29620.9|29593|29573|193
1656417600000|2022-06-28 12:00:00|29638.6|29603.6|29651.4|29616.4|29670.7|29637.4|29625|29590|162
1656421200000|2022-06-28 13:00:00|29651.3|29616.3|29652|29617|29660|29625|29609.5|29574.5|209
1656424800000|2022-06-28 14:00:00|29652.5|29617.5|29638.6|29603.6|29655.8|29620.8|29635|29600|109
1656428400000|2022-06-28 15:00:00|29635.9|29600.9|29634.6|29599.6|29638.6|29603.6|29623.8|29588.8|82
1656432000000|2022-06-28 16:00:00|29635.6|29600.6|29635.6|29600.6|29647.6|29614.2|29633.3|29598.8|97
1656435600000|2022-06-28 17:00:00|29635|29600|29640|29605|29640.5|29605.5|29635|29600|58
1656439200000|2022-06-28 18:00:00|29639.5|29604.5|29640.6|29605.6|29641.6|29606.6|29630.6|29595.6|48
1656460800000|2022-06-29 00:00:00|29637.1|29595.1|29650.5|29608.5|29653|29611|29637.1|29595.1|14
1656464400000|2022-06-29 01:00:00|29649.5|29607.5|29614.1|29594.1|29665.6|29640.4|29604.4|29580.9|455
1656468000000|2022-06-29 02:00:00|29616.4|29596.4|29608|29573|29628.3|29608.3|29599.4|29573|163
1656471600000|2022-06-29 03:00:00|29608.5|29573.5|29607.4|29587.4|29623.1|29603.1|29603.1|29573|142
1656475200000|2022-06-29 04:00:00|29609|29589|29615.1|29595.1|29619.5|29596.9|29609|29584.5|146
1656478800000|2022-06-29 05:00:00|29614.7|29594.7|29615.5|29595.5|29616.9|29596.9|29613.2|29593.2|113
1656482400000|2022-06-29 06:00:00|29616|29596|29627.9|29607.9|29640.4|29620.4|29613|29593|646
1656486000000|2022-06-29 07:00:00|29634.3|29599.3|29625.8|29590.8|29634.3|29607.1|29599|29579|537
1656489600000|2022-06-29 08:00:00|29625.3|29590.3|29644.3|29624.3|29681|29650|29614.5|29588.9|444
1656493200000|2022-06-29 09:00:00|29643.7|29623.7|29662|29627|29673|29638|29630.2|29602.2|224
1656496800000|2022-06-29 10:00:00|29661.4|29626.4|29658.8|29623.8|29681.4|29646.4|29655.5|29620.6|88
1656500400000|2022-06-29 11:00:00|29661|29626|29653.5|29618.5|29673.4|29640.4|29645.9|29610.9|180
1656504000000|2022-06-29 12:00:00|29652|29617|29627|29607|29655.9|29620.9|29622|29594.1|158
1656507600000|2022-06-29 13:00:00|29626.5|29606.5|29657|29622|29683.5|29648.5|29626|29596.5|208
1656511200000|2022-06-29 14:00:00|29657.5|29622.5|29665.9|29630.9|29677.9|29642.9|29655.5|29620.5|161
1656514800000|2022-06-29 15:00:00|29666.9|29631.9|29646.3|29611.3|29676|29641|29637.8|29602.8|93
1656518400000|2022-06-29 16:00:00|29646.8|29611.8|29659|29624|29659.3|29624.3|29638|29608.9|105
1656522000000|2022-06-29 17:00:00|29658.3|29623.3|29655|29620|29660.5|29633|29652|29620|47
1656525600000|2022-06-29 18:00:00|29654.5|29619.5|29663.6|29628.6|29664.1|29634|29651.5|29618|91
1656547200000|2022-06-30 00:00:00|29703.4|29661.4|29697.1|29655.1|29703.4|29661.4|29689.4|29647.4|16
1656550800000|2022-06-30 01:00:00|29698.1|29656.1|29686.1|29666.1|29716.7|29696.7|29670.1|29650.1|617
1656554400000|2022-06-30 02:00:00|29685.4|29665.4|29655.8|29635.8|29687|29667|29636.1|29616.1|463
1656558000000|2022-06-30 03:00:00|29656|29636|29697.4|29677.4|29708.8|29682|29648.4|29628.4|402
1656561600000|2022-06-30 04:00:00|29697.3|29677.3|29715.9|29695.9|29716.4|29696.4|29693|29673|191
1656565200000|2022-06-30 05:00:00|29716.4|29696.4|29688|29653|29738.1|29718.1|29685.3|29653|370
1656568800000|2022-06-30 06:00:00|29688.5|29653.5|29674|29654|29698.3|29678.3|29665.5|29645.5|466
1656572400000|2022-06-30 07:00:00|29674.4|29654.4|29685.2|29665.2|29708.3|29683.2|29672.4|29652|608
1656576000000|2022-06-30 08:00:00|29686.8|29666.8|29688.9|29668.9|29689.1|29669.1|29660.5|29640.5|329
1656579600000|2022-06-30 09:00:00|29688.8|29668.8|29704.1|29684.1|29712.8|29691.3|29684.3|29664.3|276
1656583200000|2022-06-30 10:00:00|29707.8|29687.8|29734.6|29699.6|29744.7|29716.1|29703.5|29681.6|309
1656586800000|2022-06-30 11:00:00|29726.1|29706.1|29762|29727|29788|29749.2|29724.6|29698.6|264
1656590400000|2022-06-30 12:00:00|29764|29729|29734|29699|29764|29729|29722.4|29692.9|249
1656594000000|2022-06-30 13:00:00|29734.6|29699.6|29727.9|29692.9|29740.1|29705.1|29713.1|29681|186
1656597600000|2022-06-30 14:00:00|29727.7|29692.7|29705.5|29670.5|29735|29702|29705.5|29670.5|187
1656601200000|2022-06-30 15:00:00|29706|29671|29694.6|29659.6|29716.6|29681.6|29680|29651.5|360
1656604800000|2022-06-30 16:00:00|29701|29666|29674|29639|29704.5|29669.5|29668.6|29633.6|191
1656608400000|2022-06-30 17:00:00|29674.5|29639.5|29687|29652|29693.6|29658.6|29662.6|29633.1|78
1656612000000|2022-06-30 18:00:00|29685.6|29650.6|29689|29654|29705.5|29670.5|29677.6|29642.6|145
1656633600000|2022-07-01 00:00:00|29701|29659|29703.4|29661.4|29703.4|29661.4|29678.5|29636.5|37
1656637200000|2022-07-01 01:00:00|29700.4|29658.4|29737.4|29717.4|29742|29717.5|29698|29658.4|374
1656640800000|2022-07-01 02:00:00|29737.9|29717.9|29777.3|29757.3|29780|29760|29733|29713|473
1656644400000|2022-07-01 03:00:00|29777|29757|29833|29798|29856|29831.5|29762|29737.5|592
1656648000000|2022-07-01 04:00:00|29830.2|29795.2|29866.5|29831.5|29866.5|29845.1|29820.5|29790.1|213
1656651600000|2022-07-01 05:00:00|29867.5|29832.5|29858.9|29823.9|29893.9|29869.4|29837.3|29807.5|330
1656655200000|2022-07-01 06:00:00|29857.5|29822.5|29778.1|29758.1|29858.9|29824.4|29771|29749.4|678
1656658800000|2022-07-01 07:00:00|29780.8|29760.8|29776.4|29756.4|29812|29782.1|29770.7|29750.7|264
1656662400000|2022-07-01 08:00:00|29776.9|29756.9|29765.5|29745.5|29821|29798.6|29763.5|29743.5|334
1656666000000|2022-07-01 09:00:00|29765.6|29745.6|29781.7|29761.7|29805.8|29770.8|29765.6|29740.7|278
1656669600000|2022-07-01 10:00:00|29781.2|29761.2|29792|29757|29793.8|29767.7|29772.1|29741.9|315
1656673200000|2022-07-01 11:00:00|29791.7|29756.7|29830.6|29795.6|29830.6|29795.6|29781.3|29755.3|437
1656676800000|2022-07-01 12:00:00|29828.4|29793.4|29817|29797|29836.5|29808.9|29808.9|29773.9|179
1656680400000|2022-07-01 13:00:00|29824.6|29789.6|29803|29768|29840.2|29805.2|29803|29768|295
1656684000000|2022-07-01 14:00:00|29803.5|29768.5|29820.1|29785.1|29856.7|29821.7|29798|29763|255
1656687600000|2022-07-01 15:00:00|29819.1|29784.1|29799.9|29764.9|29822.5|29791.3|29768|29733|227
1656691200000|2022-07-01 16:00:00|29800.5|29765.5|29818|29783|29818|29783|29799.9|29764.9|252
1656694800000|2022-07-01 17:00:00|29821|29786|29828.1|29793.1|29855.9|29820.9|29809.9|29774.9|117
1656698400000|2022-07-01 18:00:00|29833.9|29798.9|29799|29764|29834.9|29799.9|29799|29764|107
1656702000000|2022-07-01 19:00:00|29807.4|29772.4|29812|29770|29822.5|29780.5|29805.5|29763.5|116
1656892800000|2022-07-04 00:00:00|29830.5|29788.5|29830.5|29788.5|29830.5|29788.5|29830.5|29788.5|1
1656896400000|2022-07-04 01:00:00|29819|29778.3|29768.3|29748.3|29825.9|29790.9|29766.5|29742.6|310
1656900000000|2022-07-04 02:00:00|29777.8|29742.8|29789|29769|29794|29769.5|29762.5|29737.8|279
1656903600000|2022-07-04 03:00:00|29788.5|29768.5|29768.3|29748.3|29794.5|29774.5|29764.4|29739.5|216
1656907200000|2022-07-04 04:00:00|29768.1|29748.1|29772.8|29752.8|29778.8|29753.9|29764.8|29737.6|183
1656910800000|2022-07-04 05:00:00|29773.3|29753.3|29763.5|29743.5|29778.7|29758.7|29763.1|29743.1|170
1656914400000|2022-07-04 06:00:00|29763.7|29743.7|29729.5|29709.5|29764.4|29744.4|29725.5|29700|293
1656918000000|2022-07-04 07:00:00|29736.6|29701.6|29733.9|29713.9|29739|29714.9|29723.5|29701.6|208
1656921600000|2022-07-04 08:00:00|29733.3|29713.3|29733.3|29713.3|29739.3|29719.3|29731.9|29711.9|363
1656925200000|2022-07-04 09:00:00|29733|29713|29702.6|29667.6|29738.6|29718.6|29691.9|29660.4|182
1656928800000|2022-07-04 10:00:00|29708|29673|29697.5|29662.5|29713|29678|29697.5|29662.5|19
1656932400000|2022-07-04 11:00:00|29694|29659|29695|29660|29695.1|29666.5|29681.1|29652|31
1656936000000|2022-07-04 12:00:00|29695.1|29660.1|29675.1|29655.1|29703|29668|29669.5|29641.6|53
1656939600000|2022-07-04 13:00:00|29681.1|29661.1|29712.2|29677.2|29712.4|29677.4|29678.5|29658.5|65
1656943200000|2022-07-04 14:00:00|29711.8|29676.8|29717.6|29682.6|29717.6|29688.4|29696.5|29667.9|158
1656946800000|2022-07-04 15:00:00|29715|29680|29709.1|29689.1|29715.1|29690.1|29707.5|29680|21
1656950400000|2022-07-04 16:00:00|29709.7|29689.7|29715.6|29680.6|29719.6|29690.1|29709.7|29680.6|8
1656954000000|2022-07-04 17:00:00|29714.2|29679.2|29714.2|29679.2|29716|29681|29714|29679|18
1656957600000|2022-07-04 18:00:00|29714.5|29679.5|29710.7|29675.7|29714.5|29679.5|29710.6|29675.6|8
1656979200000|2022-07-05 00:00:00|29705.5|29663.5|29705|29670|29710.5|29670|29692|29650|278
1656982800000|2022-07-05 01:00:00|29704|29669|29725.8|29705.8|29734.9|29714.9|29686.5|29664.5|548
1656986400000|2022-07-05 02:00:00|29726.3|29706.3|29766.2|29746.2|29768.1|29748.1|29724.5|29704.5|339
1656990000000|2022-07-05 03:00:00|29767|29747|29767.6|29747.6|29777|29757|29757.5|29734.5|311
1656993600000|2022-07-05 04:00:00|29767.4|29747.4|29767.6|29747.6|29769.7|29749.7|29767.4|29747.4|36
1656997200000|2022-07-05 05:00:00|29767.9|29747.9|29759.7|29739.7|29768|29747.9|29755.3|29731.8|177
1657000800000|2022-07-05 06:00:00|29760.7|29740.7|29763.1|29743.1|29764.3|29743.5|29748.5|29725.3|312
1657004400000|2022-07-05 07:00:00|29764|29744|29776.8|29756.8|29786.1|29766.1|29764|29744|426
1657008000000|2022-07-05 08:00:00|29776.9|29756.9|29813.4|29793.4|29817.5|29793.6|29773.5|29753.5|660
1657011600000|2022-07-05 09:00:00|29811.8|29791.8|29806.9|29786.9|29826.5|29803|29790|29764.6|299
1657015200000|2022-07-05 10:00:00|29807|29787|29796.4|29761.4|29811.9|29791.9|29791.6|29756.6|114
1657018800000|2022-07-05 11:00:00|29796.9|29761.9|29817.7|29782.7|29822.6|29787.6|29796.4|29761.4|101
1657022400000|2022-07-05 12:00:00|29808|29788|29854.5|29834.5|29872.1|29839.7|29808|29782|297
1657026000000|2022-07-05 13:00:00|29855.1|29835.1|29876.5|29841.5|29898|29863|29855.1|29826.3|332
1657029600000|2022-07-05 14:00:00|29876|29841|29859|29824|29890.2|29855.2|29845|29812|303
1657033200000|2022-07-05 15:00:00|29858.5|29823.5|29825.9|29790.9|29867.5|29837.2|29805.6|29770.6|483
1657036800000|2022-07-05 16:00:00|29826.1|29791.1|29832.5|29797.5|29847.5|29812.5|29820|29785|78
1657040400000|2022-07-05 17:00:00|29832|29797|29845|29810|29845.5|29811.8|29815|29787|105
1657044000000|2022-07-05 18:00:00|29846|29811|29817.8|29782.8|29852|29817|29815.6|29780.6|98
1657065600000|2022-07-06 00:00:00|29815.1|29773.1|29808.5|29773.5|29820.5|29778.5|29808.5|29770|17
1657069200000|2022-07-06 01:00:00|29812.5|29777.5|29801.1|29781.1|29816.6|29794.7|29794.1|29771.4|251
1657072800000|2022-07-06 02:00:00|29801.6|29781.6|29839.2|29819.2|29845.2|29825.2|29778.5|29758.5|495
1657076400000|2022-07-06 03:00:00|29839|29819|29810|29790|29846|29819.2|29801.1|29781.1|366
1657080000000|2022-07-06 04:00:00|29818|29783|29823.4|29803.4|29831.6|29809.1|29809.5|29782.5|207
1657083600000|2022-07-06 05:00:00|29822.9|29802.9|29824.1|29804.1|29828.2|29808.2|29814.1|29794.1|240
1657087200000|2022-07-06 06:00:00|29823.8|29803.8|29778.7|29758.7|29828|29808|29766.5|29746.5|644
1657090800000|2022-07-06 07:00:00|29778.5|29758.5|29797.1|29777.1|29802.7|29782.7|29778.1|29753.6|419
1657094400000|2022-07-06 08:00:00|29796.9|29776.9|29790.1|29770.1|29808.2|29787.5|29772|29744.8|486
1657098000000|2022-07-06 09:00:00|29789.7|29769.7|29808|29773|29811|29784.1|29784.1|29757|90
1657101600000|2022-07-06 10:00:00|29813|29778|29822.4|29787.4|29822.6|29794.8|29799.5|29773.4|275
1657105200000|2022-07-06 11:00:00|29822.6|29787.6|29817.9|29797.9|29825.1|29803|29814.2|29784.1|109
1657108800000|2022-07-06 12:00:00|29815.9|29795.9|29763.5|29743.5|29823.5|29795.9|29763.5|29739|170
1657112400000|2022-07-06 13:00:00|29764|29744|29781.5|29746.5|29798.5|29765|29756.5|29729|655
1657116000000|2022-07-06 14:00:00|29781|29746|29775.1|29740.1|29805.4|29770.4|29775.1|29740.1|444
1657119600000|2022-07-06 15:00:00|29774.6|29739.6|29797.9|29762.9|29801.6|29768.7|29774.3|29739.3|179
1657123200000|2022-07-06 16:00:00|29797.4|29762.4|29805.6|29770.6|29809.5|29774.5|29784|29754.6|183
1657126800000|2022-07-06 17:00:00|29806.2|29771.2|29810.1|29768.1|29814.1|29779.1|29790.1|29755.1|136
1657130400000|2022-07-06 18:00:00|29809.9|29768.2|29811|29776|29820|29785|29797.5|29764.2|202
1657152000000|2022-07-07 00:00:00|29816|29774|29792.5|29757.5|29816|29774|29792.5|29751.5|25
1657155600000|2022-07-07 01:00:00|29790.5|29755.5|29811.5|29791.5|29818|29798|29775.6|29748.6|455
1657159200000|2022-07-07 02:00:00|29808.1|29788.1|29777.1|29757.1|29811.7|29791.7|29767|29747|493
1657162800000|2022-07-07 03:00:00|29777.3|29757.3|29764|29744|29785.1|29761.9|29752.1|29730.5|375
1657166400000|2022-07-07 04:00:00|29763.5|29743.5|29776.5|29756.5|29787|29762.1|29762|29742|98
1657170000000|2022-07-07 05:00:00|29775.5|29755.5|29719.5|29699.5|29783.5|29763.5|29719.5|29699.5|251
1657173600000|2022-07-07 06:00:00|29719.3|29699.3|29778.1|29758.1|29803.1|29776|29716.1|29691.5|628
1657177200000|2022-07-07 07:00:00|29777.9|29757.9|29765.5|29745.5|29784.9|29764.9|29762.7|29742.7|452
1657180800000|2022-07-07 08:00:00|29767.1|29747.1|29758|29738|29774.6|29751.6|29752|29729|372
1657184400000|2022-07-07 09:00:00|29767.6|29732.6|29756|29721|29776|29741|29734.2|29706.5|325
1657188000000|2022-07-07 10:00:00|29756.5|29721.5|29752|29717|29763.5|29735|29747|29717|89
1657191600000|2022-07-07 11:00:00|29752.5|29717.5|29773|29738|29778|29743|29747.5|29717.5|73
1657195200000|2022-07-07 12:00:00|29775|29740|29770|29735|29776|29741|29732.9|29705.1|222
1657198800000|2022-07-07 13:00:00|29770.6|29735.6|29740.6|29705.6|29774.5|29745.4|29739|29704|277
1657202400000|2022-07-07 14:00:00|29742|29707|29738.8|29703.8|29746.1|29711.1|29735|29700|113
1657206000000|2022-07-07 15:00:00|29738.6|29703.6|29745.1|29710.1|29751.6|29718|29737.6|29702.6|147
1657209600000|2022-07-07 16:00:00|29744.6|29709.6|29735.9|29700.9|29745.1|29710.1|29725|29690|120
1657213200000|2022-07-07 17:00:00|29736|29701|29730.5|29695.5|29737.5|29702.5|29728.7|29693.7|159
1657216800000|2022-07-07 18:00:00|29730.4|29695.4|29726|29691|29730.4|29695.4|29723.1|29688.1|126
1657238400000|2022-07-08 00:00:00|29744|29702|29744.3|29703.7|29745|29703.7|29744|29702|3
1657242000000|2022-07-08 01:00:00|29742.3|29701.7|29720.2|29700.2|29744|29707.1|29703.5|29674|285
1657245600000|2022-07-08 02:00:00|29720.1|29700.1|29769|29734|29774|29745.5|29719.3|29699.3|587
1657249200000|2022-07-08 03:00:00|29768.5|29733.5|29769|29734|29778.5|29749.8|29753.5|29727|318
1657252800000|2022-07-08 04:00:00|29769.5|29734.5|29760.1|29740.1|29774|29754|29757.1|29731|142
1657256400000|2022-07-08 05:00:00|29760.5|29740.5|29778.1|29758.1|29788.4|29761.9|29759.1|29732|225
1657260000000|2022-07-08 06:00:00|29777.5|29757.5|29759.5|29739.5|29777.5|29757.5|29752.9|29729|280
1657263600000|2022-07-08 07:00:00|29762.5|29742.5|29771.1|29751.1|29788.3|29768.3|29761.5|29741.5|305
1657267200000|2022-07-08 08:00:00|29770.9|29750.9|29761.1|29741.1|29792.9|29772.9|29757.9|29735.6|329
1657270800000|2022-07-08 09:00:00|29763.1|29743.1|29776.9|29741.9|29781.5|29751.2|29757.1|29732.5|235
1657274400000|2022-07-08 10:00:00|29776.7|29741.7|29771|29736|29779.2|29748.3|29762.5|29734|120
1657278000000|2022-07-08 11:00:00|29771.4|29736.4|29762.5|29742.5|29778.7|29753.5|29762.5|29736|333
1657281600000|2022-07-08 12:00:00|29772.5|29737.5|29791.4|29756.4|29799.6|29769|29754.7|29728.6|220
1657285200000|2022-07-08 13:00:00|29791.2|29756.2|29774.7|29739.7|29794.5|29759.5|29759.4|29724.4|453
1657288800000|2022-07-08 14:00:00|29774.5|29739.5|29748.6|29713.6|29775.9|29740.9|29748|29713|194
1657292400000|2022-07-08 15:00:00|29748|29713|29742|29722|29753.2|29722.5|29737.2|29702.2|270
1657296000000|2022-07-08 16:00:00|29742.5|29722.5|29749|29714|29761|29732.5|29742|29714|65
1657299600000|2022-07-08 17:00:00|29749.5|29714.5|29752.3|29717.3|29753.9|29721|29741|29712.5|25
1657303200000|2022-07-08 18:00:00|29751.8|29716.8|29752.6|29717.6|29761|29726|29750.9|29715.9|101
1657306800000|2022-07-08 19:00:00|29752.9|29717.9|29746.9|29711.9|29755.6|29720.6|29744|29709|265
1657497600000|2022-07-11 00:00:00|29770|29728|29765|29723|29774|29732|29759.5|29717.5|6
1657501200000|2022-07-11 01:00:00|29764.3|29723.7|29811.1|29791.1|29821.5|29795.2|29756.3|29720.7|402
1657504800000|2022-07-11 02:00:00|29811.5|29791.5|29797.5|29777.5|29813.1|29793.1|29778.1|29758.1|338
1657508400000|2022-07-11 03:00:00|29797|29777|29806.6|29786.6|29808.1|29788.1|29784.7|29764.5|261
1657512000000|2022-07-11 04:00:00|29807.1|29787.1|29807.9|29787.9|29810.9|29790.9|29805.3|29785.3|90
1657515600000|2022-07-11 05:00:00|29808.4|29788.4|29806.3|29786.3|29810.6|29790.5|29797.8|29773|190
1657519200000|2022-07-11 06:00:00|29805.8|29785.8|29819.1|29799.1|29819.1|29799.1|29797.5|29777.5|401
1657522800000|2022-07-11 07:00:00|29819|29799|29809.3|29789.3|29823.6|29803.6|29808.6|29788.6|421
1657526400000|2022-07-11 08:00:00|29818.5|29783.5|29821.8|29801.8|29829.9|29802.5|29807.5|29778.3|306
1657530000000|2022-07-11 09:00:00|29822.3|29802.3|29839.7|29804.7|29839.7|29804.7|29822.3|29796.7|75
1657533600000|2022-07-11 10:00:00|29839.2|29804.2|29835.4|29800.4|29848.2|29818.2|29832.8|29797.8|102
1657537200000|2022-07-11 11:00:00|29834.6|29799.6|29842.9|29807.9|29842.9|29807.9|29824.5|29796.5|41
1657540800000|2022-07-11 12:00:00|29843.8|29808.8|29863.1|29828.1|29871|29841.9|29838.3|29808.8|138
1657544400000|2022-07-11 13:00:00|29862.5|29827.5|29864|29829|29889|29856.7|29857|29827.5|381
1657548000000|2022-07-11 14:00:00|29863|29828|29853.9|29818.9|29865.9|29831.2|29837.3|29808.9|172
1657551600000|2022-07-11 15:00:00|29855.9|29820.9|29837.6|29802.6|29855.9|29821.4|29827.9|29800.3|111
1657555200000|2022-07-11 16:00:00|29837.2|29802.2|29851.7|29816.7|29862.3|29827.3|29836.7|29802.2|66
1657558800000|2022-07-11 17:00:00|29852|29817|29859|29824|29862.1|29830.5|29843.2|29811.7|117
1657562400000|2022-07-11 18:00:00|29858.7|29823.7|29863.8|29828.8|29864.2|29833.2|29851.7|29819.2|70
1657584000000|2022-07-12 00:00:00|29854|29812|29872.5|29830.5|29872.5|29830.5|29854|29812|14
1657587600000|2022-07-12 01:00:00|29874|29832|29899.2|29879.2|29944.5|29909.5|29858.5|29823.5|840
1657591200000|2022-07-12 02:00:00|29899.8|29879.8|29914.4|29879.4|29916|29893.2|29893.2|29865.5|308
1657594800000|2022-07-12 03:00:00|29914.5|29879.5|29905.4|29885.4|29923.5|29903.5|29886.5|29865.9|314
1657598400000|2022-07-12 04:00:00|29904.9|29884.9|29919.1|29884.1|29921.3|29901.3|29901.2|29881.2|332
1657602000000|2022-07-12 05:00:00|29918.8|29883.8|29908.9|29888.9|29941.5|29906.5|29908.8|29883.8|143
1657605600000|2022-07-12 06:00:00|29908.8|29888.8|29899|29879|29918.5|29898.5|29866.5|29842.6|441
1657609200000|2022-07-12 07:00:00|29900.5|29880.5|29898|29863|29910.3|29890.3|29881.1|29852.9|295
1657612800000|2022-07-12 08:00:00|29895.9|29860.9|29900|29865|29915.8|29895.8|29893|29860.5|223
1657616400000|2022-07-12 09:00:00|29900.5|29865.5|29903.1|29868.1|29913.2|29883.4|29887.5|29857.5|216
1657620000000|2022-07-12 10:00:00|29901.7|29866.7|29872.4|29852.4|29905|29870|29868.2|29844|148
1657623600000|2022-07-12 11:00:00|29880|29845|29862|29827|29887.6|29855.4|29845.7|29814.7|489
1657627200000|2022-07-12 12:00:00|29861.6|29826.6|29845|29810|29869|29834|29837.9|29810|155
1657630800000|2022-07-12 13:00:00|29845.4|29810.4|29854.5|29819.5|29861.6|29826.6|29832.5|29800.6|523
1657634400000|2022-07-12 14:00:00|29856.1|29821.1|29843.3|29808.3|29862.3|29833.3|29843.3|29808.3|101
1657638000000|2022-07-12 15:00:00|29843.8|29808.8|29861.9|29826.9|29868|29839.2|29838.5|29808.8|187
1657641600000|2022-07-12 16:00:00|29862.5|29827.5|29856.5|29821.5|29862.5|29827.5|29850.6|29815.6|55
1657645200000|2022-07-12 17:00:00|29856.3|29821.3|29864.6|29829.6|29864.6|29829.6|29850|29815|125
1657648800000|2022-07-12 18:00:00|29864.2|29829.2|29869.4|29834.4|29869.4|29834.4|29861.2|29826.2|8
1657670400000|2022-07-13 00:00:00|29887.1|29845.1|29887|29845|29891|29849|29881|29839|16
1657674000000|2022-07-13 01:00:00|29890|29848|29860.5|29825.5|29890|29848|29830.5|29798.5|487
1657677600000|2022-07-13 02:00:00|29855.4|29835.4|29847|29827|29865.7|29839|29835.4|29815.4|335
1657681200000|2022-07-13 03:00:00|29846.5|29826.5|29875.3|29855.3|29882.5|29860.8|29844.5|29816.5|314
1657684800000|2022-07-13 04:00:00|29874.5|29854.5|29865.7|29845.7|29878.2|29858.2|29863|29836.6|123
1657688400000|2022-07-13 05:00:00|29873.7|29838.7|29874.3|29839.3|29874.3|29849|29860.5|29835.8|258
1657692000000|2022-07-13 06:00:00|29874|29839|29834.3|29814.3|29875|29845.2|29825|29805|466
1657695600000|2022-07-13 07:00:00|29842.8|29807.8|29800.1|29780.1|29846.3|29823.3|29797.5|29772.3|492
1657699200000|2022-07-13 08:00:00|29798|29778|29805|29770|29823|29803|29798|29770|141
1657702800000|2022-07-13 09:00:00|29805.7|29770.7|29789.9|29754.9|29827.4|29792.4|29783.4|29748.4|323
1657706400000|2022-07-13 10:00:00|29790|29755|29784.5|29749.5|29795.6|29763.6|29781.9|29746.9|160
1657710000000|2022-07-13 11:00:00|29785.9|29750.9|29772.2|29737.2|29795|29766.4|29770.9|29735.9|138
1657713600000|2022-07-13 12:00:00|29771.7|29736.7|29838.3|29803.3|29862.4|29827.4|29764.5|29725|422
1657717200000|2022-07-13 13:00:00|29838|29803|29833.4|29798.4|29858.9|29823.9|29820.7|29785.7|322
1657720800000|2022-07-13 14:00:00|29834.1|29799.1|29771.9|29736.9|29840.6|29810.8|29738.5|29703.5|802
1657724400000|2022-07-13 15:00:00|29775.6|29740.6|29772.1|29737.1|29794.6|29764.5|29751|29716|205
1657728000000|2022-07-13 16:00:00|29778.1|29743.1|29779.6|29744.6|29782|29747|29753.8|29720.6|62
1657731600000|2022-07-13 17:00:00|29779|29744|29776|29741|29779.7|29744.7|29767.3|29732.3|58
1657735200000|2022-07-13 18:00:00|29776.5|29741.5|29801.3|29766.3|29805.5|29770.5|29776.5|29741.5|86
1657756800000|2022-07-14 00:00:00|29834.6|29792.6|29858.1|29816.1|29858.1|29816.1|29829|29787|107
1657760400000|2022-07-14 01:00:00|29857.7|29815.7|29843.5|29823.5|29865.5|29842|29797.3|29762.3|360
1657764000000|2022-07-14 02:00:00|29841.5|29821.5|29867.5|29832.5|29867.5|29832.5|29821.8|29798.9|394
1657767600000|2022-07-14 03:00:00|29864|29829|29829.5|29809.5|29864|29829|29820.5|29800|246
1657771200000|2022-07-14 04:00:00|29832|29812|29841.5|29821.5|29845.6|29824|29829.5|29802.3|111
1657774800000|2022-07-14 05:00:00|29842.3|29822.3|29845.5|29810.5|29848.1|29825.5|29830.7|29802.5|282
1657778400000|2022-07-14 06:00:00|29838.5|29818.5|29878.3|29858.3|29878.3|29858.3|29834.5|29814.5|326
1657782000000|2022-07-14 07:00:00|29878.5|29858.5|29878.2|29858.2|29893|29873|29861.5|29834.5|482
1657785600000|2022-07-14 08:00:00|29878|29858|29876|29841|29920.8|29900.8|29866.9|29837|509
1657789200000|2022-07-14 09:00:00|29877|29842|29867.2|29832.2|29878.6|29843.6|29852.9|29820.6|274
1657792800000|2022-07-14 10:00:00|29867|29832|29904.6|29869.6|29915.6|29880.6|29863.5|29831.6|141
1657796400000|2022-07-14 11:00:00|29907.6|29872.6|29934|29899|29937.6|29902.6|29904.1|29869.1|153
1657800000000|2022-07-14 12:00:00|29931.6|29896.6|29950|29915|29954|29919|29925.9|29894.6|146
1657803600000|2022-07-14 13:00:00|29950.6|29915.6|29992.2|29957.2|30005|29970|29947|29912|429
1657807200000|2022-07-14 14:00:00|29991.7|29956.7|29980.9|29945.9|30007.7|29972.7|29959.1|29927.3|459
1657810800000|2022-07-14 15:00:00|29982.5|29947.5|29943.5|29908.5|29982.5|29947.5|29910.1|29875.1|205
1657814400000|2022-07-14 16:00:00|29944.5|29909.5|29974.5|29939.5|29999|29964|29944.5|29909.5|93
1657818000000|2022-07-14 17:00:00|29978.3|29943.3|29959.2|29924.2|29980|29945|29957.2|29922.2|35
1657821600000|2022-07-14 18:00:00|29956.2|29921.2|29938.6|29903.6|29961.2|29926.2|29930|29895|140
1657843200000|2022-07-15 00:00:00|29955.1|29913.1|29949.5|29914.5|29957.6|29915.6|29943.5|29901.5|25
1657846800000|2022-07-15 01:00:00|29948.9|29913.9|29937|29902|29954.2|29922.3|29926.7|29901.3|412
1657850400000|2022-07-15 02:00:00|29937.3|29902.3|29934.5|29899.5|29948|29914.5|29916.2|29890.5|459
1657854000000|2022-07-15 03:00:00|29932.5|29897.5|29967.3|29947.3|29979|29956.5|29928|29897|400
1657857600000|2022-07-15 04:00:00|29966.8|29946.8|29964.7|29929.7|29967.3|29947.3|29954.8|29919.8|204
1657861200000|2022-07-15 05:00:00|29965|29930|29948.5|29913.5|29979|29944|29935.5|29900.5|271
1657864800000|2022-07-15 06:00:00|29949|29914|29951|29916|29964.8|29929.8|29919.1|29887.8|637
1657868400000|2022-07-15 07:00:00|29950.5|29915.5|29957.5|29922.5|29963.5|29928.5|29930.7|29898.3|468
1657872000000|2022-07-15 08:00:00|29955.9|29920.9|29937|29902|29971.6|29936.6|29935.6|29900.6|386
1657875600000|2022-07-15 09:00:00|29938|29903|29928|29893|29938.6|29903.6|29909|29874|284
1657879200000|2022-07-15 10:00:00|29927|29892|29933.6|29898.6|29940.6|29905.6|29925.6|29890.6|639
1657882800000|2022-07-15 11:00:00|29936|29901|29936.5|29901.5|29980|29945|29923|29888|408
1657886400000|2022-07-15 12:00:00|29937.1|29902.1|29914.5|29879.5|29954.6|29919.6|29907.6|29872.6|199
1657890000000|2022-07-15 13:00:00|29914|29879|29931|29896|29936.9|29901.9|29901.9|29866.9|153
1657893600000|2022-07-15 14:00:00|29929|29894|29921.5|29886.5|29950.5|29915.5|29890.9|29855.9|280
1657897200000|2022-07-15 15:00:00|29922.7|29887.7|29926.3|29891.3|29931.5|29896.5|29912.5|29877.5|284
1657900800000|2022-07-15 16:00:00|29926.1|29891.1|29931.9|29896.9|29937.9|29902.9|29913|29878|115
1657904400000|2022-07-15 17:00:00|29931.7|29896.7|29928.9|29893.9|29931.9|29896.9|29921.8|29886.8|64
1657908000000|2022-07-15 18:00:00|29925.9|29890.9|29921.6|29886.6|29925.9|29890.9|29919.9|29884.9|13
1657911600000|2022-07-15 19:00:00|29921.5|29886.5|29914.4|29879.4|29927.1|29892.1|29908.1|29873.1|43
1658102400000|2022-07-18 00:00:00|29887.5|29845.5|29895.6|29853.6|29911|29869|29882|29840|11
1658106000000|2022-07-18 01:00:00|29899|29857|29878.3|29858.3|29899.4|29862.5|29865.8|29845.8|304
1658109600000|2022-07-18 02:00:00|29877.8|29857.8|29882.5|29862.5|29894.5|29871.5|29876.3|29856.3|148
1658113200000|2022-07-18 03:00:00|29883.5|29863.5|29876.3|29856.3|29892|29864|29860.5|29840.5|389
1658116800000|2022-07-18 04:00:00|29875.8|29855.8|29871.5|29851.5|29883.4|29863.4|29871.1|29851.1|113
1658120400000|2022-07-18 05:00:00|29869.1|29849.1|29871|29851|29875.5|29855.5|29862|29842|143
1658124000000|2022-07-18 06:00:00|29878|29843|29856|29836|29880.5|29860.5|29847.5|29821.6|430
1658127600000|2022-07-18 07:00:00|29858.5|29838.5|29859.3|29839.3|29870.9|29843.5|29832|29806|501
1658131200000|2022-07-18 08:00:00|29859.5|29839.5|29850.1|29830.1|29871.6|29844.9|29841.8|29816.5|553
1658134800000|2022-07-18 09:00:00|29849.6|29829.6|29853.5|29818.5|29868.7|29835.1|29842.5|29815.5|330
1658138400000|2022-07-18 10:00:00|29853.6|29818.6|29869|29834|29869|29840.7|29846.6|29818.6|118
1658142000000|2022-07-18 11:00:00|29867.7|29832.7|29880|29845|29885.6|29850.6|29861|29826|140
1658145600000|2022-07-18 12:00:00|29878.6|29843.6|29855|29820|29885|29858.5|29848.7|29813.7|189
1658149200000|2022-07-18 13:00:00|29854.9|29819.9|29855.9|29820.9|29864.6|29829.6|29841|29806|186
1658152800000|2022-07-18 14:00:00|29856.3|29821.3|29846|29811|29863.6|29828.6|29836.9|29808.5|433
1658156400000|2022-07-18 15:00:00|29845.9|29810.9|29859.5|29824.5|29865.6|29831.7|29845.2|29810.2|371
1658160000000|2022-07-18 16:00:00|29860.1|29825.1|29847|29827|29865.1|29835.8|29843.6|29816|117
1658163600000|2022-07-18 17:00:00|29846.5|29826.5|29857.5|29837.5|29864.8|29840|29842|29814.5|76
1658167200000|2022-07-18 18:00:00|29858|29838|29886|29851|29887|29854|29858|29835|116
1658188800000|2022-07-19 00:00:00|29862.5|29820.5|29870.2|29828.2|29877|29835|29862.5|29820.5|31
1658192400000|2022-07-19 01:00:00|29871|29829|29903.5|29883.5|29904.5|29884.5|29870.1|29829|452
1658196000000|2022-07-19 02:00:00|29903|29883|29916|29881|29920.5|29898|29896.3|29872|290
1658199600000|2022-07-19 03:00:00|29915|29880|29897|29877|29915|29888|29896.4|29869|167
1658203200000|2022-07-19 04:00:00|29896.9|29876.9|29897|29862|29899.5|29879.5|29880|29852|233
1658206800000|2022-07-19 05:00:00|29896.5|29861.5|29875.5|29840.5|29898|29864.9|29849.5|29828.5|293
1658210400000|2022-07-19 06:00:00|29875.4|29840.4|29864.5|29844.5|29883.1|29860.1|29852.8|29832.5|307
1658214000000|2022-07-19 07:00:00|29864|29844|29835.5|29815.5|29867.5|29844.5|29835.5|29813.5|330
1658217600000|2022-07-19 08:00:00|29836|29816|29847.8|29827.8|29858|29830|29826.4|29806.4|305
1658221200000|2022-07-19 09:00:00|29847.6|29827.6|29852.5|29817.5|29860.6|29831.1|29838.1|29812.5|191
1658224800000|2022-07-19 10:00:00|29853.3|29818.3|29848.5|29813.5|29855|29820|29835.5|29807.5|449
1658228400000|2022-07-19 11:00:00|29848|29813|29850|29815|29850|29815|29844.5|29809.5|606
1658232000000|2022-07-19 12:00:00|29848.6|29813.6|29852.6|29817.6|29856.6|29827.8|29838.6|29810.5|136
1658235600000|2022-07-19 13:00:00|29853.6|29818.6|29842|29807|29855.6|29820.6|29832.8|29801.6|197
1658239200000|2022-07-19 14:00:00|29841.6|29806.6|29822.5|29802.5|29847.6|29818.3|29821.3|29792.4|190
1658242800000|2022-07-19 15:00:00|29830.6|29795.6|29835.2|29800.2|29838.2|29807.3|29818|29786.6|144
1658246400000|2022-07-19 16:00:00|29834.2|29799.2|29821.5|29786.5|29835.2|29800.2|29816.7|29781.7|118
1658250000000|2022-07-19 17:00:00|29821|29786|29810.7|29775.7|29821.5|29786.5|29810.7|29775.7|68
1658253600000|2022-07-19 18:00:00|29811.6|29776.6|29803.8|29768.8|29816|29781.8|29795.8|29768.8|116
1658275200000|2022-07-20 00:00:00|29807.1|29765.1|29802.1|29760.1|29812.5|29770.5|29779|29737|58
1658278800000|2022-07-20 01:00:00|29803.5|29761.5|29825.5|29805.5|29833|29807.6|29766|29736.5|478
1658282400000|2022-07-20 02:00:00|29825.3|29805.3|29828|29808|29842|29813.5|29822.5|29797.2|235
1658286000000|2022-07-20 03:00:00|29827.5|29807.5|29828|29808|29839|29812.9|29812.5|29791|243
1658289600000|2022-07-20 04:00:00|29827.5|29807.5|29834|29799|29834.5|29809.2|29824.8|29798|78
1658293200000|2022-07-20 05:00:00|29833.5|29798.5|29865|29830|29867|29837.7|29828.5|29798.5|229
1658296800000|2022-07-20 06:00:00|29865.5|29830.5|29853.5|29818.5|29877.3|29847.7|29847|29818.5|404
1658300400000|2022-07-20 07:00:00|29853.3|29818.3|29864.8|29844.8|29880.3|29860.3|29841.3|29817.8|380
1658304000000|2022-07-20 08:00:00|29865.3|29845.3|29864.6|29829.6|29877.6|29853.6|29852.8|29825.5|234
1658307600000|2022-07-20 09:00:00|29858.7|29838.7|29869.6|29834.6|29872.5|29843.5|29851.4|29823|173
1658311200000|2022-07-20 10:00:00|29870.5|29835.5|29859.1|29839.1|29876.6|29849.3|29850.1|29822.6|299
1658314800000|2022-07-20 11:00:00|29859.9|29839.9|29874.1|29839.1|29876.9|29842.6|29859.1|29832.3|171
1658318400000|2022-07-20 12:00:00|29872.8|29837.8|29876|29841|29878.3|29849.7|29867.6|29837.6|155
1658322000000|2022-07-20 13:00:00|29875|29840|29862.5|29827.5|29875|29840.4|29843.7|29814.5|188
1658325600000|2022-07-20 14:00:00|29864|29829|29860|29825|29878.7|29843.7|29860|29825|174
1658329200000|2022-07-20 15:00:00|29861|29826|29869.6|29834.6|29871.4|29844.4|29859|29824|58
1658332800000|2022-07-20 16:00:00|29869.9|29834.9|29878|29843|29884.5|29849.5|29843.1|29814.9|178
1658336400000|2022-07-20 17:00:00|29879|29844|29880|29845|29891.4|29856.4|29870.5|29835.5|98
1658340000000|2022-07-20 18:00:00|29879.5|29844.5|29885|29850|29893.5|29858.5|29879.5|29844.5|24
1658361600000|2022-07-21 00:00:00|29918|29876|29904.5|29873.5|29931|29889|29896|29854|32
1658365200000|2022-07-21 01:00:00|29904|29869|29901.3|29866.3|29910.8|29884.7|29884.9|29858.3|321
1658368800000|2022-07-21 02:00:00|29901.5|29866.5|29901.5|29881.5|29925|29897|29896.2|29866.5|483
1658372400000|2022-07-21 03:00:00|29901|29881|29901.2|29881.2|29915|29891.5|29890.7|29863.5|392
1658376000000|2022-07-21 04:00:00|29901.5|29881.5|29880|29860|29901.5|29881.5|29872.8|29846|217
1658379600000|2022-07-21 05:00:00|29886.5|29851.5|29868.5|29833.5|29902.9|29868.5|29849.5|29829.5|170
1658383200000|2022-07-21 06:00:00|29868|29833|29863.5|29828.5|29870.4|29844.8|29848.5|29828|347
1658386800000|2022-07-21 07:00:00|29864|29829|29863.5|29843.5|29867.6|29847.6|29852.3|29825.5|279
1658390400000|2022-07-21 08:00:00|29864|29844|29863.1|29843.1|29880.5|29853.8|29862.8|29834.9|256
1658394000000|2022-07-21 09:00:00|29862.6|29842.6|29892|29872|29914.6|29879.6|29862.6|29842.5|485
1658397600000|2022-07-21 10:00:00|29892.1|29872.1|29890|29855|29901.8|29872.1|29872.2|29839.9|566
1658401200000|2022-07-21 11:00:00|29891|29856|29901.5|29866.5|29947|29912|29885.9|29854.6|322
1658404800000|2022-07-21 12:00:00|29901.6|29866.6|29886|29851|29920|29879|29876|29841|244
1658408400000|2022-07-21 13:00:00|29886.6|29851.6|29893|29858|29916.6|29881.6|29881.6|29846.6|332
1658412000000|2022-07-21 14:00:00|29892.5|29857.5|29890.6|29855.6|29908.6|29873.6|29884.8|29849.8|205
1658415600000|2022-07-21 15:00:00|29889.1|29854.1|29897.6|29862.6|29910.9|29875.9|29879.6|29844.6|120
1658419200000|2022-07-21 16:00:00|29897.1|29862.1|29880.5|29845.5|29897.2|29862.2|29879.5|29844.5|42
1658422800000|2022-07-21 17:00:00|29883|29848|29877.5|29842.5|29884.5|29849.5|29875|29840|369
1658426400000|2022-07-21 18:00:00|29879|29844|29877|29842|29879|29844|29876|29841|30
1658448000000|2022-07-22 00:00:00|29854|29812|29873.3|29838.3|29877.5|29838.3|29849|29807|35
1658451600000|2022-07-22 01:00:00|29874.5|29839.5|29857|29822|29891.5|29861.8|29847.9|29821.5|421
1658455200000|2022-07-22 02:00:00|29856.5|29821.5|29865.5|29830.5|29872|29845.5|29850.1|29817|368
1658458800000|2022-07-22 03:00:00|29865|29830|29858.7|29838.7|29865.1|29845.1|29852.6|29825|187
1658462400000|2022-07-22 04:00:00|29858.8|29838.8|29857.5|29837.5|29864.5|29838.8|29848.6|29817|206
1658466000000|2022-07-22 05:00:00|29857.3|29837.3|29860.5|29825.5|29867.5|29844|29843.3|29815|210
1658469600000|2022-07-22 06:00:00|29860|29825|29847.2|29827.2|29861.5|29841.5|29841.5|29815|342
1658473200000|2022-07-22 07:00:00|29846.7|29826.7|29857.4|29822.4|29873|29850.6|29842.2|29817|385
1658476800000|2022-07-22 08:00:00|29857.7|29822.7|29862.8|29827.8|29865.1|29838|29847.1|29821.7|171
1658480400000|2022-07-22 09:00:00|29861|29826|29860|29825|29870|29837.5|29850|29822.5|150
1658484000000|2022-07-22 10:00:00|29859.5|29824.5|29862|29842|29870|29843.1|29859|29824|135
1658487600000|2022-07-22 11:00:00|29862.2|29842.2|29826.6|29791.6|29864.1|29844.1|29821.4|29790.5|243
1658491200000|2022-07-22 12:00:00|29826|29791|29825|29790|29835.6|29805.1|29812.1|29784.6|194
1658494800000|2022-07-22 13:00:00|29826.6|29791.6|29816.4|29781.4|29828.4|29798.5|29794.4|29769|287
1658498400000|2022-07-22 14:00:00|29816.3|29781.3|29818.3|29783.3|29837.6|29807.2|29803.3|29770|391
1658502000000|2022-07-22 15:00:00|29816.6|29781.6|29834.2|29799.2|29834.2|29799.2|29815.6|29780.6|154
1658505600000|2022-07-22 16:00:00|29836.1|29801.1|29824.2|29789.2|29836.1|29801.1|29816.2|29781.2|44
1658509200000|2022-07-22 17:00:00|29823.7|29788.7|29833|29798|29847.7|29812.7|29815.7|29780.7|102
1658512800000|2022-07-22 18:00:00|29833.1|29798.1|29840.5|29805.5|29843.2|29808.2|29831.7|29796.7|39
1658516400000|2022-07-22 19:00:00|29841.5|29806.5|29846.5|29811.5|29857.8|29822.8|29838.9|29803.9|81
1658707200000|2022-07-25 00:00:00|29840.4|29798.4|29840.5|29799.5|29855.5|29813.5|29834.1|29792.1|14
1658710800000|2022-07-25 01:00:00|29836.5|29801.6|29829|29809|29868|29833|29795|29763|515
1658714400000|2022-07-25 02:00:00|29828.7|29808.7|29832|29812|29842.5|29817.2|29822|29795.5|177
1658718000000|2022-07-25 03:00:00|29831.5|29811.5|29822.5|29802.5|29839.5|29816|29815.5|29786.5|155
1658721600000|2022-07-25 04:00:00|29823|29803|29832.5|29797.5|29835|29807.8|29823|29797|68
1658725200000|2022-07-25 05:00:00|29832|29797|29842.5|29807.5|29847.9|29824.4|29818.5|29790.5|232
1658728800000|2022-07-25 06:00:00|29841.5|29806.5|29832.5|29812.5|29845.4|29818.7|29822.1|29796|187
1658732400000|2022-07-25 07:00:00|29832|29812|29851.5|29831.5|29860.5|29831.6|29832|29808.5|281
1658736000000|2022-07-25 08:00:00|29851.3|29831.3|29842.6|29807.6|29860|29831.8|29831.5|29804.5|275
1658739600000|2022-07-25 09:00:00|29842.5|29807.5|29817.3|29797.3|29843.7|29815.7|29810.9|29786.7|181
1658743200000|2022-07-25 10:00:00|29816.7|29796.7|29816|29796|29829.5|29801.5|29812.5|29791.6|68
1658746800000|2022-07-25 11:00:00|29823|29788|29834.4|29799.4|29840.5|29813|29818.1|29788|149
1658750400000|2022-07-25 12:00:00|29831.5|29796.5|29824.7|29804.7|29833.8|29805.5|29824.7|29796.5|38
1658754000000|2022-07-25 13:00:00|29824.6|29804.6|29841|29806|29848|29815.4|29824.5|29796.8|157
1658757600000|2022-07-25 14:00:00|29841.4|29806.4|29860.6|29825.6|29862|29827.7|29836.2|29804.9|341
1658761200000|2022-07-25 15:00:00|29860.2|29825.2|29859|29824|29860.7|29833|29848.3|29820.7|43
1658764800000|2022-07-25 16:00:00|29858.6|29823.6|29842.5|29807.5|29864|29831.5|29841|29806|377
1658768400000|2022-07-25 17:00:00|29842.9|29807.9|29848|29813|29848|29813|29841.5|29806.5|23
1658772000000|2022-07-25 18:00:00|29846.5|29811.5|29846.5|29811.5|29849|29814|29846.1|29811.1|90
1658793600000|2022-07-26 00:00:00|29857|29815|29839.8|29797.8|29857|29815|29837.4|29795.4|13
1658797200000|2022-07-26 01:00:00|29840.8|29798.8|29848.5|29828.5|29850.5|29829.1|29825.5|29792.5|409
1658800800000|2022-07-26 02:00:00|29848.3|29828.3|29843|29823|29857.5|29837.5|29837|29812.6|375
1658804400000|2022-07-26 03:00:00|29842.5|29822.5|29867.1|29847.1|29883.6|29854.1|29837.5|29810.5|269
1658808000000|2022-07-26 04:00:00|29867.7|29847.7|29873.7|29853.7|29881.6|29855.1|29867.5|29844.4|255
1658811600000|2022-07-26 05:00:00|29873.8|29853.8|29886|29851|29886.5|29859.5|29872.1|29851|239
1658815200000|2022-07-26 06:00:00|29885.5|29850.5|29872.6|29837.6|29885.5|29858.3|29856.9|29836|238
1658818800000|2022-07-26 07:00:00|29872.9|29837.9|29883.5|29863.5|29893.4|29864.4|29859.1|29834.6|420
1658822400000|2022-07-26 08:00:00|29882.6|29862.6|29865.5|29830.5|29883.5|29863.5|29857|29830|293
1658826000000|2022-07-26 09:00:00|29865.6|29830.6|29888.6|29853.6|29889.1|29863|29858.5|29830|188
1658829600000|2022-07-26 10:00:00|29888.1|29853.1|29894.6|29859.6|29896|29865.5|29875.6|29847|174
1658833200000|2022-07-26 11:00:00|29897|29862|29911.1|29876.1|29919.9|29884.9|29886.1|29857.1|148
1658836800000|2022-07-26 12:00:00|29910.5|29875.5|29898.5|29863.5|29913.9|29880.5|29887.7|29859.5|228
1658840400000|2022-07-26 13:00:00|29898.6|29863.6|29896|29861|29903|29869.3|29875.8|29847|238
1658844000000|2022-07-26 14:00:00|29893.5|29858.5|29910|29875|29923.2|29888.2|29893|29858|183
1658847600000|2022-07-26 15:00:00|29911|29876|29919.4|29884.4|29928.6|29893.6|29908.8|29873.8|104
1658851200000|2022-07-26 16:00:00|29918.2|29883.2|29914|29879|29920|29899.5|29911.5|29879|38
1658854800000|2022-07-26 17:00:00|29915|29880|29924.6|29889.6|29929|29894|29914|29879|104
1658858400000|2022-07-26 18:00:00|29925|29890|29939|29904|29945.7|29910.7|29923.8|29888.8|93
1658880000000|2022-07-27 00:00:00|29930.5|29888.5|29928|29886|29930.5|29888.5|29924|29882|9
1658883600000|2022-07-27 01:00:00|29924|29882|29923.7|29903.7|29931.7|29906|29903.5|29868.5|384
1658887200000|2022-07-27 02:00:00|29923.8|29903.8|29924|29904|29926.6|29904.5|29914.5|29891|199
1658890800000|2022-07-27 03:00:00|29925|29905|29940.5|29920.5|29942.2|29922.2|29917.3|29891.2|218
1658894400000|2022-07-27 04:00:00|29941.3|29921.3|29943|29923|29960.6|29936.6|29940|29909|148
1658898000000|2022-07-27 05:00:00|29942.5|29922.5|29929|29909|29949.6|29924.5|29927.2|29901|240
1658901600000|2022-07-27 06:00:00|29929.5|29909.5|29930.5|29910.5|29944|29917|29919.5|29891.6|346
1658905200000|2022-07-27 07:00:00|29929.6|29909.6|29928.3|29908.3|29937.6|29909.6|29920.9|29897.6|249
1658908800000|2022-07-27 08:00:00|29928.5|29908.5|29919.5|29899.5|29948.6|29915.3|29909.2|29884|395
1658912400000|2022-07-27 09:00:00|29919.8|29899.8|29926.6|29891.6|29934.7|29907.3|29916.6|29886|241
1658916000000|2022-07-27 10:00:00|29927|29892|29938.3|29918.3|29946.9|29920|29917.1|29892|247
1658919600000|2022-07-27 11:00:00|29938.5|29918.5|29942.6|29922.6|29950|29923.5|29932.8|29906.9|208
1658923200000|2022-07-27 12:00:00|29941.5|29921.5|29948.5|29928.5|29956.6|29930.6|29937.8|29911|145
1658926800000|2022-07-27 13:00:00|29949|29929|29957|29922|29964|29935.3|29946.3|29917.4|182
1658930400000|2022-07-27 14:00:00|29957.5|29922.5|29946|29911|29962.9|29927.9|29930.8|29908.6|159
1658934000000|2022-07-27 15:00:00|29945.6|29910.6|29949.6|29914.6|29950|29915|29923.1|29894.5|140
1658937600000|2022-07-27 16:00:00|29950.6|29915.6|29951|29916|29980.6|29945.6|29949.6|29914.6|125
1658941200000|2022-07-27 17:00:00|29961|29926|29942.9|29900.9|29974.3|29939.3|29941.9|29899.9|57
1658944800000|2022-07-27 18:00:00|29948|29906|29895.2|29860.2|29962.5|29925.2|29876.8|29841.8|127
1658966400000|2022-07-28 00:00:00|29893.3|29851.3|29896.3|29854.3|29900.3|29858.3|29893.3|29851.3|11
1658970000000|2022-07-28 01:00:00|29889.3|29847.3|29862.3|29842.3|29890.3|29849.3|29836.2|29801.2|484
1658973600000|2022-07-28 02:00:00|29863|29843|29873.5|29838.5|29890|29864|29851.2|29819|376
1658977200000|2022-07-28 03:00:00|29874|29839|29885.3|29865.3|29900.5|29869|29866.5|29838.5|209
1658980800000|2022-07-28 04:00:00|29886|29866|29895.6|29860.6|29896.1|29871.5|29877.7|29856.6|201
1658984400000|2022-07-28 05:00:00|29894|29859|29886|29851|29901|29874.9|29876.3|29851|129
1658988000000|2022-07-28 06:00:00|29886.5|29851.5|29870|29850|29888.1|29867.3|29847.5|29817.8|442
1658991600000|2022-07-28 07:00:00|29869.5|29849.5|29893.7|29873.7|29914|29885.5|29869|29846.1|591
1658995200000|2022-07-28 08:00:00|29894.2|29874.2|29896|29876|29909|29882.2|29890.7|29865|197
1658998800000|2022-07-28 09:00:00|29896.1|29876.1|29928.9|29893.9|29933|29896.5|29896.1|29870.3|277
1659002400000|2022-07-28 10:00:00|29929.5|29894.5|29963.2|29928.2|29963.2|29933.1|29911.6|29885.5|222
1659006000000|2022-07-28 11:00:00|29962.7|29927.7|29939.9|29904.9|29962.7|29931.5|29936.7|29902.2|320
1659009600000|2022-07-28 12:00:00|29940.5|29905.5|29913.4|29878.4|29952.4|29923.4|29900.5|29865.5|311
1659013200000|2022-07-28 13:00:00|29911.2|29876.2|29933|29898|29940|29905|29904|29869|1248
1659016800000|2022-07-28 14:00:00|29931.6|29896.6|29938.6|29903.6|29953.6|29918.6|29929.2|29894.2|617
1659020400000|2022-07-28 15:00:00|29939.6|29904.6|29937.6|29902.6|29950|29915|29924.2|29889.2|115
1659024000000|2022-07-28 16:00:00|29937|29902|29938.4|29903.4|29941.6|29906.6|29933.8|29898.8|46
1659027600000|2022-07-28 17:00:00|29939.4|29904.4|29932|29897|29939.4|29904.4|29927.8|29892.8|19
1659031200000|2022-07-28 18:00:00|29931|29896|29932.5|29897.5|29936.8|29901.8|29931|29896|11
1659052800000|2022-07-29 00:00:00|29904.1|29862.1|29901.1|29859.1|29904.1|29862.1|29901.1|29859.1|2
1659056400000|2022-07-29 01:00:00|29903.5|29861.5|29926.1|29891.1|29927.1|29902.1|29885.7|29858.5|395
1659060000000|2022-07-29 02:00:00|29926.6|29891.6|29925.5|29890.5|29943.7|29914.2|29914.2|29886|208
1659063600000|2022-07-29 03:00:00|29926|29891|29930.6|29895.6|29944.5|29912.8|29903.2|29877.6|422
1659067200000|2022-07-29 04:00:00|29929.6|29894.6|29911.2|29891.2|29929.6|29894.6|29877.1|29850.8|310
1659070800000|2022-07-29 05:00:00|29911.1|29891.1|29917.5|29882.5|29933.1|29905.8|29902.2|29878.2|365
1659074400000|2022-07-29 06:00:00|29918.5|29883.5|29892.2|29872.2|29923.7|29903.7|29887.6|29867.6|401
1659078000000|2022-07-29 07:00:00|29892.5|29872.5|29898|29863|29901.8|29874.5|29877|29852.4|386
1659081600000|2022-07-29 08:00:00|29897|29862|29919.5|29884.5|29931.7|29904.5|29890.3|29862|384
1659085200000|2022-07-29 09:00:00|29920|29885|29927.8|29907.8|29940.1|29913.6|29914|29885|166
1659088800000|2022-07-29 10:00:00|29928.3|29908.3|29931.8|29911.8|29956|29921|29927.8|29902.6|79
1659092400000|2022-07-29 11:00:00|29932.3|29912.3|29967.1|29932.1|29978.9|29943.9|29932.3|29905.5|199
1659096000000|2022-07-29 12:00:00|29967.4|29932.4|30007.8|29987.8|30045.6|30010.6|29967.4|29932.4|419
1659099600000|2022-07-29 13:00:00|30008.1|29988.1|30045|30003|30073.7|30038.7|30008.1|29976|368
1659103200000|2022-07-29 14:00:00|30044.5|30002.5|30059.6|30024.6|30065.2|30030.2|30033.3|29998.3|272
1659106800000|2022-07-29 15:00:00|30064.6|30029.6|30058|30023|30072.6|30037.6|30041.6|30006.6|181
1659110400000|2022-07-29 16:00:00|30056|30021|30098.8|30063.8|30102|30067|30042.2|30007.2|155
1659114000000|2022-07-29 17:00:00|30099.4|30064.4|30067.4|30032.4|30103.4|30068.4|30060.8|30025.8|74
1659117600000|2022-07-29 18:00:00|30061|30026|30061.5|30026.5|30067.4|30032.4|30059.2|30024.2|19
1659121200000|2022-07-29 19:00:00|30059|30024|30000|29965|30062.5|30027.5|29997.6|29962.6|60
1659312000000|2022-08-01 00:00:00|30015.5|29973.5|30015.5|29973.5|30015.5|29973.5|30015.5|29973.5|1
1659315600000|2022-08-01 01:00:00|30017.3|29975.3|30050.1|30030.1|30078.6|30053.1|29979.7|29952|630
1659319200000|2022-08-01 02:00:00|30047.5|30027.5|30002.5|29967.5|30048.1|30028.1|29984.5|29957.4|492
1659322800000|2022-08-01 03:00:00|30002.7|29967.7|30032.2|29997.2|30035.4|30001.2|29996|29965.6|505
1659326400000|2022-08-01 04:00:00|30032|29997|30038.1|30018.1|30075.2|30048.2|30027.7|29996.6|352
1659330000000|2022-08-01 05:00:00|30042.1|30022.1|30029.7|29994.7|30057.6|30035.4|30020.7|29989.6|235
1659333600000|2022-08-01 06:00:00|30030.2|29995.2|29995.1|29975.1|30050.6|30019.3|29980.4|29957|528
1659337200000|2022-08-01 07:00:00|29996.5|29976.5|30003.2|29983.2|30009.7|29984.7|29980.5|29955.9|421
1659340800000|2022-08-01 08:00:00|30002|29982|30021.6|29986.6|30037.1|30003.2|29995.1|29967.5|560
1659344400000|2022-08-01 09:00:00|30021.7|29986.7|30020.4|29985.4|30035.6|30000.6|30009.3|29975|479
1659348000000|2022-08-01 10:00:00|30020.3|29985.3|30027.3|29992.3|30030.9|30003.4|30000.5|29965.5|449
1659351600000|2022-08-01 11:00:00|30026.8|29991.8|30060.4|30025.4|30063|30028|30023.3|29990|621
1659355200000|2022-08-01 12:00:00|30059.6|30024.6|30181.5|30146.5|30181.5|30146.5|30057.5|30022.5|890
1659358800000|2022-08-01 13:00:00|30177.6|30142.6|30173.5|30138.5|30242|30207|30161.2|30126.2|530
1659362400000|2022-08-01 14:00:00|30173|30138|30153.2|30118.2|30222.5|30189.6|30127.7|30092.7|438
1659366000000|2022-08-01 15:00:00|30152.6|30117.6|30171|30136|30180.2|30145.2|30152|30117|299
1659369600000|2022-08-01 16:00:00|30170.5|30135.5|30163|30128|30185|30150|30159.5|30124.5|226
1659373200000|2022-08-01 17:00:00|30162.5|30127.5|30176.4|30141.4|30183.6|30148.6|30157.2|30122.2|245
1659376800000|2022-08-01 18:00:00|30173.8|30138.8|30178.8|30143.8|30186.4|30151.4|30160|30125|254
1659398400000|2022-08-02 00:00:00|30188.5|30146.5|30188.5|30146.5|30188.5|30146.5|30188.5|30146.5|1
1659402000000|2022-08-02 01:00:00|30170|30128|30091.5|30071.5|30170|30128|30088.3|30059|534
1659405600000|2022-08-02 02:00:00|30090.4|30070.4|30036|30016|30091.1|30071.1|30035.8|30010.1|332
1659409200000|2022-08-02 03:00:00|30037.5|30017.5|30017.1|29997.1|30050.5|30023.3|30015.5|29992.4|269
1659412800000|2022-08-02 04:00:00|30017|29997|30048.5|30028.5|30050.6|30029.4|30017|29987.5|332
1659416400000|2022-08-02 05:00:00|30049.7|30029.7|30054|30019|30055|30035|30041.7|30018|199
1659420000000|2022-08-02 06:00:00|30054.5|30019.5|30039.5|30019.5|30055.9|30032.5|30020.3|30000.3|419
1659423600000|2022-08-02 07:00:00|30037.5|30017.5|30005.4|29985.4|30064.2|30037.8|29986.7|29951.7|546
1659427200000|2022-08-02 08:00:00|30005.5|29985.5|30021.3|29986.3|30036.6|30011.1|30005.5|29980.6|284
1659430800000|2022-08-02 09:00:00|30021.8|29986.8|30012|29977|30021.8|29986.8|29994.9|29959.9|321
1659434400000|2022-08-02 10:00:00|30011.5|29976.5|30060.6|30025.6|30064.6|30029.6|30007|29972|325
1659438000000|2022-08-02 11:00:00|30060|30025|30052.3|30017.3|30060|30025|30034.9|29999.9|238
1659441600000|2022-08-02 12:00:00|30053|30018|30055.7|30020.7|30090.6|30055.6|30053|30018|273
1659445200000|2022-08-02 13:00:00|30054.2|30019.2|30000.3|29965.3|30056.2|30021.2|29974.6|29939.6|406
1659448800000|2022-08-02 14:00:00|30002.7|29967.7|29951.6|29916.6|30064.5|30029.5|29885|29850|532
1659452400000|2022-08-02 15:00:00|29950.7|29915.7|29913.7|29878.7|29965.2|29930.2|29913.3|29878.3|326
1659456000000|2022-08-02 16:00:00|29915.1|29880.1|29893.1|29858.1|29915.1|29880.1|29879.2|29844.2|199
1659459600000|2022-08-02 17:00:00|29895.5|29860.5|29930.3|29895.3|29952|29917|29893.1|29858.1|161
1659463200000|2022-08-02 18:00:00|29929.8|29894.8|29966.9|29931.9|29974.2|29939.2|29929.8|29894.8|60
1659484800000|2022-08-03 00:00:00|30019.4|29977.4|30015|29973|30019.4|29977.4|30013.4|29971.4|3
1659488400000|2022-08-03 01:00:00|30029|29987|29966.5|29946.5|30030|29991|29951.1|29923.1|382
1659492000000|2022-08-03 02:00:00|29965.4|29945.4|30013|29993|30020|29994|29959.2|29931.2|524
1659495600000|2022-08-03 03:00:00|30010.7|29990.7|29980.5|29960.5|30020.5|29992.7|29973.6|29951.2|344
1659499200000|2022-08-03 04:00:00|29981.5|29961.5|29989.1|29969.1|30000.7|29980.7|29978.1|29952.8|288
1659502800000|2022-08-03 05:00:00|29990.5|29970.5|29988.5|29968.5|29998.5|29978.5|29983.5|29963.5|337
1659506400000|2022-08-03 06:00:00|29989|29969|30000.7|29980.7|30004.5|29984.5|29982.5|29959.4|549
1659510000000|2022-08-03 07:00:00|30000.9|29980.9|30011|29991|30015|29991.7|29984.1|29962|308
1659513600000|2022-08-03 08:00:00|30011.2|29991.2|30005.5|29970.5|30018.7|29992.1|29998.5|29970|329
1659517200000|2022-08-03 09:00:00|30006.5|29971.5|30016.5|29981.5|30016.5|29988|29991.5|29956.5|298
1659520800000|2022-08-03 10:00:00|30017|29982|30020.3|29985.3|30026|29991|29997.6|29962.6|278
1659524400000|2022-08-03 11:00:00|30019.8|29984.8|30007.6|29972.6|30024.6|29989.6|30001.2|29966.2|180
1659528000000|2022-08-03 12:00:00|30008|29973|29980|29945|30014.6|29979.6|29973.7|29938.7|268
1659531600000|2022-08-03 13:00:00|29979.6|29944.6|29991.5|29956.5|30006.4|29976|29975|29940|845
1659535200000|2022-08-03 14:00:00|29991|29956|29986.5|29951.5|30009.5|29983|29976.8|29948.1|396
1659538800000|2022-08-03 15:00:00|29986|29951|29979|29944|29996.3|29968.3|29966.6|29938.6|202
1659542400000|2022-08-03 16:00:00|29978.6|29943.6|29989.7|29954.7|29997.7|29962.7|29957.4|29926.1|202
1659546000000|2022-08-03 17:00:00|29999.6|29964.6|29986|29951|30001.9|29966.9|29983.9|29948.9|130
1659549600000|2022-08-03 18:00:00|29986.7|29951.7|29972.8|29937.8|29986.7|29951.7|29950.2|29915.2|359
1659571200000|2022-08-04 00:00:00|29975|29933|29986.4|29944.4|30002|29960|29975|29933|23
1659574800000|2022-08-04 01:00:00|29987.4|29945.4|29988.3|29968.3|29988.8|29968.8|29967.8|29938|399
1659578400000|2022-08-04 02:00:00|29987.8|29967.8|29995.7|29975.7|30001.9|29981.9|29978.1|29958.1|293
1659582000000|2022-08-04 03:00:00|30003.5|29968.5|30018.8|29998.8|30018.8|29998.8|29990.2|29966|220
1659585600000|2022-08-04 04:00:00|30018.3|29998.3|30009.3|29989.3|30020.2|29998.9|30005.5|29979|144
1659589200000|2022-08-04 05:00:00|30009.5|29989.5|30013.5|29993.5|30015|29995|30009.3|29989.3|158
1659592800000|2022-08-04 06:00:00|30014|29994|29993.2|29973.2|30019.3|29999.3|29980.5|29953|418
1659596400000|2022-08-04 07:00:00|29993.1|29973.1|29995.1|29975.1|30013|29988.9|29982.6|29957.8|480
1659600000000|2022-08-04 08:00:00|29994.5|29974.5|30020.5|29985.5|30022.5|29989.5|29994.5|29968.6|338
1659603600000|2022-08-04 09:00:00|30020|29985|30020.5|29985.5|30021.7|29990|30008.6|29978.3|158
1659607200000|2022-08-04 10:00:00|30012.5|29992.5|30021.8|29986.8|30022|29993.5|30005.5|29976.3|192
1659610800000|2022-08-04 11:00:00|30022|29987|30025.5|29990.5|30027.7|30000|30015|29986|367
1659614400000|2022-08-04 12:00:00|30025|29990|29992|29957|30025|29990|29986.9|29951.9|218
1659618000000|2022-08-04 13:00:00|29993.5|29958.5|29993.6|29958.6|30005|29970|29984.5|29953.5|208
1659621600000|2022-08-04 14:00:00|29993.5|29958.5|30009.5|29974.5|30014.6|29979.6|29975.5|29940.5|273
1659625200000|2022-08-04 15:00:00|30008.9|29973.9|29974|29939|30008.9|29973.9|29958.7|29928.4|246
1659628800000|2022-08-04 16:00:00|29973|29938|29965.9|29930.9|29975.5|29953.5|29965.5|29930.5|298
1659632400000|2022-08-04 17:00:00|29967.5|29932.5|29960.1|29925.1|29968.9|29935.8|29950.9|29915.9|96
1659636000000|2022-08-04 18:00:00|29957.7|29922.7|29963.5|29928.5|29965.5|29930.5|29951.9|29916.9|90
1659657600000|2022-08-05 00:00:00|29990.5|29948.5|29963.4|29921.4|29992|29950|29963.4|29921.4|19
1659661200000|2022-08-05 01:00:00|29965.6|29923.6|29972.2|29952.2|29975.7|29955.7|29918.6|29889.1|437
1659664800000|2022-08-05 02:00:00|29972.5|29952.5|29965|29930|29977.7|29953.3|29922.5|29891|527
1659668400000|2022-08-05 03:00:00|29964.5|29929.5|29943|29923|29964.5|29937|29930.2|29910.2|339
1659672000000|2022-08-05 04:00:00|29943.4|29923.4|29941.5|29921.5|29961.2|29938.2|29936.4|29916.4|180
1659675600000|2022-08-05 05:00:00|29948|29913|29939.5|29919.5|29949|29928.1|29932.2|29912.2|324
1659679200000|2022-08-05 06:00:00|29939|29919|29922.3|29902.3|29953|29933|29919.8|29899.8|478
1659682800000|2022-08-05 07:00:00|29923|29903|29922.4|29902.4|29935.6|29908.1|29897.2|29872.6|471
1659686400000|2022-08-05 08:00:00|29922|29902|29942.1|29922.1|29949.5|29922.1|29916.3|29896.3|390
1659690000000|2022-08-05 09:00:00|29949.1|29914.1|29969.3|29934.3|30001.6|29966.6|29930.6|29903|331
1659693600000|2022-08-05 10:00:00|29969.4|29934.4|29964|29929|29969.4|29934.4|29964|29929|32
1659697200000|2022-08-05 11:00:00|29964.6|29929.6|29943.1|29908.1|29970|29935|29923.1|29888.1|458
1659700800000|2022-08-05 12:00:00|29941.5|29906.5|30009|29974|30016.3|29981.3|29913.5|29871.5|480
1659704400000|2022-08-05 13:00:00|30008.9|29973.9|29977.6|29957.6|30023|29996.9|29975.9|29940.9|534
1659708000000|2022-08-05 14:00:00|29976.7|29956.7|29996|29961|29997|29962|29972.5|29944.9|701
1659711600000|2022-08-05 15:00:00|29995.4|29960.4|30004.5|29969.5|30011.9|29984.4|29987.5|29960|182
1659715200000|2022-08-05 16:00:00|30004.3|29969.3|29985.7|29950.7|30005.2|29975.4|29978|29950.5|177
1659718800000|2022-08-05 17:00:00|29986|29951|29983.4|29948.4|29997.2|29962.2|29969.3|29934.3|249
1659722400000|2022-08-05 18:00:00|29986.6|29951.6|29968.4|29933.4|29987|29952|29954|29919|196
1659726000000|2022-08-05 19:00:00|29974.1|29939.1|29971.1|29936.1|29976.1|29941.1|29953.9|29918.9|19
1659916800000|2022-08-08 00:00:00|29995|29953|29996.6|29954.6|30001|29959|29991|29949|10
1659920400000|2022-08-08 01:00:00|29996|29954|30024.3|30004.3|30108|30066|29989.2|29954|270
1659924000000|2022-08-08 02:00:00|30024.8|30004.8|30013.5|29993.5|30036.1|30016.1|30007|29982.8|353
1659927600000|2022-08-08 03:00:00|30013.8|29993.8|30017.5|29997.5|30022.6|30000.2|30011.5|29987|150
1659931200000|2022-08-08 04:00:00|30017.9|29997.9|30048.5|30028.5|30052|30029.1|30017.9|29991|69
1659934800000|2022-08-08 05:00:00|30047.5|30027.5|30047.5|30012.5|30055|30028.5|30034.1|30010|227
1659938400000|2022-08-08 06:00:00|30047.6|30012.6|30027.5|30007.5|30047.6|30021.7|30022.9|29997|302
1659942000000|2022-08-08 07:00:00|30025|30005|30007|29972|30025|30005|29990|29970|504
1659945600000|2022-08-08 08:00:00|30006.5|29971.5|30013.5|29993.5|30019.3|29999.3|30003.1|29971.5|288
1659949200000|2022-08-08 09:00:00|30013.2|29993.2|30024.5|30004.5|30034.2|30006.3|30010.5|29983|126
1659952800000|2022-08-08 10:00:00|30024.1|30004.1|30031|29996|30034.8|30005.5|30021.5|29994.5|112
1659956400000|2022-08-08 11:00:00|30033.3|29998.3|30032.5|29997.5|30038.8|30009.4|30021.8|29994|132
1659960000000|2022-08-08 12:00:00|30033.1|29998.1|30027.9|30007.9|30034.1|30008.9|30022.3|29997.1|296
1659963600000|2022-08-08 13:00:00|30028.5|30008.5|30015.9|29980.9|30037.1|30008.5|30008.8|29974.5|156
1659967200000|2022-08-08 14:00:00|30015.8|29980.8|29995.6|29975.6|30024|29993.9|29988.5|29961.9|276
1659970800000|2022-08-08 15:00:00|30006.4|29971.4|30031.6|29996.6|30035.8|30000.8|30006.4|29971.4|210
1659974400000|2022-08-08 16:00:00|30031.1|29996.1|30037.6|30002.6|30040.7|30007.1|30026.6|29991.6|232
1659978000000|2022-08-08 17:00:00|30037.1|30002.1|30030.1|29995.1|30037.6|30002.6|30029.5|29994.5|118
1659981600000|2022-08-08 18:00:00|30029|29994|30023.6|30003.6|30032.1|30004|30023.6|29994|44
1660003200000|2022-08-09 00:00:00|30028|29986|30046.5|30004.5|30053.4|30011.4|30026|29984|20
1660006800000|2022-08-09 01:00:00|30047|30005|30023.5|30003.5|30048.5|30014|30016.7|29989|156
1660010400000|2022-08-09 02:00:00|30023|30003|30008|29988|30023|30003|29998|29978|204
1660014000000|2022-08-09 03:00:00|30015|29980|29982|29947|30015|29985|29962.5|29932|379
1660017600000|2022-08-09 04:00:00|29981.5|29946.5|29973.2|29953.2|29983|29961.5|29969.2|29941.5|89
1660021200000|2022-08-09 05:00:00|29973.5|29953.5|29977.5|29942.5|30001|29972|29967.2|29942|154
1660024800000|2022-08-09 06:00:00|29978|29943|29957.7|29937.7|29981|29961|29955.9|29935.9|298
1660028400000|2022-08-09 07:00:00|29958.2|29938.2|29985|29950|29997|29969.5|29958.2|29938.2|195
1660032000000|2022-08-09 08:00:00|29984|29949|29957|29922|29984|29954.5|29946.8|29917.8|329
1660035600000|2022-08-09 09:00:00|29951.5|29931.5|29992|29957|29996.5|29961.5|29951.5|29923|312
1660039200000|2022-08-09 10:00:00|29992.3|29957.3|29996.8|29961.8|29998.6|29965.5|29985.5|29955.3|132
1660042800000|2022-08-09 11:00:00|29997|29962|29997|29962|29997.7|29967.8|29985.8|29956|52
1660046400000|2022-08-09 12:00:00|29996.5|29961.5|29997|29962|30002.3|29970.8|29990.8|29959.8|131
1660050000000|2022-08-09 13:00:00|29999|29964|29998.2|29978.2|30002.8|29979.3|29986|29955.4|256
1660053600000|2022-08-09 14:00:00|29998.5|29978.5|30018|29983|30027|29992|29996.5|29969.5|143
1660057200000|2022-08-09 15:00:00|30018.5|29983.5|30021|29986|30051.5|30016.5|30013.5|29980.5|201
1660060800000|2022-08-09 16:00:00|30015.5|29995.5|30032.2|29997.2|30038.4|30003.4|30015.5|29987.8|58
1660064400000|2022-08-09 17:00:00|30031.6|29996.6|30036|30001|30039|30004|30031.6|29996.6|34
1660068000000|2022-08-09 18:00:00|30035.6|30000.6|30036.2|30001.2|30038.8|30003.8|30035.5|30000.5|73
1660089600000|2022-08-10 00:00:00|30050|30008|30050.4|30008.4|30053|30011|30043.6|30001.6|11
1660093200000|2022-08-10 01:00:00|30047|30005|30018.5|29998.5|30049|30008.2|30013.1|29978.1|159
1660096800000|2022-08-10 02:00:00|30019.6|29999.6|29991.5|29956.5|30023|30003|29981.4|29956.5|261
1660100400000|2022-08-10 03:00:00|29991|29956|29989|29969|29997.4|29969.6|29981.9|29951.9|353
1660104000000|2022-08-10 04:00:00|29988.4|29968.4|30003|29983|30006.5|29986.5|29988.4|29963|1463
1660107600000|2022-08-10 05:00:00|30002.4|29982.4|30008.5|29988.5|30010|29990|30002.2|29982.2|260
1660111200000|2022-08-10 06:00:00|30008|29988|29992|29972|30008.5|29988.5|29991.7|29968.5|274
1660114800000|2022-08-10 07:00:00|29992.4|29972.4|30007.8|29987.8|30024.6|30004.6|29992.4|29972.4|263
1660118400000|2022-08-10 08:00:00|30008.8|29988.8|29955|29920|30034.4|30014.4|29921.1|29894.1|592
1660122000000|2022-08-10 09:00:00|29953.6|29918.6|29947.5|29927.5|29976|29941|29944.5|29914.8|216
1660125600000|2022-08-10 10:00:00|29948|29928|29971.1|29936.1|29989.8|29954.8|29938.7|29916.5|225
1660129200000|2022-08-10 11:00:00|29971.5|29936.5|29986|29951|30003|29968|29967.5|29932.5|292
1660132800000|2022-08-10 12:00:00|29987|29952|29946|29904|29992.7|29954.9|29874.6|29839.6|467
1660136400000|2022-08-10 13:00:00|29946.5|29904.5|29891.2|29856.2|29950.6|29915.6|29891.2|29856.2|470
1660140000000|2022-08-10 14:00:00|29891.1|29856.1|29863.6|29843.6|29891.1|29861.1|29862.3|29827.3|496
1660143600000|2022-08-10 15:00:00|29863.1|29843.1|29868.5|29848.5|29887|29852.5|29859.9|29824.9|210
1660147200000|2022-08-10 16:00:00|29869.3|29849.3|29874.5|29839.5|29874.5|29849.3|29866.8|29837.9|169
1660150800000|2022-08-10 17:00:00|29874.6|29839.6|29859|29824|29875|29840|29857.6|29822.6|200
1660154400000|2022-08-10 18:00:00|29858.8|29823.8|29873.5|29838.5|29874.1|29839.6|29856.4|29821.4|149
1660176000000|2022-08-11 00:00:00|29891.6|29849.6|29906|29864|29911|29869|29891.6|29849.6|20
1660179600000|2022-08-11 01:00:00|29907|29865|29907.3|29887.3|29910|29888.1|29849.5|29814.5|584
1660183200000|2022-08-11 02:00:00|29907.5|29887.5|29907|29872|29914.1|29894.1|29892|29871.4|274
1660186800000|2022-08-11 03:00:00|29906.9|29871.9|29905.5|29885.5|29914|29886|29886.5|29857.5|375
1660190400000|2022-08-11 04:00:00|29905.7|29885.7|29903.1|29883.1|29909.6|29889.6|29898|29874|413
1660194000000|2022-08-11 05:00:00|29903|29883|29913.5|29893.5|29919.1|29899.1|29902.8|29882.8|223
1660197600000|2022-08-11 06:00:00|29913.8|29893.8|29907.9|29887.9|29921|29898.6|29881.4|29861.4|411
1660201200000|2022-08-11 07:00:00|29907.8|29887.8|29918|29898|29938|29918|29902.1|29882.1|202
1660204800000|2022-08-11 08:00:00|29918.5|29898.5|29918|29883|29948.5|29922.1|29914.3|29882.8|469
1660208400000|2022-08-11 09:00:00|29917.5|29882.5|29944|29909|29949|29914|29912.1|29880.3|353
1660212000000|2022-08-11 10:00:00|29944.5|29909.5|29956|29921|29965|29935.5|29942|29909.5|141
1660215600000|2022-08-11 11:00:00|29956.7|29921.7|29960.9|29925.9|29961.9|29931|29946.7|29916.5|141
1660219200000|2022-08-11 12:00:00|29961.5|29926.5|29928.4|29893.4|29961.7|29926.7|29913.1|29878.1|360
1660222800000|2022-08-11 13:00:00|29928.5|29893.5|29911.5|29876.5|29939|29907.9|29901.5|29873.9|201
1660226400000|2022-08-11 14:00:00|29911|29876|29928.2|29908.2|29936|29909.3|29907.9|29874.9|249
1660230000000|2022-08-11 15:00:00|29927.7|29907.7|29939.9|29904.9|29976|29945.5|29927.2|29901|267
1660233600000|2022-08-11 16:00:00|29940.5|29905.5|29942.5|29907.5|29943|29908|29937.5|29902.5|433
1660237200000|2022-08-11 17:00:00|29942.9|29907.9|29950.6|29915.6|29953|29918|29941.5|29906.5|32
1660240800000|2022-08-11 18:00:00|29955.8|29920.8|29959|29924|29961.8|29926.8|29955.8|29920.8|11
1660262400000|2022-08-12 00:00:00|29953|29911|29941|29899|29954|29912|29941|29899|8
1660266000000|2022-08-12 01:00:00|29943|29901|29951|29931|29985.3|29950.3|29941.5|29901|250
1660269600000|2022-08-12 02:00:00|29951.5|29931.5|29935.5|29915.5|29953|29931.5|29935.5|29908|251
1660273200000|2022-08-12 03:00:00|29936|29916|29924|29904|29942|29922|29923.8|29901|144
1660276800000|2022-08-12 04:00:00|29922.5|29902.5|29922|29902|29926.8|29906.8|29906.5|29886.5|164
1660280400000|2022-08-12 05:00:00|29921.5|29901.5|29919.5|29884.5|29931|29911|29905.2|29884|153
1660284000000|2022-08-12 06:00:00|29920|29885|29943.3|29908.3|29948.7|29925.5|29908.5|29881.7|337
1660287600000|2022-08-12 07:00:00|29944.8|29909.8|29942.5|29922.5|29953.7|29928.5|29929|29903.2|344
1660291200000|2022-08-12 08:00:00|29942.8|29922.8|29948|29928|29949|29929|29939.1|29919.1|107
1660294800000|2022-08-12 09:00:00|29947.8|29927.8|29954.6|29919.6|29981.9|29946.9|29942.5|29910.9|248
1660298400000|2022-08-12 10:00:00|29955|29920|29952.6|29917.6|29982.9|29950.7|29940.8|29912.6|211
1660302000000|2022-08-12 11:00:00|29952.5|29917.5|29953.1|29918.1|29957.6|29930.6|29942.6|29915.6|168
1660305600000|2022-08-12 12:00:00|29953|29918|29947.5|29912.5|29954.6|29924.2|29936.3|29911.5|246
1660309200000|2022-08-12 13:00:00|29946.9|29911.9|29919|29884|29947.5|29918.5|29918|29883|459
1660312800000|2022-08-12 14:00:00|29920.5|29885.5|29925.6|29890.6|29943.4|29918.9|29920.5|29885.5|319
1660316400000|2022-08-12 15:00:00|29925.5|29890.5|29940|29905|29941.5|29906.5|29911.9|29884.5|253
1660320000000|2022-08-12 16:00:00|29932.3|29897.3|29941|29906|29957.9|29922.9|29932.3|29897.3|53
1660323600000|2022-08-12 17:00:00|29938.5|29903.5|29927.6|29907.6|29939|29907.6|29926.2|29898.6|81
1660327200000|2022-08-12 18:00:00|29927.2|29907.2|29931.6|29896.6|29935.6|29907.6|29927.2|29894.5|69
1660330800000|2022-08-12 19:00:00|29931.5|29896.5|29919|29884|29932.4|29897.4|29918.4|29883.4|23
1660521600000|2022-08-15 00:00:00|29948|29906|29946|29904|29963|29921|29933|29891|20
1660525200000|2022-08-15 01:00:00|29946.4|29904.4|29958|29923|29977.5|29948.8|29939|29904|217
1660528800000|2022-08-15 02:00:00|29957.5|29922.5|29958.5|29923.5|29974.8|29954.8|29951.5|29922.3|303
1660532400000|2022-08-15 03:00:00|29951.5|29931.5|29956.3|29921.3|29963|29938.2|29946.1|29920|155
1660536000000|2022-08-15 04:00:00|29956.1|29921.1|29962.2|29942.2|29962.2|29942.2|29948.8|29920.6|73
1660539600000|2022-08-15 05:00:00|29962|29942|29958.5|29938.5|29964.1|29944.1|29956.1|29936.1|162
1660543200000|2022-08-15 06:00:00|29958.2|29938.2|29961|29941|29967|29943|29952|29927|177
1660546800000|2022-08-15 07:00:00|29960.5|29940.5|29990.5|29970.5|30006.2|29979.5|29960.5|29937.5|379
1660550400000|2022-08-15 08:00:00|29990|29970|30014.7|29979.7|30023.5|29991.7|29977.5|29949.9|202
1660554000000|2022-08-15 09:00:00|30014.5|29979.5|30001.6|29966.6|30027.6|30000.8|29994.6|29965|277
1660557600000|2022-08-15 10:00:00|30002|29967|29995.3|29960.3|30006|29978.8|29988.3|29960.3|109
1660561200000|2022-08-15 11:00:00|29995.6|29960.6|29997.1|29977.1|30004.8|29977.6|29988.3|29958|120
1660564800000|2022-08-15 12:00:00|29997.6|29977.6|30005.6|29970.6|30008|29980.5|29988.5|29953.5|224
1660568400000|2022-08-15 13:00:00|30005.5|29970.5|29988|29953|30010.5|29982.6|29976.1|29941.9|203
1660572000000|2022-08-15 14:00:00|29983.4|29948.4|29990.5|29970.5|29999.1|29971.1|29975.1|29945|255
1660575600000|2022-08-15 15:00:00|29991.6|29971.6|30000.5|29980.5|30009.6|29981.5|29991.6|29962.1|78
1660579200000|2022-08-15 16:00:00|30001.1|29981.1|30011.2|29976.2|30018.1|29986.7|29995.9|29972|97
1660582800000|2022-08-15 17:00:00|30010.7|29975.7|30013.6|29993.6|30022.1|29994.9|30010.7|29975.7|57
1660586400000|2022-08-15 18:00:00|30020.1|29985.1|30027.8|29992.8|30031.1|30002.9|30016.2|29981.2|61
1660590000000|2022-08-15 19:00:00|30027.5|29992.5|30027.5|29992.5|30027.5|29992.5|30027.5|29992.5|1
1660608000000|2022-08-16 00:00:00|30040.8|29998.8|30016|29974|30040.8|29998.8|30013.6|29971.6|20
1660611600000|2022-08-16 01:00:00|30015|29973|29983.1|29963.1|30016|29976|29975|29950.5|440
1660615200000|2022-08-16 02:00:00|29982.6|29962.6|29961.1|29941.1|29983.1|29963.1|29960.8|29938.5|265
1660618800000|2022-08-16 03:00:00|29961.4|29941.4|29978.4|29958.4|29979|29958.4|29950.9|29926.1|332
1660622400000|2022-08-16 04:00:00|29978|29958|29982.9|29947.9|29985|29959.6|29971.7|29946|112
1660626000000|2022-08-16 05:00:00|29972.5|29952.5|29964|29929|29978|29953.5|29952.4|29929|122
1660629600000|2022-08-16 06:00:00|29964.5|29929.5|29967.7|29947.7|29972.3|29948.6|29956.5|29929.5|199
1660633200000|2022-08-16 07:00:00|29968|29948|29972.7|29937.7|29987.5|29962.7|29961.7|29937.1|333
1660636800000|2022-08-16 08:00:00|29967.5|29947.5|29978.5|29943.5|29982.8|29957.8|29962.7|29936.7|481
1660640400000|2022-08-16 09:00:00|29978|29943|29977.4|29957.4|29986.6|29958.6|29972.3|29943|142
1660644000000|2022-08-16 10:00:00|29977.6|29957.6|29988.4|29953.4|29991.3|29963.5|29966.9|29945.4|236
1660647600000|2022-08-16 11:00:00|29984|29949|29994|29959|29994.8|29967.3|29977.1|29943.6|627
1660651200000|2022-08-16 12:00:00|29992.6|29957.6|29982|29947|29994|29959|29966.5|29937|152
1660654800000|2022-08-16 13:00:00|29982.1|29947.1|29973.7|29938.7|29984|29955.9|29961.8|29933.3|311
1660658400000|2022-08-16 14:00:00|29973.3|29938.3|29971.8|29951.8|29979.1|29951.8|29961.8|29933.3|1048
1660662000000|2022-08-16 15:00:00|29971.2|29951.2|29977.6|29942.6|29985|29959.5|29966.5|29937.4|87
1660665600000|2022-08-16 16:00:00|29979.5|29944.5|29983.5|29948.5|29984.5|29950.8|29967.5|29939.9|67
1660669200000|2022-08-16 17:00:00|29983|29948|29971.9|29936.9|29983.9|29949.3|29969.3|29936.9|153
1660672800000|2022-08-16 18:00:00|29974.6|29939.6|29971.1|29936.1|29974.6|29939.6|29965.5|29930.5|75
1660694400000|2022-08-17 00:00:00|29941.5|29899.5|29963.5|29921.5|29968|29926|29941.5|29899.5|29
1660698000000|2022-08-17 01:00:00|29962|29920|29981|29946|29986|29958|29953.5|29911.5|276
1660701600000|2022-08-17 02:00:00|29980.8|29945.8|29960|29940|29980.8|29948.6|29956.7|29932.5|258
1660705200000|2022-08-17 03:00:00|29960.2|29940.2|29955.9|29920.9|29967.5|29947.5|29945.5|29918|139
1660708800000|2022-08-17 04:00:00|29956.4|29921.4|29909.9|29889.9|29957.8|29931.4|29891.9|29871.9|303
1660712400000|2022-08-17 05:00:00|29909.4|29889.4|29924.5|29889.5|29926.9|29902.5|29906.4|29884.5|174
1660716000000|2022-08-17 06:00:00|29924|29889|29946.5|29911.5|29952.7|29922.4|29912|29882.9|308
1660719600000|2022-08-17 07:00:00|29947|29912|29965.5|29930.5|29966.2|29938.4|29930.4|29901.4|202
1660723200000|2022-08-17 08:00:00|29965.7|29930.7|29947.5|29912.5|29965.7|29937.2|29942|29907.3|329
1660726800000|2022-08-17 09:00:00|29949|29914|29944.4|29909.4|29954.1|29924.6|29932|29897|217
1660730400000|2022-08-17 10:00:00|29946.3|29911.3|29954|29919|29962.7|29930|29944.1|29909.1|144
1660734000000|2022-08-17 11:00:00|29954.6|29919.6|29967|29932|29969.7|29934.7|29950|29915|125
1660737600000|2022-08-17 12:00:00|29966|29931|29966|29931|29980.1|29945.1|29958.6|29923.6|191
1660741200000|2022-08-17 13:00:00|29965.7|29930.7|29958.5|29923.5|29965.7|29938.1|29946.4|29917.7|162
1660744800000|2022-08-17 14:00:00|29958|29923|29972.4|29937.4|29977.6|29948.3|29932.4|29908.6|366
1660748400000|2022-08-17 15:00:00|29971.1|29936.1|29976|29941|29977|29944.3|29958.4|29934.4|115
1660752000000|2022-08-17 16:00:00|29976.5|29941.5|29980|29945|29981.2|29946.2|29974|29939|50
1660755600000|2022-08-17 17:00:00|29981.4|29946.4|29988.7|29946.7|29988.7|29957|29975|29938.5|106
1660759200000|2022-08-17 18:00:00|29989|29947|29966|29931|29989|29950.2|29944.6|29909.6|167
1660780800000|2022-08-18 00:00:00|29960|29918|29939|29897|29970|29928|29939|29897|102
1660784400000|2022-08-18 01:00:00|29941|29899|29967.5|29947.5|29980|29960|29937|29895|325
1660788000000|2022-08-18 02:00:00|29968.1|29948.1|29954.2|29934.2|29974.4|29954.4|29951.7|29931.7|329
1660791600000|2022-08-18 03:00:00|29954|29934|29972.9|29952.9|29978.4|29958.4|29954|29925.7|312
1660795200000|2022-08-18 04:00:00|29973|29953|29992.2|29972.2|29999.8|29979.8|29972.9|29952.9|312
1660798800000|2022-08-18 05:00:00|29992|29972|29990.5|29970.5|29996.9|29976.9|29984.9|29964.9|138
1660802400000|2022-08-18 06:00:00|29991.3|29971.3|29993|29973|30001.7|29980.2|29976.5|29951.5|466
1660806000000|2022-08-18 07:00:00|29992.5|29972.5|29990.5|29970.5|30005.9|29978.5|29984.2|29956.9|133
1660809600000|2022-08-18 08:00:00|29998.5|29963.5|29995.2|29960.2|29999|29970.3|29980.4|29949.9|360
1660813200000|2022-08-18 09:00:00|29994.2|29959.2|30000.7|29965.7|30006.9|29978.8|29990.8|29959.2|339
1660816800000|2022-08-18 10:00:00|29999|29964|29992.5|29972.5|30003.8|29974.6|29991.1|29959.5|113
1660820400000|2022-08-18 11:00:00|29992.2|29972.2|29997.5|29962.5|30000.5|29973.7|29990.8|29960|71
1660824000000|2022-08-18 12:00:00|29997.6|29962.6|29981.5|29946.5|29999|29964|29974.1|29946.5|209
1660827600000|2022-08-18 13:00:00|29981|29946|29997.5|29962.5|30000.6|29972.4|29971.3|29938.1|543
1660831200000|2022-08-18 14:00:00|29999|29964|29995.6|29960.6|30000.6|29965.6|29991.8|29956.8|247
1660834800000|2022-08-18 15:00:00|29996.1|29961.1|29994.1|29959.1|29998.4|29968.5|29977.5|29949.5|85
1660838400000|2022-08-18 16:00:00|29993.1|29958.1|30000.6|29965.6|30000.6|29968.1|29985.9|29956|288
1660842000000|2022-08-18 17:00:00|30000.1|29965.1|29998.7|29963.7|30012.2|29977.2|29991.7|29956.7|113
1660845600000|2022-08-18 18:00:00|29997.1|29962.1|29997.5|29962.5|30005.5|29970.5|29993|29958|60
1660867200000|2022-08-19 00:00:00|29990|29948|30006|29964|30012|29970|29990|29948|18
1660870800000|2022-08-19 01:00:00|30004.5|29962.5|30022.2|30002.2|30054.5|30029.5|30004.5|29962.5|367
1660874400000|2022-08-19 02:00:00|30022|30002|29996.5|29976.5|30022.2|30002|29991.7|29971.7|378
1660878000000|2022-08-19 03:00:00|29997|29977|30011.9|29991.9|30017|29997|29989.3|29961.6|181
1660881600000|2022-08-19 04:00:00|30011.4|29991.4|30023.4|30003.4|30035.2|30009.1|30011.4|29991.4|119
1660885200000|2022-08-19 05:00:00|30023.1|30003.1|30009|29974|30028.6|30008.6|29997.4|29973|183
1660888800000|2022-08-19 06:00:00|30009.7|29974.7|30007.9|29987.9|30022.9|29994.1|29995.9|29972|230
1660892400000|2022-08-19 07:00:00|30008.4|29988.4|30011.1|29991.1|30018|29994.6|30003.4|29975.3|274
1660896000000|2022-08-19 08:00:00|30011.4|29991.4|30018.6|29983.6|30029|30003|30005.3|29976.1|236
1660899600000|2022-08-19 09:00:00|30020.1|29985.1|30037.6|30002.6|30042.6|30014.6|30014.5|29983|204
1660903200000|2022-08-19 10:00:00|30037|30002|30086.6|30051.6|30086.6|30051.6|30027.4|29999.4|170
1660906800000|2022-08-19 11:00:00|30088|30053|30101.6|30066.6|30104.3|30077.8|30080.6|30047.3|137
1660910400000|2022-08-19 12:00:00|30096.6|30061.6|30093|30058|30106.2|30071.2|30083|30048|267
1660914000000|2022-08-19 13:00:00|30093.3|30058.3|30106.2|30071.2|30113|30082.5|30091|30056|282
1660917600000|2022-08-19 14:00:00|30106.1|30071.1|30119.9|30084.9|30128.6|30101|30105.5|30070.5|142
1660921200000|2022-08-19 15:00:00|30119.4|30084.4|30111.5|30076.5|30125.8|30090.8|30101.8|30066.8|157
1660924800000|2022-08-19 16:00:00|30111|30076|30100.8|30065.8|30112|30077|30098.9|30063.9|62
1660928400000|2022-08-19 17:00:00|30100.4|30065.4|30108.5|30073.5|30108.5|30073.5|30100.4|30065.4|24
1660932000000|2022-08-19 18:00:00|30107|30072|30110.8|30075.8|30110.8|30075.8|30107|30072|19
1660935600000|2022-08-19 19:00:00|30111.5|30076.5|30113.9|30078.9|30122.1|30087.1|30104.9|30069.9|39
1661126400000|2022-08-22 00:00:00|30138|30096|30121.5|30079.5|30138|30096|30121.5|30079.5|22
1661130000000|2022-08-22 01:00:00|30123.6|30081.6|30086.5|30066.5|30125.6|30085|30076.2|30041.2|282
1661133600000|2022-08-22 02:00:00|30084.5|30064.5|30085.5|30065.5|30102|30073|30070.5|30045.3|372
1661137200000|2022-08-22 03:00:00|30086|30066|30085.4|30065.4|30098|30073|30078.5|30049.5|229
1661140800000|2022-08-22 04:00:00|30085.5|30065.5|30085.2|30065.2|30099|30076.9|30084.5|30055.9|112
1661144400000|2022-08-22 05:00:00|30082|30062|30090.5|30055.5|30092|30069|30072.5|30042.5|208
1661148000000|2022-08-22 06:00:00|30090|30055|30089.9|30069.9|30112.4|30092.4|30078.4|30051.5|512
1661151600000|2022-08-22 07:00:00|30090.2|30070.2|30122.8|30087.8|30127.9|30099.4|30089.9|30061.5|363
1661155200000|2022-08-22 08:00:00|30122.9|30087.9|30137|30102|30160|30127.5|30115.8|30087.8|256
1661158800000|2022-08-22 09:00:00|30136.6|30101.6|30143|30108|30161.4|30134.6|30129.3|30101.6|139
1661162400000|2022-08-22 10:00:00|30143.6|30108.6|30151|30116|30152|30126.3|30127.1|30096.9|86
1661166000000|2022-08-22 11:00:00|30150.6|30115.6|30142.5|30122.5|30154|30126|30141.3|30113.7|103
1661169600000|2022-08-22 12:00:00|30151|30116|30152.6|30117.6|30153|30118|30143.3|30108.3|63
1661173200000|2022-08-22 13:00:00|30152.5|30117.5|30164.5|30129.5|30164.5|30129.5|30145.5|30110.5|88
1661176800000|2022-08-22 14:00:00|30165|30130|30148.9|30128.9|30165.5|30137.5|30145.9|30118.1|133
1661180400000|2022-08-22 15:00:00|30148.6|30128.6|30170.4|30135.4|30185.9|30159.1|30147.9|30127.9|173
1661184000000|2022-08-22 16:00:00|30169.4|30134.4|30153.4|30118.4|30171|30142.1|30151.9|30116.9|237
1661187600000|2022-08-22 17:00:00|30152.8|30117.8|30151.3|30116.3|30154.5|30119.5|30149.4|30114.4|70
1661191200000|2022-08-22 18:00:00|30150.8|30115.8|30147.3|30127.3|30154.8|30127.3|30144.6|30113.7|51
1661212800000|2022-08-23 00:00:00|30158|30116|30139.5|30097.5|30158|30116|30138.6|30096.6|20
1661216400000|2022-08-23 01:00:00|30139|30097|30149.9|30129.9|30154.8|30130.4|30106.5|30075.1|357
1661220000000|2022-08-23 02:00:00|30149.4|30129.4|30174.5|30139.5|30179.9|30146.5|30143.4|30123.4|251
1661223600000|2022-08-23 03:00:00|30171.5|30136.5|30157.5|30137.5|30180.8|30156.5|30157.5|30130.6|195
1661227200000|2022-08-23 04:00:00|30158|30138|30175.7|30155.7|30176.5|30156.5|30155.5|30132.1|124
1661230800000|2022-08-23 05:00:00|30175.5|30155.5|30184.5|30149.5|30184.5|30164.4|30167|30143|158
1661234400000|2022-08-23 06:00:00|30184|30149|30193.9|30173.9|30209.8|30188.9|30176.4|30149|422
1661238000000|2022-08-23 07:00:00|30193.4|30173.4|30188.5|30168.5|30204.1|30183.4|30159.2|30131.7|443
1661241600000|2022-08-23 08:00:00|30187.7|30167.7|30181.4|30146.4|30195.1|30174|30151.9|30116.9|330
1661245200000|2022-08-23 09:00:00|30181.9|30146.9|30202.4|30167.4|30213.3|30178.3|30169.1|30141|389
1661248800000|2022-08-23 10:00:00|30195.9|30175.9|30180|30145|30205.1|30176.5|30169|30141.6|296
1661252400000|2022-08-23 11:00:00|30182|30147|30186.7|30166.7|30194.7|30167.2|30182|30147|38
1661256000000|2022-08-23 12:00:00|30187.2|30167.2|30179.6|30144.6|30191|30167.9|30172.1|30144.5|59
1661259600000|2022-08-23 13:00:00|30171.6|30151.6|30153.5|30118.5|30179.5|30153|30147.5|30112.5|222
1661263200000|2022-08-23 14:00:00|30154|30119|30159.1|30139.1|30177.6|30143.5|30119.4|30090.4|406
1661266800000|2022-08-23 15:00:00|30163.5|30143.5|30184.5|30149.5|30184.5|30149.5|30151.3|30122|195
1661270400000|2022-08-23 16:00:00|30185|30150|30172.6|30137.6|30195.5|30160.5|30165|30130|75
1661274000000|2022-08-23 17:00:00|30173.6|30138.6|30173.6|30138.6|30180|30145|30168.6|30133.6|64
1661277600000|2022-08-23 18:00:00|30176.8|30141.8|30178.6|30143.6|30178.6|30143.6|30174|30139|75
1661299200000|2022-08-24 00:00:00|30197.5|30155.5|30197.5|30155.5|30197.5|30155.5|30197.5|30155.5|1
1661302800000|2022-08-24 01:00:00|30189|30154|30187.9|30152.9|30203.5|30177.7|30151.9|30116.9|386
1661306400000|2022-08-24 02:00:00|30187.8|30152.8|30244.8|30224.8|30247.9|30227.9|30176.7|30148.4|358
1661310000000|2022-08-24 03:00:00|30244.3|30224.3|30249.5|30229.5|30276.5|30256.5|30235.5|30211.2|410
1661313600000|2022-08-24 04:00:00|30250.6|30230.6|30243.5|30223.5|30260.5|30235.5|30243.5|30219.1|136
1661317200000|2022-08-24 05:00:00|30243.4|30223.4|30241.4|30206.4|30249.5|30225.9|30210.2|30185|259
1661320800000|2022-08-24 06:00:00|30241.3|30206.3|30239|30219|30259.9|30237.5|30220.5|30194.9|481
1661324400000|2022-08-24 07:00:00|30239.5|30219.5|30255|30235|30263.5|30243.5|30238|30218|238
1661328000000|2022-08-24 08:00:00|30254|30234|30257.5|30237.5|30265.7|30237.5|30251|30223.5|285
1661331600000|2022-08-24 09:00:00|30258|30238|30248.2|30228.2|30258|30238|30246.5|30219.9|89
1661335200000|2022-08-24 10:00:00|30248.5|30228.5|30259.8|30239.8|30266|30241.6|30248.5|30224.9|85
1661338800000|2022-08-24 11:00:00|30259.1|30239.1|30251.9|30231.9|30282|30247.3|30251.4|30223.4|239
1661342400000|2022-08-24 12:00:00|30249.9|30229.9|30264|30229|30274.1|30246.9|30239.1|30213.3|208
1661346000000|2022-08-24 13:00:00|30263.5|30228.5|30269.5|30234.5|30270|30241.9|30250.5|30224.5|238
1661349600000|2022-08-24 14:00:00|30269|30234|30236|30201|30269.6|30240|30234.5|30199.5|269
1661353200000|2022-08-24 15:00:00|30236.5|30201.5|30240.5|30205.5|30255|30220|30233.5|30201.5|172
1661356800000|2022-08-24 16:00:00|30240|30205|30247.6|30212.6|30253.4|30219|30237|30202|90
1661360400000|2022-08-24 17:00:00|30247.4|30212.4|30249.9|30214.9|30251.8|30221.6|30241.6|30210.6|69
1661364000000|2022-08-24 18:00:00|30248.4|30213.4|30242.1|30207.1|30252|30217|30238.3|30203.3|125
1661385600000|2022-08-25 00:00:00|30251|30209|30207.5|30165.5|30251|30209|30199|30157|13
1661389200000|2022-08-25 01:00:00|30210.5|30168.5|30209|30189|30241|30206|30177.1|30144|582
1661392800000|2022-08-25 02:00:00|30210.7|30190.7|30195.2|30175.2|30229.9|30209.9|30191.8|30165|377
1661396400000|2022-08-25 03:00:00|30202.5|30167.5|30178.7|30158.7|30208|30179.9|30177.5|30151.5|252
1661400000000|2022-08-25 04:00:00|30178.2|30158.2|30173|30153|30190|30164.5|30167.5|30142.8|232
1661403600000|2022-08-25 05:00:00|30172.9|30152.9|30186|30151|30189|30169|30166|30146|180
1661407200000|2022-08-25 06:00:00|30185.5|30150.5|30176.4|30156.4|30185.5|30161.9|30142.7|30120.5|773
1661410800000|2022-08-25 07:00:00|30175.5|30155.5|30172|30152|30181.8|30160|30142.5|30122.5|401
1661414400000|2022-08-25 08:00:00|30178.5|30143.5|30185.3|30150.3|30187|30162.5|30167|30141.6|224
1661418000000|2022-08-25 09:00:00|30177.6|30157.6|30187|30167|30188.8|30167.5|30167|30138.9|240
1661421600000|2022-08-25 10:00:00|30187.5|30167.5|30206.1|30186.1|30216|30189.6|30187|30167|115
1661425200000|2022-08-25 11:00:00|30206.2|30186.2|30206.7|30186.7|30214.7|30188|30195.6|30168.5|190
1661428800000|2022-08-25 12:00:00|30207.2|30187.2|30211.5|30191.5|30227.6|30202.1|30207.2|30180.2|146
1661432400000|2022-08-25 13:00:00|30210.9|30190.9|30221|30186|30234.5|30199.6|30210.8|30184.5|192
1661436000000|2022-08-25 14:00:00|30220.5|30185.5|30207.3|30172.3|30221.7|30192.8|30185.5|30157.6|358
1661439600000|2022-08-25 15:00:00|30205.7|30170.7|30212.9|30177.9|30219.1|30184.1|30200.5|30165.5|145
1661443200000|2022-08-25 16:00:00|30217.9|30182.9|30210|30175|30223|30188|30210|30175|50
1661446800000|2022-08-25 17:00:00|30212.6|30177.6|30206.1|30171.1|30214.6|30179.6|30204.7|30169.7|51
1661450400000|2022-08-25 18:00:00|30210.1|30175.1|30209|30174|30211.4|30176.4|30201.4|30166.4|119
1661472000000|2022-08-26 00:00:00|30186|30144|30208.5|30166.5|30208.5|30166.5|30186|30144|7
1661475600000|2022-08-26 01:00:00|30207|30165|30193|30173|30223|30181|30153.5|30127.9|387
1661479200000|2022-08-26 02:00:00|30193.5|30173.5|30168.5|30148.5|30196.9|30176.9|30166|30146|228
1661482800000|2022-08-26 03:00:00|30168|30148|30158.5|30138.5|30170.5|30150.4|30156.5|30132|238
1661486400000|2022-08-26 04:00:00|30158.6|30138.6|30138.4|30118.4|30166.8|30143|30104.5|30079.1|240
1661490000000|2022-08-26 05:00:00|30137.9|30117.9|30154|30119|30164.5|30136.5|30117.5|30087.9|228
1661493600000|2022-08-26 06:00:00|30154.5|30119.5|30188.5|30168.5|30208.3|30182.9|30141.5|30113.5|414
1661497200000|2022-08-26 07:00:00|30190.3|30170.3|30173.2|30153.2|30194|30170.4|30171|30142.5|295
1661500800000|2022-08-26 08:00:00|30173.7|30153.7|30169.6|30134.6|30205|30179.7|30163|30134.6|381
1661504400000|2022-08-26 09:00:00|30169.7|30134.7|30172.2|30152.2|30190.6|30162.7|30162.2|30134.7|140
1661508000000|2022-08-26 10:00:00|30172.7|30152.7|30165.5|30145.5|30175|30153|30163.8|30137.6|86
1661511600000|2022-08-26 11:00:00|30162.5|30142.5|30177.8|30157.8|30189.3|30157.8|30162.5|30135.6|87
1661515200000|2022-08-26 12:00:00|30176.3|30156.3|30164|30129|30183.5|30156.3|30154.1|30125.3|163
1661518800000|2022-08-26 13:00:00|30163.5|30128.5|30152.4|30116.1|30164|30131.5|30142.5|30107.5|210
1661522400000|2022-08-26 14:00:00|30151.8|30116.8|30202|30167|30215.5|30180.5|30144.2|30106|397
1661526000000|2022-08-26 15:00:00|30201.5|30166.5|30210|30175|30230.8|30195.8|30201.5|30166.5|165
1661529600000|2022-08-26 16:00:00|30211|30176|30243.1|30208.1|30246|30211|30211|30176|199
1661533200000|2022-08-26 17:00:00|30243.5|30208.5|30247|30212|30248.6|30213.6|30242.6|30207.6|14
1661536800000|2022-08-26 18:00:00|30247.6|30212.6|30255.5|30220.5|30256.8|30221.8|30247.6|30212.6|16
1661540400000|2022-08-26 19:00:00|30255|30220|30257.8|30222.8|30266|30231|30253.5|30218.5|80
1661731200000|2022-08-29 00:00:00|30172|30130|30294.1|30252.1|30333|30291|30172|30130|32
1661734800000|2022-08-29 01:00:00|30295.1|30253.1|30388.3|30368.3|30402.5|30376.7|30283.3|30251.6|633
1661738400000|2022-08-29 02:00:00|30387.8|30367.8|30358.3|30323.3|30393.8|30373.8|30337.4|30315|474
1661742000000|2022-08-29 03:00:00|30358.1|30323.1|30395.1|30375.1|30395.6|30375.6|30353|30318|676
1661745600000|2022-08-29 04:00:00|30396.3|30376.3|30392|30372|30403.5|30383.5|30373.8|30347.9|217
1661749200000|2022-08-29 05:00:00|30390.5|30370.5|30396.5|30361.5|30398|30372.5|30375.5|30346.8|200
1661752800000|2022-08-29 06:00:00|30396.2|30361.2|30392.8|30372.8|30403|30377.5|30376|30349|334
1661756400000|2022-08-29 07:00:00|30392.5|30372.5|30406.3|30386.3|30428.2|30407.5|30386.8|30366.8|348
1661760000000|2022-08-29 08:00:00|30405.8|30385.8|30412.5|30392.5|30435|30411.1|30405.8|30381.3|346
1661763600000|2022-08-29 09:00:00|30412.2|30392.2|30434|30399|30438.5|30403.5|30412|30380|94
1661767200000|2022-08-29 10:00:00|30436.5|30401.5|30406|30371|30448.5|30406.5|30406|30371|162
1661770800000|2022-08-29 11:00:00|30406.5|30371.5|30405|30366|30410|30372.5|30395.5|30354|156
1661774400000|2022-08-29 12:00:00|30403|30365|30375.8|30340.8|30405|30367|30374.5|30339.5|175
1661778000000|2022-08-29 13:00:00|30375.7|30340.7|30382|30347|30384.4|30349.4|30375.7|30340.7|84
1661781600000|2022-08-29 14:00:00|30381.6|30346.6|30411.2|30376.2|30417.8|30382.9|30378.5|30343.5|184
1661785200000|2022-08-29 15:00:00|30411.1|30376.1|30400.7|30365.7|30432.2|30397.2|30388.5|30353.5|203
1661788800000|2022-08-29 16:00:00|30400.1|30365.1|30387.4|30352.4|30401.7|30366.7|30383|30348|30
1661792400000|2022-08-29 17:00:00|30387.8|30352.8|30388.8|30353.8|30388.8|30353.8|30387.4|30352.4|4
1661796000000|2022-08-29 18:00:00|30390.8|30355.8|30397.2|30362.2|30397.2|30362.2|30388.8|30353.8|24
1661817600000|2022-08-30 00:00:00|30403.3|30361.3|30395.8|30353.8|30406.3|30364.3|30390.8|30348.8|22
1661821200000|2022-08-30 01:00:00|30394.8|30352.8|30468.3|30448.3|30483.3|30454.3|30385|30351.3|584
1661824800000|2022-08-30 02:00:00|30472.5|30452.5|30462|30427|30481.2|30458.7|30427.8|30402.8|495
1661828400000|2022-08-30 03:00:00|30462.5|30427.5|30426.5|30406.5|30470|30447.3|30425.5|30396.3|316
1661832000000|2022-08-30 04:00:00|30427|30407|30422.8|30402.8|30434.1|30414.1|30417.5|30390.8|144
1661835600000|2022-08-30 05:00:00|30423|30403|30428|30393|30443.1|30418.3|30419|30391.9|94
1661839200000|2022-08-30 06:00:00|30427.5|30392.5|30432.5|30412.5|30446.3|30416.8|30417.7|30391.6|536
1661842800000|2022-08-30 07:00:00|30435.1|30415.1|30409.7|30374.7|30446.9|30419.5|30400.5|30371.8|533
1661846400000|2022-08-30 08:00:00|30409.9|30374.9|30371.6|30351.6|30412.6|30383.5|30341.9|30311.6|446
1661850000000|2022-08-30 09:00:00|30371.1|30351.1|30347|30327|30376.5|30353.7|30334.6|30306.6|194
1661853600000|2022-08-30 10:00:00|30347.2|30327.2|30369.3|30334.3|30374.5|30345.3|30342|30310.6|163
1661857200000|2022-08-30 11:00:00|30368.5|30333.5|30383.5|30348.5|30384.5|30355.4|30353.9|30318.9|225
1661860800000|2022-08-30 12:00:00|30383.2|30348.2|30391.5|30356.5|30397.6|30362.6|30367.1|30340.8|91
1661864400000|2022-08-30 13:00:00|30392.5|30357.5|30445.5|30410.5|30445.5|30416.5|30391.9|30357|374
1661868000000|2022-08-30 14:00:00|30445|30410|30454.9|30419.9|30466.8|30434|30437.5|30405.6|304
1661871600000|2022-08-30 15:00:00|30455.4|30420.4|30447.5|30412.5|30463.9|30428.9|30398.8|30363.8|226
1661875200000|2022-08-30 16:00:00|30447|30412|30448.6|30413.6|30449.6|30414.6|30436.7|30401.7|82
1661878800000|2022-08-30 17:00:00|30449.3|30414.3|30446.9|30411.9|30455|30420|30445.7|30410.7|86
1661882400000|2022-08-30 18:00:00|30447|30412|30446.5|30411.5|30450|30415|30446|30411|38
1661904000000|2022-08-31 00:00:00|30435.1|30393.1|30438|30396|30440|30398|30433.9|30391.9|12
1661907600000|2022-08-31 01:00:00|30433.5|30391.5|30427.8|30407.8|30458.6|30430.8|30410|30375|356
1661911200000|2022-08-31 02:00:00|30428.3|30408.3|30394|30359|30428.3|30408.3|30371.8|30343.9|495
1661914800000|2022-08-31 03:00:00|30393.5|30358.5|30297.3|30262.3|30400.9|30376.8|30291.8|30262|345
1661918400000|2022-08-31 04:00:00|30297|30262|30308|30273|30327.9|30301.5|30293.5|30258.5|366
1661922000000|2022-08-31 05:00:00|30301.5|30281.5|30299|30264|30312|30283.9|30280.3|30250.2|311
1661925600000|2022-08-31 06:00:00|30300.5|30265.5|30334|30314|30341.5|30315|30287.8|30263|718
1661929200000|2022-08-31 07:00:00|30334.8|30314.8|30343.5|30323.5|30354.2|30328.5|30304.8|30277.6|706
1661932800000|2022-08-31 08:00:00|30344.2|30324.2|30353.5|30333.5|30375.4|30340.4|30307|30287|525
1661936400000|2022-08-31 09:00:00|30354.2|30334.2|30372.5|30352.5|30380|30352.5|30346.8|30318.3|207
1661940000000|2022-08-31 10:00:00|30374|30354|30368.5|30348.5|30380.9|30356.6|30362.8|30335|108
1661943600000|2022-08-31 11:00:00|30368.3|30348.3|30356|30321|30373.2|30348.3|30341|30306|112
1661947200000|2022-08-31 12:00:00|30355.7|30320.7|30337.6|30302.6|30367|30332|30333.1|30302.6|123
1661950800000|2022-08-31 13:00:00|30337.8|30302.8|30356.9|30321.9|30362.5|30331|30336|30301|168
1661954400000|2022-08-31 14:00:00|30357.4|30322.4|30362.2|30327.2|30370.5|30342|30348|30318|136
1661958000000|2022-08-31 15:00:00|30363.7|30328.7|30348.4|30313.4|30370|30335|30332.8|30297.8|193
1661961600000|2022-08-31 16:00:00|30348.2|30313.2|30367|30332|30367|30332|30343|30313.2|30
1661965200000|2022-08-31 17:00:00|30366.7|30331.7|30364.1|30329.1|30366.7|30331.7|30358.7|30323.7|79
1661968800000|2022-08-31 18:00:00|30363.6|30328.6|30357.2|30322.2|30364.6|30329.6|30356.7|30321.7|118
1661990400000|2022-09-01 00:00:00|30388.3|30346.3|30398.1|30356.1|30400.5|30358.5|30388.3|30346.3|30
1661994000000|2022-09-01 01:00:00|30398.5|30356.5|30417|30397|30426.8|30404|30384.5|30350.5|379
1661997600000|2022-09-01 02:00:00|30417.5|30397.5|30423.5|30388.5|30429|30402|30365|30345|428
1662001200000|2022-09-01 03:00:00|30423.8|30388.8|30452|30432|30473.8|30451.8|30402.5|30378.2|414
1662004800000|2022-09-01 04:00:00|30452.8|30432.8|30461.6|30426.6|30484.9|30456.5|30450.5|30426.6|170
1662008400000|2022-09-01 05:00:00|30460.9|30425.9|30455|30420|30464.9|30429.9|30430.4|30397.9|406
1662012000000|2022-09-01 06:00:00|30454.5|30419.5|30477.8|30442.8|30491.1|30464.2|30439.3|30410|812
1662015600000|2022-09-01 07:00:00|30477.7|30442.7|30490.3|30455.3|30490.3|30465.1|30458.5|30428.9|399
1662019200000|2022-09-01 08:00:00|30491.9|30456.9|30498.4|30478.4|30514.6|30492.3|30458.8|30423.8|387
1662022800000|2022-09-01 09:00:00|30497.9|30477.9|30527.2|30492.2|30552|30518.6|30487|30455.4|291
1662026400000|2022-09-01 10:00:00|30516.1|30496.1|30537.2|30517.2|30548.2|30521.1|30515.1|30486.6|176
1662030000000|2022-09-01 11:00:00|30537.7|30517.7|30542.4|30522.4|30557.2|30532|30528.5|30497.1|284
1662033600000|2022-09-01 12:00:00|30541.6|30521.6|30560.7|30525.7|30561.5|30533.4|30529.8|30497.5|171
1662037200000|2022-09-01 13:00:00|30560.6|30525.6|30542|30507|30561|30526|30511.9|30476.9|237
1662040800000|2022-09-01 14:00:00|30543|30508|30594.3|30559.3|30605|30570|30540|30505|329
1662044400000|2022-09-01 15:00:00|30600.7|30565.7|30588.8|30553.8|30601.7|30566.7|30558|30523|263
1662048000000|2022-09-01 16:00:00|30588.7|30553.7|30580.7|30545.7|30590|30555|30572|30537|173
1662051600000|2022-09-01 17:00:00|30580.5|30545.5|30592.1|30557.1|30601|30569.5|30576.3|30541.3|147
1662055200000|2022-09-01 18:00:00|30592.6|30557.6|30585.7|30550.7|30593|30558|30582|30547|73
1662076800000|2022-09-02 00:00:00|30553.5|30511.5|30572.5|30530.5|30572.5|30530.5|30553.5|30511.5|22
1662080400000|2022-09-02 01:00:00|30571.1|30529.1|30545.5|30510.5|30575|30534|30529.9|30504|401
1662084000000|2022-09-02 02:00:00|30546.8|30511.8|30562.5|30527.5|30564|30534.9|30534.5|30508|360
1662087600000|2022-09-02 03:00:00|30560.5|30525.5|30540.5|30505.5|30563|30537.5|30530|30505|208
1662091200000|2022-09-02 04:00:00|30541|30506|30556.5|30521.5|30557.8|30522.8|30540|30505|159
1662094800000|2022-09-02 05:00:00|30556.3|30521.3|30566|30531|30569|30542|30549.3|30519.3|168
1662098400000|2022-09-02 06:00:00|30567|30532|30562.5|30542.5|30585.5|30560.1|30552.8|30527.1|391
1662102000000|2022-09-02 07:00:00|30562.3|30542.3|30571.5|30551.5|30588|30562.8|30560|30532.6|190
1662105600000|2022-09-02 08:00:00|30577|30557|30607.9|30572.9|30614.4|30583.4|30567.5|30538.6|210
1662109200000|2022-09-02 09:00:00|30607.6|30572.6|30597.6|30562.6|30633|30600.1|30587.9|30558.5|127
1662112800000|2022-09-02 10:00:00|30598.2|30563.2|30603|30568|30603|30568|30589.6|30554.6|56
1662116400000|2022-09-02 11:00:00|30602.6|30567.6|30598.8|30563.8|30603.8|30569.5|30579.3|30551.8|482
1662120000000|2022-09-02 12:00:00|30598.9|30563.9|30593|30558|30622.5|30580.5|30576.6|30538.5|170
1662123600000|2022-09-02 13:00:00|30593.1|30558.1|30580|30543|30594.8|30559.8|30563.9|30528.9|300
1662127200000|2022-09-02 14:00:00|30574.4|30539.4|30572.5|30537.5|30585.1|30550.1|30565|30530|202
1662130800000|2022-09-02 15:00:00|30572|30537|30569.5|30534.5|30582|30547|30564|30529|101
1662134400000|2022-09-02 16:00:00|30570|30535|30607.6|30572.6|30612|30577|30569.5|30534.5|45
1662138000000|2022-09-02 17:00:00|30607.5|30572.5|30612.6|30577.6|30616.4|30581.4|30605|30570|53
1662141600000|2022-09-02 18:00:00|30605|30570|30607.6|30572.6|30609.6|30574.6|30605|30570|26
1662145200000|2022-09-02 19:00:00|30607.5|30572.5|30611.4|30576.4|30617.9|30582.9|30599.9|30564.9|48
1662336000000|2022-09-05 00:00:00|30644.1|30602.1|30648.1|30606.1|30648.1|30606.1|30644.1|30602.1|4
1662339600000|2022-09-05 01:00:00|30647.1|30605.1|30677.3|30657.3|30703.8|30674.8|30632.6|30597.6|376
1662343200000|2022-09-05 02:00:00|30683.8|30648.8|30708.5|30673.5|30732.5|30698.3|30675.8|30648.8|629
1662346800000|2022-09-05 03:00:00|30703|30683|30731.5|30711.5|30759.5|30731.8|30703|30679.1|305
1662350400000|2022-09-05 04:00:00|30728.5|30708.5|30724.5|30704.5|30737.5|30713|30722|30696.6|41
1662354000000|2022-09-05 05:00:00|30726.5|30706.5|30764.5|30729.5|30774|30742|30726.5|30699.9|167
1662357600000|2022-09-05 06:00:00|30765|30730|30720|30685|30770|30741.4|30714|30681.6|188
1662361200000|2022-09-05 07:00:00|30719.5|30684.5|30752.5|30717.5|30762.9|30727.9|30707|30684.5|235
1662364800000|2022-09-05 08:00:00|30753|30718|30737.6|30702.6|30756.2|30721.2|30723|30692|124
1662368400000|2022-09-05 09:00:00|30737.8|30702.8|30725|30690|30738.6|30703.6|30698.9|30671.9|144
1662372000000|2022-09-05 10:00:00|30724|30689|30698.6|30663.6|30727|30692|30697.8|30662.8|111
1662375600000|2022-09-05 11:00:00|30691.4|30671.4|30704.4|30669.4|30705.4|30673.1|30691.4|30664|103
1662379200000|2022-09-05 12:00:00|30705|30670|30701.5|30666.5|30706.7|30671.7|30700.6|30665.6|67
1662382800000|2022-09-05 13:00:00|30701.6|30666.6|30696.2|30661.2|30703.2|30668.2|30694.7|30659.7|184
1662386400000|2022-09-05 14:00:00|30694.2|30659.2|30686.7|30651.7|30694.5|30659.5|30679|30644|256
1662390000000|2022-09-05 15:00:00|30685.5|30650.5|30702.6|30667.6|30706.5|30671.5|30685|30650|35
1662393600000|2022-09-05 16:00:00|30703|30668|30702.6|30667.6|30703|30668|30702.6|30667.6|2
1662397200000|2022-09-05 17:00:00|30705.6|30670.6|30702.4|30667.4|30705.6|30670.6|30701|30663|14
1662400800000|2022-09-05 18:00:00|30707.6|30672.6|30707.6|30672.6|30707.6|30672.6|30707.6|30672.6|1
1662422400000|2022-09-06 00:00:00|30696|30654|30690.1|30648.1|30696|30654|30690.1|30648.1|2
1662426000000|2022-09-06 01:00:00|30686.6|30644.6|30698.5|30678.5|30709.7|30684|30627.9|30592.9|334
1662429600000|2022-09-06 02:00:00|30696.8|30676.8|30774.5|30754.5|30774.5|30754.5|30696.5|30676.5|532
1662433200000|2022-09-06 03:00:00|30774|30754|30750.4|30730.4|30808.9|30779|30738.5|30718.5|415
1662436800000|2022-09-06 04:00:00|30749.3|30729.3|30761|30726|30761|30734.7|30738.3|30711|138
1662440400000|2022-09-06 05:00:00|30761.3|30726.3|30761.5|30726.5|30763.2|30740.7|30736|30715.9|268
1662444000000|2022-09-06 06:00:00|30762.5|30727.5|30739.5|30719.5|30769|30744.1|30737.3|30716.6|457
1662447600000|2022-09-06 07:00:00|30747.6|30712.6|30746.6|30711.6|30775.6|30749.3|30737.5|30710.6|371
1662451200000|2022-09-06 08:00:00|30747.3|30712.3|30781.3|30746.3|30782.3|30758.5|30742|30711|468
1662454800000|2022-09-06 09:00:00|30780.8|30745.8|30793|30758|30805.6|30775.3|30776.5|30743.2|248
1662458400000|2022-09-06 10:00:00|30792.5|30757.5|30798.1|30778.1|30807.2|30779.8|30777.6|30747.8|199
1662462000000|2022-09-06 11:00:00|30798|30778|30811.1|30776.1|30826.7|30791.7|30791|30763|131
1662465600000|2022-09-06 12:00:00|30810.6|30775.6|30815.6|30780.6|30816.6|30787.3|30785.6|30750.6|127
1662469200000|2022-09-06 13:00:00|30816.6|30781.6|30836.5|30801.5|30837.6|30802.6|30812.8|30777.8|247
1662472800000|2022-09-06 14:00:00|30837.5|30802.5|30810.4|30775.4|30851.9|30816.9|30804.9|30769.9|221
1662476400000|2022-09-06 15:00:00|30811.1|30776.1|30811.5|30776.5|30838|30803|30800|30765|107
1662480000000|2022-09-06 16:00:00|30812.5|30777.5|30819.6|30784.6|30821.5|30792.5|30808|30773|98
1662483600000|2022-09-06 17:00:00|30820.6|30785.6|30829|30794|30832.6|30797.6|30816|30781|50
1662487200000|2022-09-06 18:00:00|30829.5|30794.5|30830|30795|30831.4|30796.4|30821.6|30786.6|35
1662508800000|2022-09-07 00:00:00|30873|30831|30866.6|30824.6|30883|30841|30849.1|30807.1|63
1662512400000|2022-09-07 01:00:00|30862.5|30820.5|30900.3|30865.3|30928|30893|30823.1|30781.1|471
1662516000000|2022-09-07 02:00:00|30899.8|30864.8|30908|30888|30932.3|30905|30888.5|30863.5|648
1662519600000|2022-09-07 03:00:00|30907.5|30887.5|30920.3|30885.3|30930.3|30901|30901.8|30874.3|516
1662523200000|2022-09-07 04:00:00|30919.3|30884.3|30914.8|30879.8|30931|30904.4|30905|30870|245
1662526800000|2022-09-07 05:00:00|30914.5|30879.5|30914|30879|30925|30890|30901.8|30867|276
1662530400000|2022-09-07 06:00:00|30915.5|30880.5|30888.5|30868.5|30917.9|30882.9|30872.3|30847.8|594
1662534000000|2022-09-07 07:00:00|30888.3|30868.3|30880.1|30845.1|30922.9|30898.3|30866.5|30831.5|330
1662537600000|2022-09-07 08:00:00|30883|30848|30920.5|30885.5|30921|30893.6|30882|30847|251
1662541200000|2022-09-07 09:00:00|30921|30886|30900.9|30865.9|30936|30901|30898.9|30863.9|124
1662544800000|2022-09-07 10:00:00|30900|30865|30936.5|30901.5|30936.5|30901.5|30895.6|30860.6|106
1662548400000|2022-09-07 11:00:00|30932.9|30897.9|30934|30899|30976.1|30934.1|30921|30886|196
1662552000000|2022-09-07 12:00:00|30935.6|30900.6|30916|30881|30939|30904|30913.5|30878.5|73
1662555600000|2022-09-07 13:00:00|30916.4|30881.4|30901.7|30866.7|30918|30889.5|30880.5|30845.5|233
1662559200000|2022-09-07 14:00:00|30892.7|30857.7|30855.8|30835.8|30892.7|30857.7|30852.8|30822.3|99
1662562800000|2022-09-07 15:00:00|30862.8|30827.8|30861.8|30826.8|30864.5|30835.8|30852.8|30823.9|85
1662566400000|2022-09-07 16:00:00|30850.8|30830.8|30863.8|30828.8|30868.6|30835.8|30845|30811|83
1662570000000|2022-09-07 17:00:00|30862.8|30827.8|30835|30800|30862.8|30827.8|30821|30786|401
1662573600000|2022-09-07 18:00:00|30835.6|30800.6|30835|30800|30838|30803|30826.4|30791.4|73
1662595200000|2022-09-08 00:00:00|30856.5|30814.5|30865.1|30823.1|30884|30842|30854.1|30812.1|19
1662598800000|2022-09-08 01:00:00|30863.5|30821.5|30865.8|30830.8|30867|30838.5|30812.8|30785.8|394
1662602400000|2022-09-08 02:00:00|30865.3|30830.3|30904|30869|30916.8|30888.7|30859.2|30827.6|390
1662606000000|2022-09-08 03:00:00|30901|30866|30881.3|30846.3|30903.3|30875.9|30870.5|30841|399
1662609600000|2022-09-08 04:00:00|30880.8|30845.8|30882.8|30847.8|30882.8|30852|30868.3|30839|64
1662613200000|2022-09-08 05:00:00|30882.5|30847.5|30866|30831|30888|30853|30848.2|30813.2|324
1662616800000|2022-09-08 06:00:00|30866.5|30831.5|30842.5|30822.5|30871.9|30839.4|30836.5|30810|501
1662620400000|2022-09-08 07:00:00|30843|30823|30900.6|30865.6|30901.6|30867.8|30842.5|30822.5|403
1662624000000|2022-09-08 08:00:00|30900.5|30865.5|30892|30857|30908.8|30875.1|30890|30855|298
1662627600000|2022-09-08 09:00:00|30892.3|30857.3|30887|30852|30895.6|30868|30877.9|30850|82
1662631200000|2022-09-08 10:00:00|30888|30853|30850.5|30815.5|30890|30855|30842.5|30807.5|138
1662634800000|2022-09-08 11:00:00|30848.5|30813.5|30862.4|30827.4|30871.4|30836.4|30838.2|30803.2|148
1662638400000|2022-09-08 12:00:00|30865|30830|30899.5|30864.5|30907.4|30872.4|30864.9|30827|191
1662642000000|2022-09-08 13:00:00|30900.1|30865.1|30904|30869|30976.3|30941.3|30884.7|30849.7|302
1662645600000|2022-09-08 14:00:00|30904.4|30869.4|30891.5|30856.5|30921.3|30886.3|30881.6|30853.6|105
1662649200000|2022-09-08 15:00:00|30887|30852|30884.6|30849.6|30896|30863.8|30881|30846|52
1662652800000|2022-09-08 16:00:00|30884|30849|30896.3|30861.3|30910.5|30875.5|30884|30849|42
1662656400000|2022-09-08 17:00:00|30899.7|30864.7|30887.1|30852.1|30899.7|30864.7|30873.1|30838.1|106
1662660000000|2022-09-08 18:00:00|30887.6|30852.6|30899.7|30864.7|30907.2|30872.2|30887.1|30852.1|75
1662681600000|2022-09-09 00:00:00|30876.1|30834.1|30846.1|30804.1|30876.1|30834.1|30846.1|30804.1|33
1662685200000|2022-09-09 01:00:00|30840.5|30805.5|30841|30806|30844|30809|30785.8|30750.8|309
1662688800000|2022-09-09 02:00:00|30840.5|30805.5|30801.5|30766.5|30841.5|30806.5|30800.5|30765.5|206
1662692400000|2022-09-09 03:00:00|30799.3|30764.3|30783|30748|30803|30768|30779.5|30744.5|164
1662696000000|2022-09-09 04:00:00|30783.5|30748.5|30772|30737|30796.5|30761.5|30768|30733|209
1662699600000|2022-09-09 05:00:00|30770.5|30735.5|30794.5|30759.5|30812|30777|30768.5|30733.5|203
1662703200000|2022-09-09 06:00:00|30795|30760|30805|30770|30823.5|30788.5|30791.8|30756.8|224
1662706800000|2022-09-09 07:00:00|30804.3|30769.3|30751.5|30716.5|30804.3|30769.3|30734|30699|283
1662710400000|2022-09-09 08:00:00|30750|30715|30771|30736|30779.9|30744.9|30749.5|30714.5|156
1662714000000|2022-09-09 09:00:00|30770.6|30735.6|30778.5|30743.5|30787.5|30752.5|30762.5|30727.5|80
1662717600000|2022-09-09 10:00:00|30778|30743|30762.5|30727.5|30778|30743|30744.6|30709.6|147
1662721200000|2022-09-09 11:00:00|30762.8|30727.8|30782.9|30747.9|30785.1|30750.1|30757.4|30722.4|208
1662724800000|2022-09-09 12:00:00|30783.9|30748.9|30784|30749|30800.7|30765.7|30783|30748|92
1662728400000|2022-09-09 13:00:00|30783.9|30748.9|30801.1|30766.1|30801.5|30766.5|30780.6|30746|110
1662732000000|2022-09-09 14:00:00|30801.5|30766.5|30790.4|30755.4|30801.5|30769.9|30759.1|30726.9|200
1662735600000|2022-09-09 15:00:00|30791.4|30756.4|30800.1|30765.1|30814.7|30779.7|30789.9|30754.9|91
1662739200000|2022-09-09 16:00:00|30800.4|30765.4|30796.2|30761.2|30818.4|30783.4|30796.2|30761.2|80
1662742800000|2022-09-09 17:00:00|30795.7|30760.7|30805.6|30770.6|30818.2|30783.2|30793.5|30760.7|32
1662746400000|2022-09-09 18:00:00|30805.7|30770.7|30814.2|30779.2|30814.2|30779.2|30805.2|30770.2|14
1662750000000|2022-09-09 19:00:00|30814.9|30779.9|30813.9|30778.9|30827|30792|30804.1|30769.1|47