1580774400000|2020-02-04 00:00:00|28401|28397.2|28444.5|28440.7|28455.5|28451.7|28392|28388.2|2277
1580778000000|2020-02-04 01:00:00|28445|28441.2|28533.5|28529.7|28548|28544.2|28439.5|28435.7|6856
1580781600000|2020-02-04 02:00:00|28534|28530.2|28513.5|28509.7|28536.5|28532.7|28491.5|28487.7|3544
1580785200000|2020-02-04 03:00:00|28513|28509.2|28580.5|28576.7|28607|28603.2|28492|28488.2|4799
1580788800000|2020-02-04 04:00:00|28581|28577.2|28582.5|28578.7|28615|28611.2|28568|28564.2|2618
1580792400000|2020-02-04 05:00:00|28583|28579.2|28605|28601.2|28624|28620.2|28573|28569.2|4465
1580796000000|2020-02-04 06:00:00|28604.5|28600.7|28638|28634.2|28655|28651.2|28602.5|28598.7|3294
1580799600000|2020-02-04 07:00:00|28637|28633.2|28625.5|28621.7|28649|28645.2|28579.5|28575.7|4655
1580803200000|2020-02-04 08:00:00|28625|28621.2|28704.8|28702.4|28734.3|28731.9|28610.3|28607.9|11325
1580806800000|2020-02-04 09:00:00|28704.3|28701.9|28738.3|28735.9|28750.3|28747.9|28686.3|28683.9|6364
1580810400000|2020-02-04 10:00:00|28739.3|28736.9|28702.8|28700.4|28742.8|28740.4|28701.8|28699.4|3995
1580814000000|2020-02-04 11:00:00|28703.3|28700.9|28730.8|28728.4|28748.3|28745.9|28698.8|28696.4|4868
1580817600000|2020-02-04 12:00:00|28731.3|28728.9|28789.8|28787.4|28792.3|28789.9|28711.8|28709.4|6928
1580821200000|2020-02-04 13:00:00|28790.3|28787.9|28802.8|28800.4|28809.3|28806.9|28757.8|28755.4|11448
1580824800000|2020-02-04 14:00:00|28803.3|28800.9|28839.9|28838.3|28851.4|28849.8|28746.9|28745.3|32940
1580828400000|2020-02-04 15:00:00|28840.4|28838.8|28835|28833.4|28882.5|28880.9|28786|28784.4|25663
1580832000000|2020-02-04 16:00:00|28834.5|28832.9|28871.5|28869.9|28902|28900.4|28820|28818.4|17264
1580835600000|2020-02-04 17:00:00|28872|28870.4|28882.1|28880.5|28905|28903.4|28859.6|28858|12005
1580839200000|2020-02-04 18:00:00|28883.1|28881.5|28889.1|28887.5|28890.1|28888.5|28832.1|28830.5|9426
1580842800000|2020-02-04 19:00:00|28889.6|28888|28858.1|28856.5|28906.1|28904.5|28855.1|28853.5|9470
1580846400000|2020-02-04 20:00:00|28858.6|28857|28811.5|28809.9|28878.5|28876.9|28794.5|28792.9|18102
1580850000000|2020-02-04 21:00:00|28811|28809.4|28852.8|28843|28866.4|28864|28800.6|28796.8|8055
1580853600000|2020-02-04 22:00:00|28852.6|28842.8|28849.5|28839.7|28862.6|28852.8|28845|28835.2|0
1580857200000|2020-02-04 23:00:00|28837.1|28833.3|28796.1|28792.3|28858.6|28854.8|28792.6|28788.8|2879
1580860800000|2020-02-05 00:00:00|28795.6|28791.8|28789.6|28785.8|28835.1|28831.3|28770.6|28766.8|4904
1580864400000|2020-02-05 01:00:00|28789.1|28785.3|28835.6|28831.8|28842.1|28838.3|28753.1|28749.3|5089
1580868000000|2020-02-05 02:00:00|28835.1|28831.3|28794.1|28790.3|28835.6|28831.8|28792.6|28788.8|3159
1580871600000|2020-02-05 03:00:00|28793.6|28789.8|28807.1|28803.3|28817.6|28813.8|28773.6|28769.8|2180
1580875200000|2020-02-05 04:00:00|28806.6|28802.8|28818.6|28814.8|28826.6|28822.8|28799.6|28795.8|1467
1580878800000|2020-02-05 05:00:00|28819.6|28815.8|28779.6|28775.8|28824.6|28820.8|28763.6|28759.8|2854
1580882400000|2020-02-05 06:00:00|28780.1|28776.3|28797.1|28793.3|28816.1|28812.3|28774.6|28770.8|2072
1580886000000|2020-02-05 07:00:00|28796.6|28792.8|28780.6|28776.8|28812.6|28808.8|28775.1|28771.3|2192
1580889600000|2020-02-05 08:00:00|28782.1|28778.3|29008.4|29006|29049.4|29047|28772.9|28770.5|16677
1580893200000|2020-02-05 09:00:00|29008.9|29006.5|29123.4|29121|29149.9|29147.5|28987.9|28985.5|13917
1580896800000|2020-02-05 10:00:00|29122.9|29120.5|29090.9|29088.5|29126.9|29124.5|29074.4|29072|7699
1580900400000|2020-02-05 11:00:00|29090.4|29088|29047.4|29045|29127.9|29125.5|29042.4|29040|9577
1580904000000|2020-02-05 12:00:00|29047.9|29045.5|29051.9|29049.5|29087.9|29085.5|29032.4|29030|5853
1580907600000|2020-02-05 13:00:00|29052.9|29050.5|29096.9|29094.5|29118.9|29116.5|29043.9|29041.5|11169
1580911200000|2020-02-05 14:00:00|29096.4|29094|29117.5|29115.9|29144.5|29142.9|29045.5|29043.9|29997
1580914800000|2020-02-05 15:00:00|29117|29115.4|29084.1|29082.5|29140|29138.4|28998.1|28996.5|41550
1580918400000|2020-02-05 16:00:00|29084.6|29083|29141.6|29140|29142.1|29140.5|29054.1|29052.5|24246
1580922000000|2020-02-05 17:00:00|29141.1|29139.5|29164.6|29163|29182.1|29180.5|29133.6|29132|14068
1580925600000|2020-02-05 18:00:00|29165.1|29163.5|29206.6|29205|29221.1|29219.5|29141.1|29139.5|13231
1580929200000|2020-02-05 19:00:00|29207.1|29205.5|29254.1|29252.5|29266.6|29265|29179.6|29178|13014
1580932800000|2020-02-05 20:00:00|29254.6|29253|29291.3|29289.7|29312.3|29310.7|29232.3|29230.7|26905
1580936400000|2020-02-05 21:00:00|29292.3|29290.7|29317.1|29307.3|29335|29332.6|29260.2|29256.4|7788
1580940000000|2020-02-05 22:00:00|29315.7|29305.9|29317.2|29307.4|29319.7|29309.9|29307.4|29297.6|0
1580943600000|2020-02-05 23:00:00|29308.7|29304.9|29292.7|29288.9|29335.7|29331.9|29287.7|29283.9|2218
1580947200000|2020-02-06 00:00:00|29292.2|29288.4|29302.2|29298.4|29316.2|29312.4|29279.2|29275.4|2965
1580950800000|2020-02-06 01:00:00|29301.2|29297.4|29363.7|29359.9|29415.2|29411.4|29294.2|29290.4|7661
1580954400000|2020-02-06 02:00:00|29364.2|29360.4|29423.7|29419.9|29425.7|29421.9|29364.2|29360.4|2735
1580958000000|2020-02-06 03:00:00|29423.2|29419.4|29424.2|29420.4|29440.2|29436.4|29401.2|29397.4|2106
1580961600000|2020-02-06 04:00:00|29423.7|29419.9|29495.2|29491.4|29497.2|29493.4|29409.2|29405.4|5389
1580965200000|2020-02-06 05:00:00|29494.7|29490.9|29494.2|29490.4|29521.7|29517.9|29487.7|29483.9|4647
1580968800000|2020-02-06 06:00:00|29494.7|29490.9|29472.2|29468.4|29532.2|29528.4|29470.2|29466.4|4536
1580972400000|2020-02-06 07:00:00|29472.7|29468.9|29496.2|29492.4|29502.7|29498.9|29451.2|29447.4|3559
1580976000000|2020-02-06 08:00:00|29495.5|29493.1|29466|29463.6|29505|29502.6|29456.5|29454.1|6197
1580979600000|2020-02-06 09:00:00|29466.5|29464.1|29407.5|29405.1|29473.5|29471.1|29393.5|29391.1|7076
1580983200000|2020-02-06 10:00:00|29408|29405.6|29369.5|29367.1|29412|29409.6|29364.5|29362.1|6033
1580986800000|2020-02-06 11:00:00|29369|29366.6|29444.5|29442.1|29451.5|29449.1|29365|29362.6|5778
1580990400000|2020-02-06 12:00:00|29446|29443.6|29399.5|29397.1|29449.5|29447.1|29388.5|29386.1|4969
1580994000000|2020-02-06 13:00:00|29399|29396.6|29396|29393.6|29434.5|29432.1|29378.5|29376.1|7327
1580997600000|2020-02-06 14:00:00|29395.5|29393.1|29338.6|29337|29416.1|29414.5|29246.1|29244.5|35427
1581001200000|2020-02-06 15:00:00|29338.1|29336.5|29331|29329.4|29357|29355.4|29247|29245.4|35182
1581004800000|2020-02-06 16:00:00|29331.5|29329.9|29311|29309.4|29386.5|29384.9|29303|29301.4|28567
1581008400000|2020-02-06 17:00:00|29311.5|29309.9|29392.3|29390.7|29407|29405.4|29306|29304.4|12158
1581012000000|2020-02-06 18:00:00|29392.8|29391.2|29381.3|29379.7|29406.8|29405.2|29343.3|29341.7|9966
1581015600000|2020-02-06 19:00:00|29381.8|29380.2|29372.3|29370.7|29407.3|29405.7|29366.8|29365.2|10544
1581019200000|2020-02-06 20:00:00|29371.8|29370.2|29381.6|29380|29393.6|29392|29324.1|29322.5|17423
1581022800000|2020-02-06 21:00:00|29365.4|29363.8|29403|29393.2|29403.3|29400.9|29342.5|29338.7|4339
1581026400000|2020-02-06 22:00:00|29402.8|29393|29399.9|29390.1|29417.7|29407.9|29395.5|29385.7|0
1581030000000|2020-02-06 23:00:00|29407|29403.2|29405|29401.2|29417.5|29413.7|29386|29382.2|1710
1581033600000|2020-02-07 00:00:00|29404.5|29400.7|29318.5|29314.7|29412|29408.2|29282.5|29278.7|4412
1581037200000|2020-02-07 01:00:00|29319.5|29315.7|29319.5|29315.7|29355|29351.2|29283.5|29279.7|4926
1581040800000|2020-02-07 02:00:00|29320|29316.2|29327|29323.2|29364.5|29360.7|29318.5|29314.7|2893
1581044400000|2020-02-07 03:00:00|29326.5|29322.7|29341|29337.2|29344.5|29340.7|29321|29317.2|1377
1581048000000|2020-02-07 04:00:00|29341.5|29337.7|29327.5|29323.7|29343.5|29339.7|29322.5|29318.7|1036
1581051600000|2020-02-07 05:00:00|29327|29323.2|29326|29322.2|29335.5|29331.7|29299.5|29295.7|1780
1581055200000|2020-02-07 06:00:00|29326.5|29322.7|29371.5|29367.7|29391.5|29387.7|29309.5|29305.7|3010
1581058800000|2020-02-07 07:00:00|29372|29368.2|29338.5|29334.7|29388.5|29384.7|29312.5|29308.7|4337
1581062400000|2020-02-07 08:00:00|29337.8|29335.4|29338.8|29336.4|29361.3|29358.9|29308.8|29306.4|5865
1581066000000|2020-02-07 09:00:00|29339.3|29336.9|29285.8|29283.4|29347.8|29345.4|29276.8|29274.4|5079
1581069600000|2020-02-07 10:00:00|29286.3|29283.9|29228.8|29226.4|29298.3|29295.9|29227.8|29225.4|7654
1581073200000|2020-02-07 11:00:00|29228.3|29225.9|29266.3|29263.9|29267.8|29265.4|29208.8|29206.4|6025
1581076800000|2020-02-07 12:00:00|29265.8|29263.4|29288.8|29286.4|29293.8|29291.4|29259.8|29257.4|4696
1581080400000|2020-02-07 13:00:00|29289.3|29286.9|29263.3|29260.9|29358.3|29355.9|29236.8|29234.4|16173
1581084000000|2020-02-07 14:00:00|29262.8|29260.4|29169.4|29167.8|29285.8|29283.4|29159.4|29157.8|28579
1581087600000|2020-02-07 15:00:00|29168.9|29167.3|29180.4|29178.8|29238.4|29236.8|29135.4|29133.8|28377
1581091200000|2020-02-07 16:00:00|29180.9|29179.3|29197.1|29195.5|29239.1|29237.5|29155.4|29153.8|19378
1581094800000|2020-02-07 17:00:00|29196.6|29195|29189.1|29187.5|29221.1|29219.5|29169.1|29167.5|10385
1581098400000|2020-02-07 18:00:00|29188.6|29187|29113.1|29111.5|29194.1|29192.5|29112.6|29111|12367
1581102000000|2020-02-07 19:00:00|29114.1|29112.5|29110.8|29109.2|29119.8|29118.2|29055.1|29053.5|20343
1581105600000|2020-02-07 20:00:00|29110.3|29108.7|29102.5|29100.9|29135|29133.4|29070.5|29068.9|19065
1581109200000|2020-02-07 21:00:00|29104|29102.4|29079.4|29069.6|29110.7|29106.9|29075|29069.6|4439
1581289200000|2020-02-09 23:00:00|29058.7|29054.9|28962.2|28958.4|29122.7|29118.9|28896.2|28892.4|8873
1581292800000|2020-02-10 00:00:00|28962.7|28958.9|29000.2|28996.4|29014.7|29010.9|28959.2|28955.4|4005
1581296400000|2020-02-10 01:00:00|29001.2|28997.4|29082.7|29078.9|29119.2|29115.4|28974.7|28970.9|7680
1581300000000|2020-02-10 02:00:00|29082.2|29078.4|29143.2|29139.4|29172.2|29168.4|29076.2|29072.4|5416
1581303600000|2020-02-10 03:00:00|29142.7|29138.9|29100.7|29096.9|29155.2|29151.4|29099.2|29095.4|2967
1581307200000|2020-02-10 04:00:00|29100.2|29096.4|29079.2|29075.4|29121.2|29117.4|29071.2|29067.4|2190
1581310800000|2020-02-10 05:00:00|29078.2|29074.4|29103.7|29099.9|29114.2|29110.4|29071.2|29067.4|3130
1581314400000|2020-02-10 06:00:00|29103.2|29099.4|29122.2|29118.4|29135.7|29131.9|29093.2|29089.4|3487
1581318000000|2020-02-10 07:00:00|29122.7|29118.9|29085.2|29081.4|29137.2|29133.4|29084.2|29080.4|4718
1581321600000|2020-02-10 08:00:00|29084.5|29082.1|29047.5|29045.1|29116.5|29114.1|29013.5|29011.1|9143
1581325200000|2020-02-10 09:00:00|29048|29045.6|29052.5|29050.1|29109|29106.6|29046.5|29044.1|6288
1581328800000|2020-02-10 10:00:00|29052|29049.6|29083|29080.6|29118.5|29116.1|29027.5|29025.1|7246
1581332400000|2020-02-10 11:00:00|29083.5|29081.1|29088|29085.6|29101.5|29099.1|29076.5|29074.1|2575
1581336000000|2020-02-10 12:00:00|29088.5|29086.1|29067|29064.6|29102.5|29100.1|29051.5|29049.1|3679
1581339600000|2020-02-10 13:00:00|29067.5|29065.1|29030|29027.6|29080|29077.6|29019|29016.6|6414
1581343200000|2020-02-10 14:00:00|29029.5|29027.1|29138.1|29136.5|29139.6|29138|28976.5|28974.1|25108
1581346800000|2020-02-10 15:00:00|29138.6|29137|29178.6|29177|29224.1|29222.5|29138.1|29136.5|25901
1581350400000|2020-02-10 16:00:00|29178.1|29176.5|29165.1|29163.5|29207.6|29206|29159.1|29157.5|13812
1581354000000|2020-02-10 17:00:00|29166.1|29164.5|29140.2|29138.6|29166.1|29164.5|29128.6|29127|10927
1581357600000|2020-02-10 18:00:00|29140.7|29139.1|29155.2|29153.6|29172.7|29171.1|29140.7|29139.1|7842
1581361200000|2020-02-10 19:00:00|29155.7|29154.1|29204.2|29202.6|29206.7|29205.1|29134.2|29132.6|8317
1581364800000|2020-02-10 20:00:00|29204.7|29203.1|29274.6|29273|29276.1|29274.5|29201.2|29199.6|15342
1581368400000|2020-02-10 21:00:00|29275.1|29273.5|29291.5|29281.7|29301.1|29293.4|29262.2|29258.4|4700
1581372000000|2020-02-10 22:00:00|29290.8|29281|29285.4|29275.6|29292.2|29282.4|29283.8|29274|1
1581375600000|2020-02-10 23:00:00|29284.7|29280.9|29279.7|29275.9|29294.7|29290.9|29265.7|29261.9|1904
1581379200000|2020-02-11 00:00:00|29280.2|29276.4|29317.2|29313.4|29340.2|29336.4|29260.2|29256.4|3037
1581382800000|2020-02-11 01:00:00|29317.7|29313.9|29368.7|29364.9|29374.7|29370.9|29313.2|29309.4|3623
1581386400000|2020-02-11 02:00:00|29368.2|29364.4|29365.7|29361.9|29391.7|29387.9|29364.2|29360.4|2801
1581390000000|2020-02-11 03:00:00|29365.2|29361.4|29375.7|29371.9|29384.7|29380.9|29354.2|29350.4|1613
1581393600000|2020-02-11 04:00:00|29375.2|29371.4|29371.2|29367.4|29375.7|29371.9|29358.2|29354.4|1186
1581397200000|2020-02-11 05:00:00|29370.7|29366.9|29380.2|29376.4|29396.2|29392.4|29355.2|29351.4|2173
1581400800000|2020-02-11 06:00:00|29381.2|29377.4|29381.2|29377.4|29391.2|29387.4|29362.7|29358.9|2259
1581404400000|2020-02-11 07:00:00|29380.7|29376.9|29360.7|29356.9|29380.7|29376.9|29339.2|29335.4|3239
1581408000000|2020-02-11 08:00:00|29360|29357.6|29356.5|29354.1|29385|29382.6|29338|29335.6|6187
1581411600000|2020-02-11 09:00:00|29357.5|29355.1|29350.5|29348.1|29360.5|29358.1|29311|29308.6|5360
1581415200000|2020-02-11 10:00:00|29351|29348.6|29371.5|29369.1|29373.5|29371.1|29347.5|29345.1|3195
1581418800000|2020-02-11 11:00:00|29371|29368.6|29355|29352.6|29381|29378.6|29352.5|29350.1|3039
1581422400000|2020-02-11 12:00:00|29355.5|29353.1|29389|29386.6|29399.5|29397.1|29352|29349.6|4023
1581426000000|2020-02-11 13:00:00|29389.5|29387.1|29408.5|29406.1|29418.5|29416.1|29372.5|29370.1|6786
1581429600000|2020-02-11 14:00:00|29405.5|29403.1|29344.1|29342.5|29441.5|29439.1|29308.1|29306.5|31758
1581433200000|2020-02-11 15:00:00|29345.1|29343.5|29364.9|29363.3|29417.4|29415.8|29345.1|29343.5|22247
1581436800000|2020-02-11 16:00:00|29364.4|29362.8|29294.4|29292.8|29376.4|29374.8|29258.4|29256.8|24602
1581440400000|2020-02-11 17:00:00|29294.9|29293.3|29325.6|29324|29325.6|29324|29279.9|29278.3|12469
1581444000000|2020-02-11 18:00:00|29325.1|29323.5|29308.1|29306.5|29340.1|29338.5|29286.1|29284.5|9579
1581447600000|2020-02-11 19:00:00|29308.6|29307|29274.6|29273|29316.1|29314.5|29253.6|29252|13968
1581451200000|2020-02-11 20:00:00|29275.1|29273.5|29277.9|29276.3|29303.9|29302.3|29211.1|29209.5|22305
1581454800000|2020-02-11 21:00:00|29277.4|29275.8|29298.6|29288.8|29301.9|29296.4|29271|29267.2|2557
1581458400000|2020-02-11 22:00:00|29297.7|29287.9|29299.7|29289.9|29301.2|29291.4|29288.9|29279.1|0
1581462000000|2020-02-11 23:00:00|29310.5|29306.7|29306.5|29302.7|29330.5|29326.7|29302|29298.2|1768
1581465600000|2020-02-12 00:00:00|29307|29303.2|29286|29282.2|29320|29316.2|29259|29255.2|3126
1581469200000|2020-02-12 01:00:00|29285.5|29281.7|29302|29298.2|29312.5|29308.7|29278.5|29274.7|2691
1581472800000|2020-02-12 02:00:00|29302.5|29298.7|29301.5|29297.7|29316.5|29312.7|29293.5|29289.7|1513
1581476400000|2020-02-12 03:00:00|29302|29298.2|29324|29320.2|29330|29326.2|29300|29296.2|1502
1581480000000|2020-02-12 04:00:00|29323.5|29319.7|29339|29335.2|29341.5|29337.7|29318.5|29314.7|2286
1581483600000|2020-02-12 05:00:00|29338|29334.2|29351.5|29347.7|29358|29354.2|29334|29330.2|2663
1581487200000|2020-02-12 06:00:00|29352|29348.2|29349.5|29345.7|29367|29363.2|29339|29335.2|1979
1581490800000|2020-02-12 07:00:00|29349|29345.2|29348.5|29344.7|29370.5|29366.7|29341|29337.2|2298
1581494400000|2020-02-12 08:00:00|29347.8|29345.4|29413.3|29410.9|29432.3|29429.9|29337.8|29335.4|7625
1581498000000|2020-02-12 09:00:00|29413.8|29411.4|29387.3|29384.9|29417.3|29414.9|29375.3|29372.9|4120
1581501600000|2020-02-12 10:00:00|29388.3|29385.9|29404.8|29402.4|29406.3|29403.9|29376.8|29374.4|2522
1581505200000|2020-02-12 11:00:00|29404.3|29401.9|29403.8|29401.4|29416.3|29413.9|29398.3|29395.9|2995
1581508800000|2020-02-12 12:00:00|29403.3|29400.9|29399.3|29396.9|29409.3|29406.9|29383.3|29380.9|3234
1581512400000|2020-02-12 13:00:00|29398.8|29396.4|29421.3|29418.9|29429.3|29426.9|29393.3|29390.9|4262
1581516000000|2020-02-12 14:00:00|29420.8|29418.4|29516.4|29514.8|29518.9|29517.3|29420.8|29418.4|27489
1581519600000|2020-02-12 15:00:00|29516.9|29515.3|29463.5|29461.9|29538.9|29537.3|29458.5|29456.9|27446
1581523200000|2020-02-12 16:00:00|29464|29462.4|29479.5|29477.9|29497.5|29495.9|29440.5|29438.9|15119
1581526800000|2020-02-12 17:00:00|29478.5|29476.9|29477.7|29476.1|29509|29507.4|29471.7|29470.1|10281
1581530400000|2020-02-12 18:00:00|29478.2|29476.6|29495.7|29494.1|29497.7|29496.1|29447.7|29446.1|10717
1581534000000|2020-02-12 19:00:00|29495.2|29493.6|29511.7|29510.1|29529.7|29528.1|29493.2|29491.6|7753
1581537600000|2020-02-12 20:00:00|29511.2|29509.6|29552.8|29551.2|29568.8|29567.2|29494.7|29493.1|18120
1581541200000|2020-02-12 21:00:00|29521.8|29520.2|29547.9|29538.1|29556.7|29554.3|29521.8|29518.1|4536
1581544800000|2020-02-12 22:00:00|29549.4|29539.6|29547.6|29537.8|29549.4|29539.6|29535.9|29526.1|0
1581548400000|2020-02-12 23:00:00|29548.4|29544.6|29438.9|29435.1|29561.4|29557.6|29399.4|29395.6|7250
1581552000000|2020-02-13 00:00:00|29440.4|29436.6|29440.9|29437.1|29476.4|29472.6|29414.9|29411.1|6046
1581555600000|2020-02-13 01:00:00|29440.4|29436.6|29461.4|29457.6|29485.4|29481.6|29434.4|29430.6|4513
1581559200000|2020-02-13 02:00:00|29461.9|29458.1|29465.9|29462.1|29479.4|29475.6|29446.9|29443.1|1759
1581562800000|2020-02-13 03:00:00|29466.4|29462.6|29439.9|29436.1|29476.9|29473.1|29439.9|29436.1|1923
1581566400000|2020-02-13 04:00:00|29440.4|29436.6|29431.9|29428.1|29462.9|29459.1|29429.9|29426.1|2951
1581570000000|2020-02-13 05:00:00|29432.4|29428.6|29444.9|29441.1|29448.9|29445.1|29425.9|29422.1|1730
1581573600000|2020-02-13 06:00:00|29443.9|29440.1|29426.9|29423.1|29453.4|29449.6|29422.9|29419.1|2148
1581577200000|2020-02-13 07:00:00|29427.9|29424.1|29397.4|29393.6|29432.9|29429.1|29387.4|29383.6|4084
1581580800000|2020-02-13 08:00:00|29396.7|29394.3|29402.2|29399.8|29428.2|29425.8|29389.2|29386.8|4886
1581584400000|2020-02-13 09:00:00|29402.7|29400.3|29340.2|29337.8|29406.2|29403.8|29317.7|29315.3|6628
1581588000000|2020-02-13 10:00:00|29339.7|29337.3|29326.7|29324.3|29354.7|29352.3|29264.2|29261.8|9385
1581591600000|2020-02-13 11:00:00|29327.2|29324.8|29332.2|29329.8|29351.2|29348.8|29289.2|29286.8|6367
1581595200000|2020-02-13 12:00:00|29331.7|29329.3|29362.2|29359.8|29362.2|29359.8|29313.7|29311.3|5865
1581598800000|2020-02-13 13:00:00|29361.7|29359.3|29388.7|29386.3|29399.2|29396.8|29354.2|29351.8|8368
1581602400000|2020-02-13 14:00:00|29389.2|29386.8|29386.3|29384.7|29455.8|29454.2|29355.8|29354.2|27759
1581606000000|2020-02-13 15:00:00|29386.8|29385.2|29443.8|29442.2|29450.8|29449.2|29337.8|29336.2|28136
1581609600000|2020-02-13 16:00:00|29442.8|29441.2|29466.8|29465.2|29499.8|29498.2|29422.8|29421.2|18083
1581613200000|2020-02-13 17:00:00|29465.8|29464.2|29462.3|29460.7|29520.8|29519.2|29461.8|29460.2|13184
1581616800000|2020-02-13 18:00:00|29462.8|29461.2|29513.5|29511.9|29520|29518.4|29435.3|29433.7|11502
1581620400000|2020-02-13 19:00:00|29514|29512.4|29510|29508.4|29536|29534.4|29475.5|29473.9|13333
1581624000000|2020-02-13 20:00:00|29509.5|29507.9|29433|29431.4|29520.5|29518.9|29415|29413.4|19961
1581627600000|2020-02-13 21:00:00|29424.2|29422.6|29462.5|29452.7|29462.5|29459.7|29424.2|29422.6|5159
1581631200000|2020-02-13 22:00:00|29461.5|29451.7|29459.9|29450.1|29468|29458.2|29455|29445.2|0
1581634800000|2020-02-13 23:00:00|29462.8|29459|29414.8|29411|29462.8|29459|29396.3|29392.5|2964
1581638400000|2020-02-14 00:00:00|29415.3|29411.5|29432.3|29428.5|29439.8|29436|29393.3|29389.5|2468
1581642000000|2020-02-14 01:00:00|29431.8|29428|29460.3|29456.5|29468.3|29464.5|29412.3|29408.5|3000
1581645600000|2020-02-14 02:00:00|29460.8|29457|29499.3|29495.5|29499.3|29495.5|29443.3|29439.5|2478
1581649200000|2020-02-14 03:00:00|29498.3|29494.5|29493.8|29490|29535.8|29532|29491.3|29487.5|3378
1581652800000|2020-02-14 04:00:00|29494.3|29490.5|29498.3|29494.5|29509.3|29505.5|29485.3|29481.5|1335
1581656400000|2020-02-14 05:00:00|29496.8|29493|29488.3|29484.5|29513.3|29509.5|29480.3|29476.5|2585
1581660000000|2020-02-14 06:00:00|29488.8|29485|29483.3|29479.5|29490.3|29486.5|29468.3|29464.5|1455
1581663600000|2020-02-14 07:00:00|29483.8|29480|29492.8|29489|29504.3|29500.5|29474.3|29470.5|1860
1581667200000|2020-02-14 08:00:00|29492.1|29489.7|29465.6|29463.2|29497.1|29494.7|29461.6|29459.2|4143
1581670800000|2020-02-14 09:00:00|29466.1|29463.7|29463.6|29461.2|29473.1|29470.7|29433.6|29431.2|4206
1581674400000|2020-02-14 10:00:00|29463.1|29460.7|29475.6|29473.2|29487.6|29485.2|29458.6|29456.2|2674
1581678000000|2020-02-14 11:00:00|29476.1|29473.7|29470.6|29468.2|29487.1|29484.7|29452.6|29450.2|2811
1581681600000|2020-02-14 12:00:00|29471.1|29468.7|29491.6|29489.2|29501.6|29499.2|29466.6|29464.2|3697
1581685200000|2020-02-14 13:00:00|29491.1|29488.7|29438.6|29436.2|29491.6|29489.2|29411.6|29409.2|7527
1581688800000|2020-02-14 14:00:00|29438.1|29435.7|29398.7|29397.1|29460.1|29457.7|29388.2|29386.6|21732
1581692400000|2020-02-14 15:00:00|29398.2|29396.6|29423.3|29421.7|29435.3|29433.7|29364.3|29362.7|22070
1581696000000|2020-02-14 16:00:00|29424.3|29422.7|29400.3|29398.7|29431.3|29429.7|29388.8|29387.2|11675
1581699600000|2020-02-14 17:00:00|29399.3|29397.7|29350.6|29349|29407.3|29405.7|29341.6|29340|12016
1581703200000|2020-02-14 18:00:00|29351.1|29349.5|29307.6|29306|29363.1|29361.5|29300.1|29298.5|14007
1581706800000|2020-02-14 19:00:00|29308.6|29307|29337.6|29336|29376.6|29375|29281.6|29280|19138
1581710400000|2020-02-14 20:00:00|29337.1|29335.5|29397.1|29395.5|29401.6|29400|29304.6|29303|16170
1581714000000|2020-02-14 21:00:00|29396.6|29395|29405.9|29396.1|29423.2|29418|29389.6|29385.8|4196
1581894000000|2020-02-16 23:00:00|29424.6|29420.8|29458.1|29454.3|29477.1|29473.3|29422.6|29418.8|2667
1581897600000|2020-02-17 00:00:00|29457.6|29453.8|29417.1|29413.3|29460.6|29456.8|29415.6|29411.8|2395
1581901200000|2020-02-17 01:00:00|29416.6|29412.8|29461.6|29457.8|29472.6|29468.8|29409.1|29405.3|3417
1581904800000|2020-02-17 02:00:00|29461.1|29457.3|29463.6|29459.8|29470.6|29466.8|29454.6|29450.8|1673
1581908400000|2020-02-17 03:00:00|29464.6|29460.8|29458.6|29454.8|29468.6|29464.8|29451.6|29447.8|983
1581912000000|2020-02-17 04:00:00|29459.1|29455.3|29445.6|29441.8|29459.6|29455.8|29440.1|29436.3|1375
1581915600000|2020-02-17 05:00:00|29446.6|29442.8|29462.6|29458.8|29467.6|29463.8|29443.6|29439.8|1335
1581919200000|2020-02-17 06:00:00|29462.1|29458.3|29471.1|29467.3|29488.6|29484.8|29451.6|29447.8|2415
1581922800000|2020-02-17 07:00:00|29470.6|29466.8|29467.6|29463.8|29474.1|29470.3|29459.6|29455.8|2005
1581926400000|2020-02-17 08:00:00|29466.9|29464.5|29449.9|29447.5|29479.9|29477.5|29434.9|29432.5|3652
1581930000000|2020-02-17 09:00:00|29450.9|29448.5|29456.4|29454|29457.9|29455.5|29440.9|29438.5|1295
1581933600000|2020-02-17 10:00:00|29456.9|29454.5|29448.9|29446.5|29464.4|29462|29446.9|29444.5|1068
1581937200000|2020-02-17 11:00:00|29449.4|29447|29455.9|29453.5|29459.9|29457.5|29440.9|29438.5|1221
1581940800000|2020-02-17 12:00:00|29456.4|29454|29448.9|29446.5|29458.9|29456.5|29429.9|29427.5|2767
1581944400000|2020-02-17 13:00:00|29449.4|29447|29445.4|29443|29451.9|29449.5|29437.9|29435.5|1996
1581948000000|2020-02-17 14:00:00|29445.9|29443.5|29444.5|29442.9|29453|29451.4|29434.4|29432|3337
1581951600000|2020-02-17 15:00:00|29443.5|29441.9|29467.5|29465.9|29478.5|29476.9|29437.5|29435.9|2689
1581955200000|2020-02-17 16:00:00|29466.5|29464.9|29470.5|29468.9|29479|29477.4|29465|29463.4|2013
1581958800000|2020-02-17 17:00:00|29471.5|29469.9|29467.4|29465|29478.9|29476.5|29458|29456.4|1282
1581962400000|2020-02-17 18:00:00|29467|29465.4|29471.1|29461.3|29499.6|29489.8|29464.9|29455.1|0
1581966000000|2020-02-17 19:00:00|29471.2|29461.4|29473|29463.2|29480.2|29470.4|29462.8|29453|0
1581969600000|2020-02-17 20:00:00|29472.9|29463.1|29471.5|29461.7|29478.4|29468.6|29470.2|29460.4|0
1581973200000|2020-02-17 21:00:00|29471.6|29461.8|29431.4|29421.6|29471.8|29462|29424.5|29414.7|0
1581976800000|2020-02-17 22:00:00|29431.3|29421.5|29395|29385.2|29437.7|29427.9|29394.9|29385.1|0
1581980400000|2020-02-17 23:00:00|29421.1|29417.3|29367.6|29363.8|29421.1|29417.3|29340.1|29336.3|5862
1581984000000|2020-02-18 00:00:00|29367.1|29363.3|29331.6|29327.8|29369.6|29365.8|29324.1|29320.3|3637
1581987600000|2020-02-18 01:00:00|29331.1|29327.3|29338.6|29334.8|29347.6|29343.8|29312.6|29308.8|4458
1581991200000|2020-02-18 02:00:00|29338.1|29334.3|29291.1|29287.3|29346.6|29342.8|29278.1|29274.3|3795
1581994800000|2020-02-18 03:00:00|29290.6|29286.8|29296.6|29292.8|29312.6|29308.8|29288.6|29284.8|2108
1581998400000|2020-02-18 04:00:00|29295.6|29291.8|29323.6|29319.8|29325.1|29321.3|29285.6|29281.8|2340
1582002000000|2020-02-18 05:00:00|29323.1|29319.3|29316.1|29312.3|29323.6|29319.8|29296.1|29292.3|2215
1582005600000|2020-02-18 06:00:00|29315.6|29311.8|29303.6|29299.8|29323.1|29319.3|29300.6|29296.8|2937
1582009200000|2020-02-18 07:00:00|29303.1|29299.3|29237.6|29233.8|29305.1|29301.3|29227.6|29223.8|6527
1582012800000|2020-02-18 08:00:00|29236.9|29234.5|29273.9|29271.5|29304.4|29302|29234.9|29232.5|9108
1582016400000|2020-02-18 09:00:00|29274.4|29272|29242.9|29240.5|29276.4|29274|29222.4|29220|6813
1582020000000|2020-02-18 10:00:00|29243.9|29241.5|29271.4|29269|29290.9|29288.5|29227.9|29225.5|5977
1582023600000|2020-02-18 11:00:00|29271.9|29269.5|29225.9|29223.5|29273.9|29271.5|29215.9|29213.5|6226
1582027200000|2020-02-18 12:00:00|29225.4|29223|29240.9|29238.5|29260.4|29258|29220.4|29218|4887
1582030800000|2020-02-18 13:00:00|29241.9|29239.5|29254.9|29252.5|29275.9|29273.5|29230.9|29228.5|5808
1582034400000|2020-02-18 14:00:00|29255.4|29253|29305|29303.4|29327.5|29325.9|29247|29245.4|27537
1582038000000|2020-02-18 15:00:00|29304.5|29302.9|29222.9|29221.3|29311.5|29309.9|29190.9|29189.3|30802
1582041600000|2020-02-18 16:00:00|29221.9|29220.3|29116.9|29115.3|29232.9|29231.3|29114.9|29113.3|25564
1582045200000|2020-02-18 17:00:00|29115.9|29114.3|29184.3|29182.7|29192.3|29190.7|29115.9|29114.3|17261
1582048800000|2020-02-18 18:00:00|29185.3|29183.7|29190.3|29188.7|29216.3|29214.7|29175.3|29173.7|9228
1582052400000|2020-02-18 19:00:00|29190.8|29189.2|29251.3|29249.7|29257.3|29255.7|29168.8|29167.2|13860
1582056000000|2020-02-18 20:00:00|29251.8|29250.2|29235.7|29234.1|29273.3|29271.7|29206.7|29205.1|16548
1582059600000|2020-02-18 21:00:00|29236.2|29234.6|29246.7|29236.9|29251.7|29249.3|29216.9|29213.1|4377
1582063200000|2020-02-18 22:00:00|29247.2|29237.4|29258.6|29248.8|29261.4|29251.6|29234|29224.2|0
1582066800000|2020-02-18 23:00:00|29254.4|29250.6|29301.9|29298.1|29303.9|29300.1|29246.4|29242.6|2644
1582070400000|2020-02-19 00:00:00|29302.9|29299.1|29281.9|29278.1|29315.9|29312.1|29275.9|29272.1|2729
1582074000000|2020-02-19 01:00:00|29281.4|29277.6|29289.9|29286.1|29292.9|29289.1|29250.9|29247.1|3048
1582077600000|2020-02-19 02:00:00|29290.4|29286.6|29291.4|29287.6|29318.9|29315.1|29283.9|29280.1|2373
1582081200000|2020-02-19 03:00:00|29291.9|29288.1|29325.9|29322.1|29333.4|29329.6|29287.9|29284.1|2170
1582084800000|2020-02-19 04:00:00|29325.4|29321.6|29311.9|29308.1|29338.9|29335.1|29310.9|29307.1|2251
1582088400000|2020-02-19 05:00:00|29312.4|29308.6|29311.9|29308.1|29320.9|29317.1|29306.9|29303.1|1262
1582092000000|2020-02-19 06:00:00|29310.9|29307.1|29307.9|29304.1|29316.4|29312.6|29301.9|29298.1|1357
1582095600000|2020-02-19 07:00:00|29306.9|29303.1|29321.9|29318.1|29328.9|29325.1|29299.9|29296.1|3549
1582099200000|2020-02-19 08:00:00|29321.2|29318.8|29287.2|29284.8|29321.7|29319.3|29266.2|29263.8|5808
1582102800000|2020-02-19 09:00:00|29287.7|29285.3|29290.2|29287.8|29311.2|29308.8|29280.2|29277.8|4788
1582106400000|2020-02-19 10:00:00|29289.7|29287.3|29298.7|29296.3|29305.2|29302.8|29282.2|29279.8|2560
1582110000000|2020-02-19 11:00:00|29299.2|29296.8|29304.2|29301.8|29305.2|29302.8|29279.2|29276.8|2274
1582113600000|2020-02-19 12:00:00|29303.7|29301.3|29320.2|29317.8|29324.2|29321.8|29296.2|29293.8|3241
1582117200000|2020-02-19 13:00:00|29319.7|29317.3|29315.2|29312.8|29324.2|29321.8|29301.2|29298.8|4529
1582120800000|2020-02-19 14:00:00|29314.7|29312.3|29296.8|29295.2|29340.8|29339.2|29283.8|29282.2|23395
1582124400000|2020-02-19 15:00:00|29297.3|29295.7|29329|29327.4|29339|29337.4|29272.8|29271.2|20050
1582128000000|2020-02-19 16:00:00|29328|29326.4|29373|29371.4|29390|29388.4|29327|29325.4|16714
1582131600000|2020-02-19 17:00:00|29373.5|29371.9|29395|29393.4|29403|29401.4|29364.5|29362.9|9793
1582135200000|2020-02-19 18:00:00|29396|29394.4|29373|29371.4|29401|29399.4|29365.5|29363.9|6373
1582138800000|2020-02-19 19:00:00|29372.5|29370.9|29389|29387.4|29411|29409.4|29357|29355.4|9097
1582142400000|2020-02-19 20:00:00|29389.5|29387.9|29347.3|29345.7|29394|29392.4|29339.3|29337.7|13276
1582146000000|2020-02-19 21:00:00|29348.4|29344.6|29363.9|29354.1|29375.4|29371.6|29346.2|29337.9|4483
1582149600000|2020-02-19 22:00:00|29363.8|29354|29383.2|29373.4|29384.5|29374.7|29357.1|29347.3|0
1582153200000|2020-02-19 23:00:00|29385.9|29382.1|29396.9|29393.1|29399.9|29396.1|29368.4|29364.6|2032
1582156800000|2020-02-20 00:00:00|29396.4|29392.6|29426.9|29423.1|29448.9|29445.1|29396.4|29392.6|3906
1582160400000|2020-02-20 01:00:00|29426.4|29422.6|29371.9|29368.1|29436.9|29433.1|29369.9|29366.1|2961
1582164000000|2020-02-20 02:00:00|29371.4|29367.6|29316.9|29313.1|29385.4|29381.6|29296.4|29292.6|5463
1582167600000|2020-02-20 03:00:00|29316.4|29312.6|29275.4|29271.6|29333.9|29330.1|29259.9|29256.1|4467
1582171200000|2020-02-20 04:00:00|29274.4|29270.6|29307.9|29304.1|29312.4|29308.6|29259.4|29255.6|2959
1582174800000|2020-02-20 05:00:00|29307.4|29303.6|29312.4|29308.6|29327.4|29323.6|29296.9|29293.1|3297
1582178400000|2020-02-20 06:00:00|29312.9|29309.1|29332.9|29329.1|29351.9|29348.1|29306.9|29303.1|3681
1582182000000|2020-02-20 07:00:00|29332.4|29328.6|29377.4|29373.6|29392.4|29388.6|29324.9|29321.1|5398
1582185600000|2020-02-20 08:00:00|29376.7|29374.3|29312.7|29310.3|29379.7|29377.3|29286.7|29284.3|7400
1582189200000|2020-02-20 09:00:00|29313.2|29310.8|29320.7|29318.3|29336.7|29334.3|29294.7|29292.3|4418
1582192800000|2020-02-20 10:00:00|29321.2|29318.8|29310.7|29308.3|29332.7|29330.3|29288.7|29286.3|4899
1582196400000|2020-02-20 11:00:00|29311.7|29309.3|29278.2|29275.8|29320.7|29318.3|29275.2|29272.8|4041
1582200000000|2020-02-20 12:00:00|29277.7|29275.3|29310.7|29308.3|29311.7|29309.3|29274.7|29272.3|3603
1582203600000|2020-02-20 13:00:00|29310.2|29307.8|29277.7|29275.3|29324.2|29321.8|29253.7|29251.3|6955
1582207200000|2020-02-20 14:00:00|29277.2|29274.8|29326.3|29324.7|29344.3|29342.7|29272.3|29270.3|22896
1582210800000|2020-02-20 15:00:00|29326.8|29325.2|29325.3|29323.7|29364.3|29362.7|29317.8|29316.2|21724
1582214400000|2020-02-20 16:00:00|29325.8|29324.2|29072.3|29070.7|29328.3|29326.7|28948.3|28946.7|65404
1582218000000|2020-02-20 17:00:00|29071.3|29069.7|29118.3|29116.7|29124.8|29123.2|29016.3|29014.7|29043
1582221600000|2020-02-20 18:00:00|29118.8|29117.2|29136.8|29135.2|29198.8|29197.2|29097.8|29096.2|20739
1582225200000|2020-02-20 19:00:00|29138.3|29136.7|29186.8|29185.2|29225.8|29224.2|29137.8|29136.2|19299
1582228800000|2020-02-20 20:00:00|29187.3|29185.7|29213.8|29212.2|29238.8|29237.2|29145.8|29144.2|22258
1582232400000|2020-02-20 21:00:00|29214.8|29213.2|29175.2|29165.4|29230.9|29227.1|29166.7|29163.4|4815
1582236000000|2020-02-20 22:00:00|29175.4|29165.6|29182.1|29172.3|29192|29182.2|29172.6|29162.8|0
1582239600000|2020-02-20 23:00:00|29171.4|29167.6|29080.4|29076.6|29192.4|29188.6|29058.9|29055.1|7551
1582243200000|2020-02-21 00:00:00|29079.9|29076.1|29143.4|29139.6|29169.9|29166.1|29078.4|29074.6|7077
1582246800000|2020-02-21 01:00:00|29143.9|29140.1|29123.9|29120.1|29156.9|29153.1|29107.4|29103.6|4902
1582250400000|2020-02-21 02:00:00|29123.4|29119.6|29107.9|29104.1|29125.9|29122.1|29073.9|29070.1|4449
1582254000000|2020-02-21 03:00:00|29107.4|29103.6|29120.4|29116.6|29125.9|29122.1|29098.4|29094.6|1886
1582257600000|2020-02-21 04:00:00|29120.9|29117.1|29101.9|29098.1|29121.9|29118.1|29084.9|29081.1|1716
1582261200000|2020-02-21 05:00:00|29102.9|29099.1|29071.4|29067.6|29116.4|29112.6|29056.9|29053.1|3879
1582264800000|2020-02-21 06:00:00|29070.9|29067.1|29052.9|29049.1|29082.9|29079.1|29025.9|29022.1|3809
1582268400000|2020-02-21 07:00:00|29051.9|29048.1|29028.9|29025.1|29059.9|29056.1|29013.9|29010.1|6323
1582272000000|2020-02-21 08:00:00|29028.2|29025.8|29083.2|29080.8|29111.2|29108.8|28986.2|28983.8|13636
1582275600000|2020-02-21 09:00:00|29082.7|29080.3|29054.2|29051.8|29111.7|29109.3|29042.2|29039.8|6314
1582279200000|2020-02-21 10:00:00|29054.7|29052.3|29084.2|29081.8|29107.7|29105.3|29053.7|29051.3|6525
1582282800000|2020-02-21 11:00:00|29083.7|29081.3|29088.2|29085.8|29107.2|29104.8|29059.2|29056.8|5627
1582286400000|2020-02-21 12:00:00|29088.7|29086.3|29115.7|29113.3|29136.2|29133.8|29082.2|29079.8|5673
1582290000000|2020-02-21 13:00:00|29115.2|29112.8|29069.2|29066.8|29131.7|29129.3|29066.2|29063.8|6566
1582293600000|2020-02-21 14:00:00|29069.7|29067.3|28974.8|28973.2|29120.8|29119.2|28925.3|28923.7|41383
1582297200000|2020-02-21 15:00:00|28975.3|28973.7|28965|28963.4|29022|29020.4|28892|28890.4|51868
1582300800000|2020-02-21 16:00:00|28965.5|28963.9|29032|29030.4|29059|29057.4|28950|28948.4|27428
1582304400000|2020-02-21 17:00:00|29031|29029.4|29018.2|29016.6|29074|29072.4|29001.2|28999.6|21147
1582308000000|2020-02-21 18:00:00|29017.7|29016.1|28950.2|28948.6|29041.2|29039.6|28919.2|28917.6|21193
1582311600000|2020-02-21 19:00:00|28950.7|28949.1|28977.2|28975.6|28997.7|28996.1|28927.7|28926.1|23575
1582315200000|2020-02-21 20:00:00|28977.7|28976.1|28994.3|28992.7|29019.3|29017.7|28911.3|28909.7|28238
1582318800000|2020-02-21 21:00:00|28987.8|28986.2|28991.8|28982|29053.1|29043.3|28977.9|28974.1|5893
1582498800000|2020-02-23 23:00:00|28726.4|28722.6|28655.4|28651.6|28765.9|28762.1|28589.4|28585.6|13930
1582502400000|2020-02-24 00:00:00|28656.4|28652.6|28628.4|28624.6|28683.9|28680.1|28618.9|28615.1|10548
1582506000000|2020-02-24 01:00:00|28628.9|28625.1|28640.4|28636.6|28662.4|28658.6|28621.9|28618.1|5277
1582509600000|2020-02-24 02:00:00|28639.9|28636.1|28569.4|28565.6|28651.9|28648.1|28543.9|28540.1|7270
1582513200000|2020-02-24 03:00:00|28569.9|28566.1|28591.4|28587.6|28606.9|28603.1|28540.9|28537.1|4682
1582516800000|2020-02-24 04:00:00|28591.9|28588.1|28599.4|28595.6|28622.9|28619.1|28591.9|28588.1|2882
1582520400000|2020-02-24 05:00:00|28599.9|28596.1|28585.9|28582.1|28613.9|28610.1|28576.4|28572.6|3545
1582524000000|2020-02-24 06:00:00|28585.4|28581.6|28600.9|28597.1|28610.9|28607.1|28581.9|28578.1|3649
1582527600000|2020-02-24 07:00:00|28601.4|28597.6|28519.4|28515.6|28610.4|28606.6|28503.4|28499.6|11064
1582531200000|2020-02-24 08:00:00|28518.9|28515.1|28391.7|28389.3|28521.7|28519.3|28345.7|28343.3|25010
1582534800000|2020-02-24 09:00:00|28392.2|28389.8|28293.2|28290.8|28405.2|28402.8|28184.7|28182.3|26467
1582538400000|2020-02-24 10:00:00|28293.7|28291.3|28181.7|28179.3|28294.2|28291.8|28153.2|28150.8|12684
1582542000000|2020-02-24 11:00:00|28182.2|28179.8|28259.7|28257.3|28292.2|28289.8|28134.2|28131.8|13877
1582545600000|2020-02-24 12:00:00|28259.2|28256.8|28227.2|28224.8|28320.2|28317.8|28201.2|28198.8|14533
1582549200000|2020-02-24 13:00:00|28226.7|28224.3|28159.7|28157.3|28259.2|28256.8|28145.2|28142.8|15823
1582552800000|2020-02-24 14:00:00|28159.2|28156.8|28229.8|28228.2|28251.3|28249.7|28013.3|28011.7|66111
1582556400000|2020-02-24 15:00:00|28228.8|28227.2|28190.2|28188.6|28288.7|28287.1|28079.7|28078.1|54677
1582560000000|2020-02-24 16:00:00|28189.7|28188.1|28084.7|28083.1|28206.7|28205.1|28046.7|28045.1|38775
1582563600000|2020-02-24 17:00:00|28083.7|28082.1|27990.4|27988.8|28085.7|28084.1|27979.7|27978.1|35132
1582567200000|2020-02-24 18:00:00|27989.4|27987.8|28036.4|28034.8|28056.4|28054.8|27909.9|27908.3|40189
1582570800000|2020-02-24 19:00:00|28036.9|28035.3|28177.9|28176.3|28194.4|28192.8|27954.9|27953.3|32973
1582574400000|2020-02-24 20:00:00|28178.4|28176.8|27967.8|27966.2|28220.4|28218.8|27966.3|27964.7|45831
1582578000000|2020-02-24 21:00:00|27967.3|27965.7|27990.3|27980.5|28007.2|28004.8|27881.4|27871.6|9102
1582581600000|2020-02-24 22:00:00|27990.6|27980.8|27976.3|27966.5|28008|27998.2|27972.2|27962.4|0
1582585200000|2020-02-24 23:00:00|27943.9|27940.1|28074.9|28071.1|28089.9|28086.1|27870.9|27867.1|8631
1582588800000|2020-02-25 00:00:00|28075.9|28072.1|28160.9|28157.1|28163.9|28160.1|28054.9|28051.1|7670
1582592400000|2020-02-25 01:00:00|28162.4|28158.6|28191.9|28188.1|28250.9|28247.1|28144.9|28141.1|8320
1582596000000|2020-02-25 02:00:00|28191.4|28187.6|28144.9|28141.1|28229.9|28226.1|28140.9|28137.1|4307
1582599600000|2020-02-25 03:00:00|28144.4|28140.6|28177.9|28174.1|28181.9|28178.1|28126.4|28122.6|4140
1582603200000|2020-02-25 04:00:00|28178.4|28174.6|28179.9|28176.1|28182.9|28179.1|28138.9|28135.1|2027
1582606800000|2020-02-25 05:00:00|28179.4|28175.6|28211.9|28208.1|28213.9|28210.1|28171.9|28168.1|3024
1582610400000|2020-02-25 06:00:00|28211.4|28207.6|28229.4|28225.6|28234.9|28231.1|28189.9|28186.1|3814
1582614000000|2020-02-25 07:00:00|28226.9|28223.1|28215.4|28211.6|28235.4|28231.6|28143.9|28140.1|6300
1582617600000|2020-02-25 08:00:00|28215.9|28212.1|28100.7|28098.3|28223.2|28220.8|28081.7|28079.3|18448
1582621200000|2020-02-25 09:00:00|28100.2|28097.8|28038.2|28035.8|28142.2|28139.8|28030.2|28027.8|11890
1582624800000|2020-02-25 10:00:00|28037.7|28035.3|28010.7|28008.3|28064.2|28061.8|27921.2|27918.8|11860
1582628400000|2020-02-25 11:00:00|28011.2|28008.8|28048.2|28045.8|28101.2|28098.8|27979.2|27976.8|9507
1582632000000|2020-02-25 12:00:00|28050.2|28047.8|28125.7|28123.3|28145.7|28143.3|28016.7|28014.3|8817
1582635600000|2020-02-25 13:00:00|28124.2|28121.8|28107.7|28105.3|28143.2|28140.8|28076.2|28073.8|8776
1582639200000|2020-02-25 14:00:00|28108.2|28105.8|28033.8|28032.2|28143.8|28142.2|27953.3|27951.7|46433
1582642800000|2020-02-25 15:00:00|28034.3|28032.7|27745.4|27743.8|28079.8|28078.2|27646.9|27645.3|88042
1582646400000|2020-02-25 16:00:00|27744.4|27742.8|27677.9|27676.3|27774.4|27772.8|27560.9|27559.3|61897
1582650000000|2020-02-25 17:00:00|27675.9|27674.3|27480.8|27479.2|27699.4|27697.8|27474.3|27472.7|36742
1582653600000|2020-02-25 18:00:00|27472.8|27471.2|27291.3|27289.7|27527.3|27525.7|27289.8|27288.2|51547
1582657200000|2020-02-25 19:00:00|27291.8|27290.2|27192.3|27190.7|27304.8|27303.2|27028.3|27026.7|82229
1582660800000|2020-02-25 20:00:00|27192.8|27191.2|27087.5|27085.9|27303.8|27302.2|26998.5|26996.9|71901
1582664400000|2020-02-25 21:00:00|27086.5|27084.9|27178.3|27168.5|27224.4|27222|27070.6|27066.8|11923
1582668000000|2020-02-25 22:00:00|27178.4|27168.6|27159.8|27150|27189.4|27179.6|27107.1|27097.3|0
1582671600000|2020-02-25 23:00:00|27146.1|27142.3|27288.1|27284.3|27304.6|27300.8|27146.1|27142.3|6788
1582675200000|2020-02-26 00:00:00|27289.1|27285.3|27155.1|27151.3|27302.6|27298.8|27154.1|27150.3|9989
1582678800000|2020-02-26 01:00:00|27159.1|27155.3|27213.1|27209.3|27266.6|27262.8|27085.1|27081.3|14444
1582682400000|2020-02-26 02:00:00|27212.6|27208.8|27301.6|27297.8|27353.1|27349.3|27155.6|27151.8|12182
1582686000000|2020-02-26 03:00:00|27302.6|27298.8|27292.6|27288.8|27341.1|27337.3|27265.1|27261.3|7007
1582689600000|2020-02-26 04:00:00|27292.1|27288.3|27273.6|27269.8|27299.6|27295.8|27213.1|27209.3|6348
1582693200000|2020-02-26 05:00:00|27273.1|27269.3|27270.1|27266.3|27278.1|27274.3|27227.6|27223.8|5548
1582696800000|2020-02-26 06:00:00|27271.1|27267.3|27134.1|27130.3|27272.6|27268.8|27098.1|27094.3|8179
1582700400000|2020-02-26 07:00:00|27133.1|27129.3|27247.6|27243.8|27254.1|27250.3|27112.1|27108.3|12428
1582704000000|2020-02-26 08:00:00|27246.9|27244.5|26987.9|26985.5|27276.9|27274.5|26969.9|26967.5|28035
1582707600000|2020-02-26 09:00:00|26988.9|26986.5|26913.4|26911|27005.4|27003|26715.4|26713|39686
1582711200000|2020-02-26 10:00:00|26914.4|26912|26954.9|26952.5|27096.9|27094.5|26910.4|26908|15099
1582714800000|2020-02-26 11:00:00|26955.4|26953|27106.4|27104|27192.9|27190.5|26955.4|26953|15992
1582718400000|2020-02-26 12:00:00|27108.9|27106.5|27148.4|27146|27181.9|27179.5|27017.4|27015|21296
1582722000000|2020-02-26 13:00:00|27149.4|27147|27187.4|27185|27259.4|27257|27097.4|27095|20192
1582725600000|2020-02-26 14:00:00|27186.4|27184|27320|27318.4|27443.5|27441.9|27180|27178.4|62203
1582729200000|2020-02-26 15:00:00|27317.5|27315.9|27453.8|27452.2|27541.3|27539.7|27252|27250.4|73991
1582732800000|2020-02-26 16:00:00|27453.3|27451.7|27306.3|27304.7|27523.3|27521.7|27282.8|27281.2|42793
1582736400000|2020-02-26 17:00:00|27305.8|27304.2|27211.3|27209.7|27326.3|27324.7|27070.3|27068.7|50478
1582740000000|2020-02-26 18:00:00|27213.3|27211.7|26926.3|26924.7|27252.3|27250.7|26891.8|26890.2|48843
1582743600000|2020-02-26 19:00:00|26925.8|26924.2|26927.8|26926.2|27086.8|27085.2|26894.8|26893.2|39147
1582747200000|2020-02-26 20:00:00|26934.8|26933.2|26969.2|26967.6|27110.3|27108.7|26928.3|26926.7|36932
1582750800000|2020-02-26 21:00:00|26964.4|26962.8|26853.4|26843.6|26976|26972.2|26826.8|26824.4|8652
1582754400000|2020-02-26 22:00:00|26853.6|26843.8|26869.9|26860.1|26911.2|26901.4|26851|26841.2|0
1582758000000|2020-02-26 23:00:00|26837.5|26833.7|26877|26873.2|26993|26989.2|26791|26787.2|13476
1582761600000|2020-02-27 00:00:00|26876|26872.2|26784.5|26780.7|26910|26906.2|26660.5|26656.7|19973
1582765200000|2020-02-27 01:00:00|26786.5|26782.7|26718|26714.2|26824|26820.2|26674.5|26670.7|14799
1582768800000|2020-02-27 02:00:00|26717|26713.2|26612|26608.2|26736|26732.2|26606.5|26602.7|14475
1582772400000|2020-02-27 03:00:00|26613.5|26609.7|26589.5|26585.7|26670|26666.2|26570.5|26566.7|9028
1582776000000|2020-02-27 04:00:00|26590|26586.2|26490|26486.2|26592|26588.2|26486|26482.2|7135
1582779600000|2020-02-27 05:00:00|26491|26487.2|26588.5|26584.7|26602|26598.2|26489|26485.2|8994
1582783200000|2020-02-27 06:00:00|26587.5|26583.7|26714|26710.2|26724|26720.2|26521|26517.2|10014
1582786800000|2020-02-27 07:00:00|26714.5|26710.7|26743.5|26739.7|26832.5|26828.7|26655|26651.2|17117
1582790400000|2020-02-27 08:00:00|26742.5|26738.7|26788.8|26786.4|26813.8|26811.4|26650.3|26647.9|16388
1582794000000|2020-02-27 09:00:00|26789.8|26787.4|26774.3|26771.9|26876.3|26873.9|26749.8|26747.4|15985
1582797600000|2020-02-27 10:00:00|26776.3|26773.9|26642.8|26640.4|26806.3|26803.9|26641.8|26639.4|13113
1582801200000|2020-02-27 11:00:00|26642.3|26639.9|26644.3|26641.9|26726.3|26723.9|26620.8|26618.4|13107
1582804800000|2020-02-27 12:00:00|26646.3|26643.9|26532.3|26529.9|26695.3|26692.9|26532.3|26529.9|17600
1582808400000|2020-02-27 13:00:00|26532.8|26530.4|26532.8|26530.4|26618.3|26615.9|26479.3|26476.9|19132
1582812000000|2020-02-27 14:00:00|26532.3|26529.9|26436.4|26434.8|26606.9|26605.3|26288.9|26287.3|78234
1582815600000|2020-02-27 15:00:00|26429.9|26428.3|26424.8|26423.2|26484.9|26483.3|25998.3|25996.7|92669
1582819200000|2020-02-27 16:00:00|26423.3|26421.7|26499.3|26497.7|26549.8|26548.2|26246.3|26244.7|68100
1582822800000|2020-02-27 17:00:00|26498.8|26497.2|26607.6|26606|26773.8|26772.2|26467.3|26465.7|56956
1582826400000|2020-02-27 18:00:00|26606.6|26605|26320.6|26319|26726.1|26724.5|26255.6|26254|52271
1582830000000|2020-02-27 19:00:00|26319.6|26318|26209.6|26208|26378.6|26377|26200.6|26199|42015
1582833600000|2020-02-27 20:00:00|26208.6|26207|25742.8|25741.2|26304.1|26302.5|25742.8|25741.2|65605
1582837200000|2020-02-27 21:00:00|25745.8|25744.2|25525.8|25516|25839.8|25836|25504.6|25502.2|19306
1582840800000|2020-02-27 22:00:00|25523.5|25513.7|25560.3|25550.5|25674.2|25664.4|25442.8|25433|0
1582844400000|2020-02-27 23:00:00|25527.3|25523.5|25651.8|25648|25691.8|25688|25393.3|25389.5|13707
1582848000000|2020-02-28 00:00:00|25652.3|25648.5|25677.3|25673.5|25701.8|25698|25554.3|25550.5|11030
1582851600000|2020-02-28 01:00:00|25683.3|25679.5|25684.8|25681|25699.8|25696|25529.8|25526|12533
1582855200000|2020-02-28 02:00:00|25685.3|25681.5|25586.3|25582.5|25776.8|25773|25578.3|25574.5|11599
1582858800000|2020-02-28 03:00:00|25586.8|25583|25500.3|25496.5|25607.3|25603.5|25287.8|25284|18029
1582862400000|2020-02-28 04:00:00|25497.8|25494|25385.3|25381.5|25547.3|25543.5|25350.8|25347|8834
1582866000000|2020-02-28 05:00:00|25386.3|25382.5|25206.3|25202.5|25387.3|25383.5|25148.8|25145|16310
1582869600000|2020-02-28 06:00:00|25205.8|25202|25248.8|25245|25251.3|25247.5|25102.8|25099|14370
1582873200000|2020-02-28 07:00:00|25244.8|25241|25317.8|25314|25462.3|25458.5|25199.3|25195.5|28305
1582876800000|2020-02-28 08:00:00|25317.3|25313.5|25191.6|25189.2|25473.6|25471.2|25081.6|25079.2|38766
1582880400000|2020-02-28 09:00:00|25195.6|25193.2|25095.6|25093.2|25213.6|25211.2|24882.1|24879.7|31694
1582884000000|2020-02-28 10:00:00|25097.6|25095.2|25329.6|25327.2|25351.6|25349.2|25047.1|25044.7|15182
1582887600000|2020-02-28 11:00:00|25328.6|25326.2|25251.1|25248.7|25390.6|25388.2|25234.1|25231.7|12630
1582891200000|2020-02-28 12:00:00|25250.6|25248.2|25429.1|25426.7|25515.1|25512.7|25210.6|25208.2|18581
1582894800000|2020-02-28 13:00:00|25428.6|25426.2|25124.5|25122.1|25477.6|25475.2|25122.5|25120.1|25521
1582898400000|2020-02-28 14:00:00|25122|25119.6|24870.6|24869|25375.6|25374|24810.6|24809|86952
1582902000000|2020-02-28 15:00:00|24871.1|24869.5|25001.9|25000.3|25045.7|25044.1|24689.1|24687.5|91319
1582905600000|2020-02-28 16:00:00|24997.4|24995.8|25078.9|25077.3|25493.4|25491.8|24776.4|24774.8|78363
1582909200000|2020-02-28 17:00:00|25079.4|25077.8|25319.9|25318.3|25333.4|25331.8|24930.9|24929.3|46443
1582912800000|2020-02-28 18:00:00|25320.4|25318.8|24943.5|24941.9|25365.9|25364.3|24844.5|24842.9|41079
1582916400000|2020-02-28 19:00:00|24940|24938.4|25074.8|25073.2|25319.3|25317.7|24774.8|24773.2|60285
1582920000000|2020-02-28 20:00:00|25077.3|25075.7|25462.4|25460.8|25464.9|25463.3|24759.8|24758.2|36449
1582923600000|2020-02-28 21:00:00|25459.4|25457.8|25705.8|25696|25755.5|25751.7|25420|25416.2|13959
1583103600000|2020-03-01 23:00:00|25131|25127.2|25110|25106.2|25171|25167.2|24873|24869.2|11575
1583107200000|2020-03-02 00:00:00|25109.5|25105.7|25141.5|25137.7|25201.5|25197.7|25059.5|25055.7|8924
1583110800000|2020-03-02 01:00:00|25143|25139.2|25388|25384.2|25552|25548.2|25137.5|25133.7|15236
1583114400000|2020-03-02 02:00:00|25387.5|25383.7|25634.5|25630.7|25720|25716.2|25345|25341.2|12019
1583118000000|2020-03-02 03:00:00|25634|25630.2|25599|25595.2|25714|25710.2|25543.5|25539.7|9453
1583121600000|2020-03-02 04:00:00|25598.5|25594.7|25540.5|25536.7|25624.5|25620.7|25453|25449.2|6960
1583125200000|2020-03-02 05:00:00|25541|25537.2|25596|25592.2|25601|25597.2|25502.5|25498.7|4602
1583128800000|2020-03-02 06:00:00|25594.5|25590.7|25576.5|25572.7|25599|25595.2|25501.5|25497.7|4639
1583132400000|2020-03-02 07:00:00|25577|25573.2|25897.5|25893.7|25941|25937.2|25535.5|25531.7|16679
1583136000000|2020-03-02 08:00:00|25896.8|25894.4|25822.3|25819.9|26017.3|26014.9|25790.8|25788.4|28349
1583139600000|2020-03-02 09:00:00|25821.8|25819.4|25625.8|25623.4|25901.8|25899.4|25518.3|25515.9|24848
1583143200000|2020-03-02 10:00:00|25626.3|25623.9|25503.3|25500.9|25687.3|25684.9|25485.3|25482.9|14512
1583146800000|2020-03-02 11:00:00|25504.3|25501.9|25061.3|25058.9|25509.3|25506.9|25025.3|25022.9|22285
1583150400000|2020-03-02 12:00:00|25064.8|25062.4|25369.8|25367.4|25415.8|25413.4|25052.3|25049.9|22250
1583154000000|2020-03-02 13:00:00|25370.3|25367.9|25500.8|25498.4|25511.3|25508.9|25163.8|25161.4|19828
1583157600000|2020-03-02 14:00:00|25508.3|25505.9|25533.9|25532.3|25744.4|25742.8|25444.4|25442.8|58467
1583161200000|2020-03-02 15:00:00|25534.4|25532.8|25828.4|25826.8|25860.4|25858.8|25385.9|25384.3|72225
1583164800000|2020-03-02 16:00:00|25829.9|25828.3|26155.3|26153.7|26181.3|26179.7|25690.3|25688.7|71956
1583168400000|2020-03-02 17:00:00|26156.8|26155.2|26199.8|26198.2|26220.3|26218.7|25998.8|25997.2|41564
1583172000000|2020-03-02 18:00:00|26200.3|26198.7|26151.3|26149.7|26227.8|26226.2|25971.3|25969.7|39407
1583175600000|2020-03-02 19:00:00|26150.8|26149.2|25939.3|25937.7|26255.8|26254.2|25858.8|25857.2|42421
1583179200000|2020-03-02 20:00:00|25938.8|25937.2|26708.3|26706.7|26714.3|26712.7|25927.8|25926.2|69260
1583182800000|2020-03-02 21:00:00|26709.4|26705.6|26565.2|26555.4|26730.9|26727.1|26451.9|26448.1|14750
1583186400000|2020-03-02 22:00:00|26561.8|26552|26638.6|26628.8|26639.8|26630|26546.8|26537|0
1583190000000|2020-03-02 23:00:00|26583.9|26580.1|26672.4|26668.6|26673.9|26670.1|26527.4|26523.6|5563
1583193600000|2020-03-03 00:00:00|26671.9|26668.1|26735.4|26731.6|26767.9|26764.1|26650.4|26646.6|7432
1583197200000|2020-03-03 01:00:00|26735.9|26732.1|26565.4|26561.6|26749.4|26745.6|26557.9|26554.1|6145
1583200800000|2020-03-03 02:00:00|26565.9|26562.1|26556.4|26552.6|26628.9|26625.1|26511.4|26507.6|5140
1583204400000|2020-03-03 03:00:00|26556.9|26553.1|26612.4|26608.6|26676.4|26672.6|26549.4|26545.6|4060
1583208000000|2020-03-03 04:00:00|26611.4|26607.6|26507.9|26504.1|26614.4|26610.6|26425.9|26422.1|7165
1583211600000|2020-03-03 05:00:00|26508.4|26504.6|26422.4|26418.6|26558.4|26554.6|26417.4|26413.6|4502
1583215200000|2020-03-03 06:00:00|26418.9|26415.1|26544.4|26540.6|26556.4|26552.6|26323.9|26320.1|8111
1583218800000|2020-03-03 07:00:00|26542.9|26539.1|26600.4|26596.6|26623.4|26619.6|26468.4|26464.6|9866
1583222400000|2020-03-03 08:00:00|26599.7|26597.3|26698.2|26695.8|26805.7|26803.3|26458.2|26455.8|20503
1583226000000|2020-03-03 09:00:00|26697.2|26694.8|26795.2|26792.8|26819.2|26816.8|26634.2|26631.8|13029
1583229600000|2020-03-03 10:00:00|26795.7|26793.3|26776.7|26774.3|26824.7|26822.3|26726.7|26724.3|11508
1583233200000|2020-03-03 11:00:00|26777.2|26774.8|26628.7|26626.3|26778.2|26775.8|26600.2|26597.8|13146
1583236800000|2020-03-03 12:00:00|26632.2|26629.8|26539.2|26536.8|26813.7|26811.3|26396.2|26393.8|30036
1583240400000|2020-03-03 13:00:00|26538.7|26536.3|26616.2|26613.8|26695.2|26692.8|26409.2|26406.8|20095
1583244000000|2020-03-03 14:00:00|26614.7|26612.3|26425.8|26424.2|26797.7|26795.3|26342.3|26340.7|56222
1583247600000|2020-03-03 15:00:00|26421.8|26420.2|26749.9|26747.5|27078.8|27077.2|26415.8|26414.2|98371
1583251200000|2020-03-03 16:00:00|26739.9|26737.5|26474.9|26472.5|26772.4|26770|26093.9|26091.5|68713
1583254800000|2020-03-03 17:00:00|26475.9|26473.5|26303.5|26301.1|26559.4|26557|26253|26250.6|38655
1583258400000|2020-03-03 18:00:00|26302.5|26300.1|25906|25903.6|26302.5|26300.1|25889.5|25887.1|53276
1583262000000|2020-03-03 19:00:00|25905|25902.6|26001.5|25999.1|26039|26036.6|25706|25703.6|54363
1583265600000|2020-03-03 20:00:00|26009|26006.6|25914.8|25912.4|26224.3|26221.9|25831.8|25829.4|61415
1583269200000|2020-03-03 21:00:00|25915.9|25911.3|25841.5|25831.7|26067.4|26062.8|25832.5|25828.5|5975
1583272800000|2020-03-03 22:00:00|25842.1|25832.3|25828.3|25818.5|25858.1|25848.3|25823.8|25814|0
1583276400000|2020-03-03 23:00:00|25813.5|25809.7|25842.5|25838.7|25888|25884.2|25727|25723.2|5376
1583280000000|2020-03-04 00:00:00|25841|25837.2|26109.5|26105.7|26134|26130.2|25830|25826.2|10713
1583283600000|2020-03-04 01:00:00|26110|26106.2|26078|26074.2|26170|26166.2|26036|26032.2|6048
1583287200000|2020-03-04 02:00:00|26077|26073.2|26217.5|26213.7|26219.5|26215.7|26039.5|26035.7|5886
1583290800000|2020-03-04 03:00:00|26218|26214.2|26245.5|26241.7|26282|26278.2|26194|26190.2|6192
1583294400000|2020-03-04 04:00:00|26243|26239.2|26239.5|26235.7|26250|26246.2|26175.5|26171.7|3933
1583298000000|2020-03-04 05:00:00|26239|26235.2|26280.5|26276.7|26320.5|26316.7|26208.5|26204.7|3673
1583301600000|2020-03-04 06:00:00|26282|26278.2|26248|26244.2|26322.5|26318.7|26231.5|26227.7|3632
1583305200000|2020-03-04 07:00:00|26244|26240.2|26325|26321.2|26370|26366.2|26244|26240.2|6903
1583308800000|2020-03-04 08:00:00|26324.3|26321.9|26378.7|26375.5|26394.7|26391.5|26222.2|26219|11843
1583312400000|2020-03-04 09:00:00|26378.2|26375|26450.7|26447.5|26490.7|26487.5|26355.7|26352.5|9841
1583316000000|2020-03-04 10:00:00|26449.2|26446|26441.7|26438.5|26496.2|26493|26424.7|26421.5|5821
1583319600000|2020-03-04 11:00:00|26442.2|26439|26512.2|26509|26518.2|26515|26409.7|26406.5|5640
1583323200000|2020-03-04 12:00:00|26508.7|26505.5|26527.7|26524.5|26644.7|26641.5|26472.7|26469.5|12352
1583326800000|2020-03-04 13:00:00|26528.7|26525.5|26488.7|26485.5|26563.7|26560.5|26407.7|26404.5|16279
1583330400000|2020-03-04 14:00:00|26490.7|26487.5|26361.8|26359.4|26636.8|26634.4|26284.3|26281.9|48697
1583334000000|2020-03-04 15:00:00|26369.3|26366.9|26396.3|26393.9|26596.8|26594.4|26293.8|26291.4|53869
1583337600000|2020-03-04 16:00:00|26406.8|26404.4|26399.8|26397.4|26535.3|26532.9|26346.8|26344.4|36823
1583341200000|2020-03-04 17:00:00|26402.8|26400.4|26631.1|26628.7|26636.1|26633.7|26402.8|26400.4|23551
1583344800000|2020-03-04 18:00:00|26631.6|26629.2|26746.6|26744.2|26779.1|26776.7|26621.1|26618.7|26260
1583348400000|2020-03-04 19:00:00|26747.1|26744.7|26775.1|26772.7|26831.6|26829.2|26674.6|26672.2|25214
1583352000000|2020-03-04 20:00:00|26768.1|26765.7|27087.5|27085.1|27096|27093.6|26763.1|26760.7|44261
1583355600000|2020-03-04 21:00:00|27088.6|27084|26968.9|26958.3|27092.1|27087.5|26929.6|26925|7335
1583359200000|2020-03-04 22:00:00|26968.6|26958|26964.7|26954.1|26990.9|26980.3|26961.8|26951.2|0
1583362800000|2020-03-04 23:00:00|26944.6|26940|26931.1|26926.5|26997.1|26992.5|26868.1|26863.5|4457
1583366400000|2020-03-05 00:00:00|26931.6|26927|26884.1|26879.5|26934.6|26930|26837.1|26832.5|6683
1583370000000|2020-03-05 01:00:00|26884.6|26880|26800.6|26796|26904.1|26899.5|26768.1|26763.5|7874
1583373600000|2020-03-05 02:00:00|26802.6|26798|26855.1|26850.5|26859.1|26854.5|26766.6|26762|6191
1583377200000|2020-03-05 03:00:00|26855.6|26851|26754.1|26749.5|26863.6|26859|26751.6|26747|5122
1583380800000|2020-03-05 04:00:00|26753.6|26749|26781.6|26777|26793.6|26789|26752.1|26747.5|2369
1583384400000|2020-03-05 05:00:00|26782.6|26778|26890.6|26886|26910.6|26906|26782.6|26778|5453
1583388000000|2020-03-05 06:00:00|26885.6|26881|26802.6|26798|26891.6|26887|26793.6|26789|4823
1583391600000|2020-03-05 07:00:00|26800.6|26796|26778.6|26774|26804.1|26799.5|26720.6|26716|7699
1583395200000|2020-03-05 08:00:00|26777.9|26774.7|26642.9|26639.7|26782.4|26779.2|26641.9|26638.7|12334
1583398800000|2020-03-05 09:00:00|26641.9|26638.7|26624.4|26621.2|26651.9|26648.7|26578.9|26575.7|14173
1583402400000|2020-03-05 10:00:00|26624.9|26621.7|26502.9|26499.7|26629.9|26626.7|26481.9|26478.7|14572
1583406000000|2020-03-05 11:00:00|26503.4|26500.2|26537.9|26534.7|26586.9|26583.7|26456.4|26453.2|12255
1583409600000|2020-03-05 12:00:00|26539.4|26536.2|26492.9|26489.7|26577.9|26574.7|26487.9|26484.7|10179
1583413200000|2020-03-05 13:00:00|26493.4|26490.2|26440.9|26437.7|26518.4|26515.2|26329.4|26326.2|17398
1583416800000|2020-03-05 14:00:00|26440.4|26437.2|26310.2|26307.8|26472|26469.6|26251.7|26249.3|51592
1583420400000|2020-03-05 15:00:00|26302.2|26299.8|26428|26425.6|26511|26508.6|26261.2|26258.8|49195
1583424000000|2020-03-05 16:00:00|26430.5|26428.1|26408.5|26406.1|26636.5|26634.1|26369.5|26367.1|44898
1583427600000|2020-03-05 17:00:00|26409.5|26407.1|26139.9|26137.5|26432|26429.6|26103.9|26101.5|43561
1583431200000|2020-03-05 18:00:00|26137.4|26135|26224.4|26222|26286.9|26284.5|26057.4|26055|40006
1583434800000|2020-03-05 19:00:00|26223.4|26221|26116.4|26114|26223.4|26221|26041.9|26039.5|34696
1583438400000|2020-03-05 20:00:00|26120.9|26118.5|26120.3|26117.9|26189.3|26186.9|25943.3|25940.9|58502
1583442000000|2020-03-05 21:00:00|26121.4|26116.8|26159.3|26148.7|26166.4|26161.8|26068.9|26064.3|5146
1583445600000|2020-03-05 22:00:00|26159.5|26148.9|26177.6|26167|26178.4|26167.8|26149.4|26138.8|0
1583449200000|2020-03-05 23:00:00|26169.4|26164.8|26210.9|26206.3|26211.9|26207.3|26131.9|26127.3|3417
1583452800000|2020-03-06 00:00:00|26211.9|26207.3|26191.4|26186.8|26308.4|26303.8|26121.4|26116.8|8582
1583456400000|2020-03-06 01:00:00|26190.9|26186.3|25987.4|25982.8|26194.9|26190.3|25982.4|25977.8|9425
1583460000000|2020-03-06 02:00:00|25986.4|25981.8|25810.4|25805.8|26001.9|25997.3|25809.4|25804.8|14813
1583463600000|2020-03-06 03:00:00|25812.4|25807.8|25807.4|25802.8|25906.4|25901.8|25787.4|25782.8|7058
1583467200000|2020-03-06 04:00:00|25805.9|25801.3|25807.4|25802.8|25861.4|25856.8|25780.4|25775.8|3666
1583470800000|2020-03-06 05:00:00|25810.9|25806.3|25790.4|25785.8|25817.9|25813.3|25732.4|25727.8|5252
1583474400000|2020-03-06 06:00:00|25791.9|25787.3|25829.9|25825.3|25921.4|25916.8|25765.9|25761.3|6469
1583478000000|2020-03-06 07:00:00|25829.4|25824.8|25850.9|25846.3|25949.9|25945.3|25829.4|25824.8|7723
1583481600000|2020-03-06 08:00:00|25850.2|25847|25838.7|25835.5|25955.7|25952.5|25752.2|25749|12843
1583485200000|2020-03-06 09:00:00|25841.7|25838.5|25590.7|25587.5|25915.2|25912|25590.7|25587.5|14064
1583488800000|2020-03-06 10:00:00|25591.2|25588|25505.7|25502.5|25612.2|25609|25385.2|25382|18670
1583492400000|2020-03-06 11:00:00|25505.2|25502|25494.7|25491.5|25582.2|25579|25422.2|25419|13092
1583496000000|2020-03-06 12:00:00|25498.7|25495.5|25378.7|25375.5|25571.2|25568|25276.7|25273.5|13342
1583499600000|2020-03-06 13:00:00|25378.2|25375|25397.7|25394.5|25505.2|25502|25289.7|25286.5|17461
1583503200000|2020-03-06 14:00:00|25390.7|25387.5|25385.3|25382.9|25450.8|25448.4|25219.2|25216|66190
1583506800000|2020-03-06 15:00:00|25384.3|25381.9|25717.3|25714.9|25783.3|25780.9|25316.8|25314.4|97585
1583510400000|2020-03-06 16:00:00|25718.8|25716.4|25609.8|25607.4|25750.3|25747.9|25516.3|25513.9|55114
1583514000000|2020-03-06 17:00:00|25607.8|25605.4|25602|25599.6|25719.3|25716.9|25425.3|25422.9|40392
1583517600000|2020-03-06 18:00:00|25601|25598.6|25562.5|25560.1|25784.5|25782.1|25542.5|25540.1|30714
1583521200000|2020-03-06 19:00:00|25564.5|25562.1|25317|25314.6|25572|25569.6|25283|25280.6|40025
1583524800000|2020-03-06 20:00:00|25316|25313.6|25873.5|25871.1|25997.5|25995.1|25253.5|25251.1|83938
1583528400000|2020-03-06 21:00:00|25867.9|25865.5|25812.3|25801.7|25881.5|25876.9|25762|25757.4|8794
1583704800000|2020-03-08 22:00:00|25227.5|25222.9|24819|24814.4|25260|25255.4|24697|24692.4|12277
1583708400000|2020-03-08 23:00:00|24818.5|24813.9|24699|24694.4|24888.5|24883.9|24668|24663.4|11912
1583712000000|2020-03-09 00:00:00|24698.5|24693.9|24762|24757.4|24810|24805.4|24678.5|24673.9|7547
1583715600000|2020-03-09 01:00:00|24764|24759.4|24625.5|24620.9|24804|24799.4|24624|24619.4|7986
1583719200000|2020-03-09 02:00:00|24626|24621.4|24556.5|24551.9|24632.5|24627.9|24231.2|24220.6|2525
1583722800000|2020-03-09 03:00:00|24558|24553.4|24615|24610.4|24722|24717.4|24557|24552.4|6584
1583726400000|2020-03-09 04:00:00|24615.5|24610.9|24596|24591.4|24658|24653.4|24588|24583.4|1459
1583730000000|2020-03-09 05:00:00|24596.5|24591.9|24601.5|24596.9|24623|24618.4|24568.5|24563.9|1290
1583733600000|2020-03-09 06:00:00|24602|24597.4|24556.5|24551.9|24615.5|24610.9|24556.5|24551.9|1468
1583737200000|2020-03-09 07:00:00|24555.8|24552.6|24555.8|24552.6|24555.8|24552.6|24555.8|24552.6|173
1583740800000|2020-03-09 08:00:00|||||||||100
1583744400000|2020-03-09 09:00:00|24556.3|24553.1|24555.8|24552.6|24620.3|24617.1|24501.3|24498.1|3601
1583748000000|2020-03-09 10:00:00|||||||||110
1583751600000|2020-03-09 11:00:00|24556.3|24553.1|24555.8|24552.6|24556.3|24553.1|24555.8|24552.6|50
1583755200000|2020-03-09 12:00:00|||||||||21
1583758800000|2020-03-09 13:00:00|24501.3|24498.1|24267.6|24262.8|24556.8|24553.6|23571.4|23568.6|11517
1583762400000|2020-03-09 14:00:00|24277.6|24272.8|24183.6|24178.8|24533.6|24528.8|24149.6|24144.8|28691
1583766000000|2020-03-09 15:00:00|24177.6|24172.8|24558.1|24553.3|24688.6|24683.8|24115.6|24110.8|35094
1583769600000|2020-03-09 16:00:00|24554.6|24549.8|24232.6|24227.8|24654.6|24649.8|24177.6|24172.8|25517
1583773200000|2020-03-09 17:00:00|24233.6|24228.8|23915.6|23910.8|24328.1|24323.3|23884.1|23879.3|37474
1583776800000|2020-03-09 18:00:00|23920.1|23915.3|23983.8|23979|24071.3|24066.5|23703.8|23699|57167
1583780400000|2020-03-09 19:00:00|23986.3|23981.5|23833.8|23829|24249.3|24244.5|23830.8|23826|70311
1583784000000|2020-03-09 20:00:00|23839.8|23835|23791.5|23778.5|23958.4|23951.4|23689.4|23682.4|10853
1583787600000|2020-03-09 21:00:00|23796|23783|23808.3|23795.3|23819.4|23806.4|23741.2|23728.2|0
1583791200000|2020-03-09 22:00:00|23766.4|23759.4|24078.4|24071.4|24096.4|24089.4|23466.4|23459.4|7305
1583794800000|2020-03-09 23:00:00|24079.4|24072.4|24345.9|24338.9|24441.4|24434.4|24064.9|24057.9|7202
1583798400000|2020-03-10 00:00:00|24346.9|24339.9|24482.4|24475.4|24487.4|24480.4|24084.4|24077.4|6382
1583802000000|2020-03-10 01:00:00|24484.4|24477.4|24423.9|24416.9|24607.9|24600.9|24396.4|24389.4|7195
1583805600000|2020-03-10 02:00:00|24425.9|24418.9|24457.4|24450.4|24488.9|24481.9|24336.9|24329.9|4295
1583809200000|2020-03-10 03:00:00|24455.4|24448.4|24528.4|24521.4|24540.4|24533.4|24410.9|24403.9|3512
1583812800000|2020-03-10 04:00:00|24527.4|24520.4|24580.9|24573.9|24602.4|24595.4|24467.4|24460.4|4271
1583816400000|2020-03-10 05:00:00|24582.4|24575.4|24766.3|24762.5|24800.3|24796.5|24581.4|24574.4|6680
1583820000000|2020-03-10 06:00:00|24757.8|24754|24742.3|24738.5|24766.8|24763|24651.3|24647.5|4583
1583823600000|2020-03-10 07:00:00|24741.8|24738|24495.5|24492.3|24741.8|24738.7|24440.5|24437.3|9721
1583827200000|2020-03-10 08:00:00|24492.5|24489.3|24812.5|24809.3|24820|24816.8|24394.5|24391.3|11686
1583830800000|2020-03-10 09:00:00|24810|24806.8|24972.5|24969.3|25010.5|25007.3|24725|24721.8|11786
1583834400000|2020-03-10 10:00:00|24971.5|24968.3|24990.4|24987.2|25043.9|25040.7|24888.5|24885.3|9430
1583838000000|2020-03-10 11:00:00|24989.9|24986.7|24837.4|24834.2|24991.4|24988.2|24794.9|24791.7|8283
1583841600000|2020-03-10 12:00:00|24837.9|24834.7|24697.9|24694.7|24905.4|24902.2|24519.4|24516.2|16298
1583845200000|2020-03-10 13:00:00|24696.4|24693.2|24563.5|24561.1|24811.5|24809.1|24441.5|24439.1|49101
1583848800000|2020-03-10 14:00:00|24564.5|24562.1|24103.5|24101.1|24698.5|24696.1|24102.5|24100.1|58391
1583852400000|2020-03-10 15:00:00|24102|24099.6|23852.1|23849.7|24284.5|24282.1|23688.1|23685.7|82036
1583856000000|2020-03-10 16:00:00|23863.1|23860.7|24103.1|24100.7|24307.1|24304.7|23857.1|23854.7|59142
1583859600000|2020-03-10 17:00:00|24102.6|24100.2|24022.4|24020|24341.6|24339.2|23956.4|23954|32455
1583863200000|2020-03-10 18:00:00|24024.9|24022.5|24475.4|24473|24580.4|24578|23924.9|23922.5|53655
1583866800000|2020-03-10 19:00:00|24478.9|24476.5|25030.4|25028|25030.4|25028|24430.4|24428|60405
1583870400000|2020-03-10 20:00:00|25020.2|25017.8|24982.4|24971.8|25049.3|25044.7|24840.8|24836.2|9311
1583874000000|2020-03-10 21:00:00|24981.5|24970.9|24884.1|24873.5|24981.5|24970.9|24866.8|24856.2|0
1583877600000|2020-03-10 22:00:00|24867.8|24863.2|24651.8|24647.2|24923.8|24919.2|24605.8|24601.2|4318
1583881200000|2020-03-10 23:00:00|24654.8|24650.2|24566.8|24562.2|24715.8|24711.2|24436.3|24431.7|4332
1583884800000|2020-03-11 00:00:00|24568.8|24564.2|24507.8|24503.2|24699.3|24694.7|24406.8|24402.2|6108
1583888400000|2020-03-11 01:00:00|24511.3|24506.7|24417.3|24412.7|24612.3|24607.7|24303.3|24298.7|5481
1583892000000|2020-03-11 02:00:00|24418.3|24413.7|24395.8|24391.2|24507.8|24503.2|24299.8|24295.2|3602
1583895600000|2020-03-11 03:00:00|24394.3|24389.7|24454.8|24450.2|24503.8|24499.2|24335.3|24330.7|2848
1583899200000|2020-03-11 04:00:00|24456.3|24451.7|24365.8|24361.2|24456.8|24452.2|24351.3|24346.7|2313
1583902800000|2020-03-11 05:00:00|24369.8|24365.2|24201.8|24197.2|24369.8|24365.2|24157.8|24153.2|4221
1583906400000|2020-03-11 06:00:00|24209.3|24204.7|24218.3|24213.7|24426.3|24421.7|24171.3|24166.7|5815
1583910000000|2020-03-11 07:00:00|24217.6|24214.4|24437.6|24434.4|24447.6|24444.4|24212.1|24208.9|9261
1583913600000|2020-03-11 08:00:00|24433.6|24430.4|24573.1|24569.9|24655.6|24652.4|24268.1|24264.9|14428
1583917200000|2020-03-11 09:00:00|24574.6|24571.4|24469.6|24466.4|24593.6|24590.4|24370.1|24366.9|7195
1583920800000|2020-03-11 10:00:00|24468.6|24465.4|24416.6|24413.4|24525.6|24522.4|24304.1|24300.9|8112
1583924400000|2020-03-11 11:00:00|24414.6|24411.4|24293.1|24289.9|24442.1|24438.9|24192.6|24189.4|9698
1583928000000|2020-03-11 12:00:00|24290.6|24287.4|24059.6|24056.4|24338.6|24335.4|24050.6|24047.4|14920
1583931600000|2020-03-11 13:00:00|24058.6|24055.4|24254.2|24251.8|24464.7|24462.3|24042.6|24039.4|45386
1583935200000|2020-03-11 14:00:00|24254.7|24252.3|24094.2|24091.8|24307.7|24305.3|23976.2|23973.8|55318
1583938800000|2020-03-11 15:00:00|24099.2|24096.8|24004.7|24002.3|24171.7|24169.3|23872.7|23870.3|55306
1583942400000|2020-03-11 16:00:00|24007.2|24004.8|23869|23866.6|24234.5|24232.1|23791.5|23789.1|53938
1583946000000|2020-03-11 17:00:00|23868.5|23866.1|23807.6|23805.2|23917|23914.6|23704.1|23701.7|45882
1583949600000|2020-03-11 18:00:00|23807.1|23804.7|23572.1|23569.7|23845.1|23842.7|23563.6|23561.2|57951
1583953200000|2020-03-11 19:00:00|23574.6|23572.2|23547.1|23544.7|23764.1|23761.7|23326.6|23324.2|69896
1583956800000|2020-03-11 20:00:00|23543.6|23541.2|23603.8|23593.2|23685.2|23680.6|23509.7|23505.1|7101
1583960400000|2020-03-11 21:00:00|23603.6|23593|23560.6|23550|23607|23596.4|23482.3|23471.7|0
1583964000000|2020-03-11 22:00:00|23590.2|23585.6|23818.2|23813.6|23873.2|23868.6|23537.2|23532.6|8249
1583967600000|2020-03-11 23:00:00|23817.7|23813.1|23533.2|23528.6|23818.7|23814.1|23478.7|23474.1|8379
1583971200000|2020-03-12 00:00:00|23533.7|23529.1|23520.7|23516.1|23611.7|23607.1|23370.7|23366.1|6408
1583974800000|2020-03-12 01:00:00|23521.7|23517.1|22575.8|22570|23557.7|23553.1|22573.3|22567.5|19245
1583978400000|2020-03-12 02:00:00|22574.8|22569|22571.8|22566|22770.8|22765|22357.8|22352|12402
1583982000000|2020-03-12 03:00:00|22570.3|22564.5|22491.8|22486|22639.3|22633.5|22452.8|22447|4354
1583985600000|2020-03-12 04:00:00|22492.8|22487|22838.7|22834.1|22927.3|22921.5|22487.8|22482|5707
1583989200000|2020-03-12 05:00:00|22839.2|22834.6|22717.7|22713.1|22868.7|22864.1|22624.2|22619.6|4086
1583992800000|2020-03-12 06:00:00|22718.2|22713.6|22567.2|22562.6|22737.2|22732.6|22525.2|22520.6|4171
1583996400000|2020-03-12 07:00:00|22566.5|22563.3|22587.5|22584.3|22723.5|22720.3|22438.5|22435.3|6000
1584000000000|2020-03-12 08:00:00|22581.5|22578.3|22413.5|22410.3|22710|22706.8|22368.5|22365.3|11121
1584003600000|2020-03-12 09:00:00|22404.5|22401.3|22469.4|22465.4|22588.5|22585.3|22368.5|22365.3|5679
1584007200000|2020-03-12 10:00:00|22464.4|22460.4|22493.9|22489.9|22497.4|22493.4|22368.9|22364.9|5542
1584010800000|2020-03-12 11:00:00|22491.9|22487.9|22368.9|22364.9|22491.9|22487.9|22368.9|22364.9|4113
1584014400000|2020-03-12 12:00:00|22369.9|22365.9|22368.9|22364.9|22369.9|22365.9|22368.9|22364.9|1421
1584018000000|2020-03-12 13:00:00|21994.9|21990.9|21895.5|21892.3|22054.5|22051.3|21243.5|21240.3|26631
1584021600000|2020-03-12 14:00:00|21904.5|21901.3|21824|21820.8|21934|21930.8|21494.5|21491.3|58048
1584025200000|2020-03-12 15:00:00|21828|21824.8|21502.5|21499.3|21828|21824.8|21351|21347.8|53496
1584028800000|2020-03-12 16:00:00|21502|21498.8|22232.5|22229.3|22424.5|22421.3|21294|21290.8|60940
1584032400000|2020-03-12 17:00:00|22239|22235.8|21945.6|21941.8|22859.5|22856.3|21588|21584.2|62258
1584036000000|2020-03-12 18:00:00|21940.6|21936.8|21518.3|21514.5|22014.1|22010.3|21474.3|21470.5|33443
1584039600000|2020-03-12 19:00:00|21520.3|21516.5|21154.3|21150.5|21801.8|21798|21144.3|21140.5|44873
1584043200000|2020-03-12 20:00:00|21140.1|21136.3|20947.7|20935.7|21294.2|21288.2|20899.2|20893.2|17644
1584046800000|2020-03-12 21:00:00|20947|20935|20688.2|20666.4|20973.6|20961.6|20537.5|20516|0
1584050400000|2020-03-12 22:00:00|20793.2|20787.2|21067.2|21060.2|21221.7|21214.7|20640.2|20633.2|7953
1584054000000|2020-03-12 23:00:00|21085.7|21078.7|20851.2|20844.2|21159.2|21152.2|20749.7|20742.7|3264
1584057600000|2020-03-13 00:00:00|20850.2|20843.2|20960.7|20953.7|21064.7|21057.7|20850.2|20843.2|3165
1584061200000|2020-03-13 01:00:00|20963.7|20956.7|20655.7|20648.7|21001.7|20994.7|20539.7|20532.7|4650
1584064800000|2020-03-13 02:00:00|20651.2|20644.2|20599.2|20592.2|20777.2|20770.2|20484.7|20477.7|3944
1584068400000|2020-03-13 03:00:00|20602.7|20595.7|20460.7|20453.7|20634.7|20627.7|20415.2|20408.2|2833
1584072000000|2020-03-13 04:00:00|20460.2|20453.2|21331.2|21324.2|21346.2|21339.2|20437.7|20430.7|7607
1584075600000|2020-03-13 05:00:00|21331.7|21324.7|21505.2|21498.2|21887.2|21880.2|21296.7|21289.7|10354
1584079200000|2020-03-13 06:00:00|21506.2|21499.2|21549.7|21542.7|21579.2|21572.2|21129.7|21122.7|5858
1584082800000|2020-03-13 07:00:00|21549.2|21542.2|21927.6|21922.8|22119.5|22113.9|21409|21403.4|7163
1584086400000|2020-03-13 08:00:00|21928.1|21923.3|21648.1|21643.3|22131.1|22126.3|21555.1|21550.3|8605
1584090000000|2020-03-13 09:00:00|21637.1|21632.3|22019.1|22014.3|22025.1|22020.3|21551.1|21546.3|6738
1584093600000|2020-03-13 10:00:00|22017.6|22012.8|21998.6|21993.8|22040.1|22035.3|21850.1|21845.3|5480
1584097200000|2020-03-13 11:00:00|21997.1|21992.3|22218.6|22213.8|22237.6|22232.8|21966.6|21961.8|2977
1584100800000|2020-03-13 12:00:00|||||||||263
1584104400000|2020-03-13 13:00:00|22415.6|22410.8|21770.2|21766.2|22532.2|22528.2|21663.2|21659.2|24804
1584108000000|2020-03-13 14:00:00|21775.2|21771.2|21639.7|21635.7|22215.7|22211.7|21626.2|21622.2|22288
1584111600000|2020-03-13 15:00:00|21640.2|21636.2|21579.7|21575.7|21932.2|21928.2|21275.7|21271.7|24094
1584115200000|2020-03-13 16:00:00|21575.2|21571.2|21790.7|21786.7|21985.7|21981.7|21408.7|21404.7|15756
1584118800000|2020-03-13 17:00:00|21788.7|21784.7|22184.5|22180.5|22241|22237|21698.2|21694.2|13195
1584122400000|2020-03-13 18:00:00|22183|22179|21988|21984|22185.5|22181.5|21699|21695|11339
1584126000000|2020-03-13 19:00:00|21977.5|21973.5|23150|23146|23154.5|23150.5|21663|21659|24355
1584129600000|2020-03-13 20:00:00|23153|23149|22860.4|22838.4|23173.6|23167.4|22731.6|22725.4|13427
1584309600000|2020-03-15 22:00:00|22872.6|22866.4|21988.4|21974.6|22882.1|22875.9|21988.4|21974.6|1589
1584313200000|2020-03-15 23:00:00|22002.4|21988.6|21988.4|21974.6|22028.4|22014.6|21988.4|21974.6|356
1584316800000|2020-03-16 00:00:00|||||||||56
1584320400000|2020-03-16 01:00:00|||||||||44
1584324000000|2020-03-16 02:00:00|||||||||21
1584327600000|2020-03-16 03:00:00|||||||||25
1584331200000|2020-03-16 04:00:00|||||||||11
1584334800000|2020-03-16 05:00:00|||||||||13
1584338400000|2020-03-16 06:00:00|21985.9|21977.1|21988.4|21974.6|21988.4|21977.1|21985.9|21974.6|26
1584342000000|2020-03-16 07:00:00|21987.7|21975.3|21987.7|21975.3|21987.7|21975.3|21987.7|21975.3|34
1584345600000|2020-03-16 08:00:00|21988.6|21976.2|21988.6|21976.2|21988.6|21976.2|21988.6|21976.2|68
1584349200000|2020-03-16 09:00:00|||||||||85
1584352800000|2020-03-16 10:00:00|||||||||102
1584356400000|2020-03-16 11:00:00|||||||||455
1584360000000|2020-03-16 12:00:00|||||||||84
1584363600000|2020-03-16 13:00:00|21988.2|21976.6|20815.7|20799.1|21988.2|21976.6|20371.2|20359.6|12683
1584367200000|2020-03-16 14:00:00|20819.7|20803.1|21293.7|21277.1|21498.7|21482.1|20580.7|20564.1|24621
1584370800000|2020-03-16 15:00:00|21280.7|21264.1|21552.3|21535.7|21799.7|21783.1|21224.7|21208.1|19286
1584374400000|2020-03-16 16:00:00|21544.3|21527.7|21138.1|21128.5|21664.3|21647.7|21045.6|21036|14011
1584378000000|2020-03-16 17:00:00|21141.1|21131.5|21027.6|21017|21394.6|21384|20986.6|20976|14386
1584381600000|2020-03-16 18:00:00|21027.1|21016.5|21118|21107.4|21359|21348.4|20810.6|20800|15117
1584385200000|2020-03-16 19:00:00|21118.5|21107.9|20233|20222.4|21267|21256.4|20155.5|20144.9|23284
1584388800000|2020-03-16 20:00:00|20231.5|20220.9|20441|20412.4|20666.1|20653.3|20228.6|20215.8|9928
1584392400000|2020-03-16 21:00:00|20434.5|20405.9|20427|20398.4|20445.3|20416.7|20333.1|20304.5|0
1584396000000|2020-03-16 22:00:00|20428.1|20415.3|20554.6|20541.8|20738.1|20725.3|20317.6|20304.8|4142
1584399600000|2020-03-16 23:00:00|20558.6|20545.8|20716.1|20703.3|20810.1|20797.3|20551.6|20538.8|2792
1584403200000|2020-03-17 00:00:00|20715.6|20702.8|20939.1|20926.3|20994.6|20981.8|20457.6|20444.8|3482
1584406800000|2020-03-17 01:00:00|20933.1|20920.3|21097.6|21084.8|21313.6|21300.8|20891.1|20878.3|3668
1584410400000|2020-03-17 02:00:00|21095.1|21082.3|21149.1|21136.3|21220.6|21207.8|20835.6|20822.8|3580
1584414000000|2020-03-17 03:00:00|21151.1|21138.3|21158.6|21145.8|21173.6|21160.8|20958.1|20945.3|2074
1584417600000|2020-03-17 04:00:00|21159.1|21146.3|21239.1|21226.3|21239.1|21226.3|21099.6|21086.8|1269
1584421200000|2020-03-17 05:00:00|21236.6|21223.8|21203.1|21190.3|21239.1|21226.3|20990.1|20977.3|1652
1584424800000|2020-03-17 06:00:00|21201.1|21188.3|21237.1|21224.3|21237.1|21224.3|21088.1|21075.3|1423
1584428400000|2020-03-17 07:00:00|21236.4|21225|21236.4|21225|21236.4|21225|21236.4|21225|74
1584432000000|2020-03-17 08:00:00|21235.4|21224|20678.4|20667|21236.4|21225|20639.9|20628.5|4761
1584435600000|2020-03-17 09:00:00|20680.9|20669.5|20384.9|20373.5|20830.9|20819.5|20182.9|20171.5|9079
1584439200000|2020-03-17 10:00:00|20385.9|20374.5|21079.9|21068.5|21082.9|21071.5|20329.4|20318|8569
1584442800000|2020-03-17 11:00:00|21077.4|21066|20494.4|20483|21080.9|21069.5|20465.9|20454.5|7467
1584446400000|2020-03-17 12:00:00|20509.4|20498|20700.4|20689|20748.9|20737.5|20411.9|20400.5|9228
1584450000000|2020-03-17 13:00:00|20699.9|20688.5|19993|19983.4|20841.5|20831.9|19972|19962.4|26062
1584453600000|2020-03-17 14:00:00|19994|19984.4|20354.1|20344.5|20416.1|20406.5|19914.5|19904.9|36761
1584457200000|2020-03-17 15:00:00|20357.1|20347.5|20922.1|20912.5|20936.1|20926.5|20291.6|20282|35092
1584460800000|2020-03-17 16:00:00|20918.6|20909|20813.2|20803.6|21388.6|21379|20626.7|20617.1|21343
1584464400000|2020-03-17 17:00:00|20817.2|20807.6|20882.3|20872.7|20991.8|20982.2|20506.7|20497.1|26055
1584468000000|2020-03-17 18:00:00|20881.8|20872.2|21004.3|20995.7|21354.3|21345.7|20760.8|20751.2|17892
1584471600000|2020-03-17 19:00:00|21007.8|20999.2|21307.8|21299.2|21307.8|21299.2|20664.3|20655.7|21321
1584475200000|2020-03-17 20:00:00|21288.8|21280.2|20910.4|20883.8|21322.9|21312.1|20867.4|20856.6|8053
1584478800000|2020-03-17 21:00:00|20910.6|20884|20893.7|20867.1|20944.5|20917.9|20828|20801.4|0
1584482400000|2020-03-17 22:00:00|20860.4|20849.6|20675.9|20665.1|20990.4|20979.6|20592.4|20581.6|3531
1584486000000|2020-03-17 23:00:00|20677.4|20666.6|20403.9|20393.1|20745.4|20734.6|20281.4|20270.6|6260
1584489600000|2020-03-18 00:00:00|20402.9|20392.1|20409.9|20399.1|20628.9|20618.1|20288.9|20278.1|5039
1584493200000|2020-03-18 01:00:00|20403.4|20392.6|20411.9|20401.1|20502.9|20492.1|20299.9|20289.1|3340
1584496800000|2020-03-18 02:00:00|20411.4|20400.6|20661.9|20651.1|20719.4|20708.6|20324.4|20313.6|3066
1584500400000|2020-03-18 03:00:00|20662.4|20651.6|20387.4|20376.6|20681.4|20670.6|20363.9|20353.1|3098
1584504000000|2020-03-18 04:00:00|20387.9|20377.1|20370.4|20359.6|20451.9|20441.1|20334.4|20323.6|2006
1584507600000|2020-03-18 05:00:00|20370.9|20360.1|20171.9|20161.1|20380.4|20369.6|20171.9|20161.1|1532
1584511200000|2020-03-18 06:00:00|||||||||17
1584514800000|2020-03-18 07:00:00|20171.2|20161.8|20183.7|20174.3|20183.7|20174.3|20171.2|20161.8|25
1584518400000|2020-03-18 08:00:00|||||||||70
1584522000000|2020-03-18 09:00:00|||||||||116
1584525600000|2020-03-18 10:00:00|||||||||58
1584529200000|2020-03-18 11:00:00|||||||||143
1584532800000|2020-03-18 12:00:00|||||||||38
1584536400000|2020-03-18 13:00:00|20183.3|20174.7|20233.4|20224.8|20395.4|20386.8|19762.3|19753.7|25750
1584540000000|2020-03-18 14:00:00|20232.9|20224.3|20015.4|20006.8|20489.4|20480.8|19979.9|19971.3|34598
1584543600000|2020-03-18 15:00:00|20009.9|20001.3|20071.4|20062.8|20168.4|20159.8|19800.4|19791.8|20934
1584547200000|2020-03-18 16:00:00|20074.4|20065.8|19423.9|19415.3|20085.9|20077.3|19395.9|19387.3|18399
1584550800000|2020-03-18 17:00:00|19367.9|19359.3|19259.3|19248.7|19622.9|19614.3|19028.3|19019.7|17575
1584554400000|2020-03-18 18:00:00|19257.3|19246.7|19450.3|19439.7|19458.3|19447.7|18904.3|18893.7|23512
1584558000000|2020-03-18 19:00:00|19454.3|19443.7|19926.3|19915.7|19983.3|19972.7|19064.8|19054.2|48453
1584561600000|2020-03-18 20:00:00|19922.6|19912|20077.4|20048.8|20084.5|20069.9|19637.2|19624.4|11331
1584565200000|2020-03-18 21:00:00|20077.2|20048.6|20011.9|19983.3|20080|20051.4|19963.4|19934.8|0
1584568800000|2020-03-18 22:00:00|20035.7|20022.9|20362.7|20349.9|20522.2|20509.4|19708.7|19695.9|7683
1584572400000|2020-03-18 23:00:00|20359.2|20346.4|20365.7|20352.9|20525.2|20512.4|20102.2|20089.4|5265
1584576000000|2020-03-19 00:00:00|20366.7|20353.9|20079.2|20066.4|20480.2|20467.4|20021.2|20008.4|4442
1584579600000|2020-03-19 01:00:00|20078.7|20065.9|19884.2|19871.4|20238.7|20225.9|19871.7|19858.9|3602
1584583200000|2020-03-19 02:00:00|19884.7|19871.9|19116.2|19103.4|19892.2|19879.4|19108.7|19095.9|7419
1584586800000|2020-03-19 03:00:00|19103.2|19090.4|19041.2|19028.4|19437.2|19424.4|18996.7|18983.9|5641
1584590400000|2020-03-19 04:00:00|19035.2|19022.4|19116.2|19103.4|19273.7|19260.9|18971.2|18958.4|3016
1584594000000|2020-03-19 05:00:00|19127.7|19114.9|19341.7|19328.9|19424.2|19411.4|19119.7|19106.9|2740
1584597600000|2020-03-19 06:00:00|19341.2|19328.4|19688.2|19675.4|19846.2|19833.4|19341.2|19328.4|4094
1584601200000|2020-03-19 07:00:00|19687.5|19676.1|19626.5|19615.1|19961.5|19950.1|19517|19505.6|4733
1584604800000|2020-03-19 08:00:00|19638.5|19627.1|20028.5|20019.1|20135.5|20125.1|19587|19575.6|6228
1584608400000|2020-03-19 09:00:00|20032|20022.6|19764|19754.6|20096|20086.6|19693|19683.6|4065
1584612000000|2020-03-19 10:00:00|19763|19753.6|19648|19638.6|19767|19757.6|19550|19540.6|3870
1584615600000|2020-03-19 11:00:00|19649|19639.6|19438.5|19429.1|19777|19767.6|19379|19369.6|5518
1584619200000|2020-03-19 12:00:00|19440.5|19431.1|19725|19715.6|19761.5|19752.1|19379.5|19370.1|8201
1584622800000|2020-03-19 13:00:00|19726.5|19717.1|19594.1|19585.5|19818.6|19810|19180.1|19171.5|26545
1584626400000|2020-03-19 14:00:00|19593.1|19584.5|19743.1|19734.5|20145.6|20138|19465.1|19456.5|28009
1584630000000|2020-03-19 15:00:00|19741.6|19733|20073.6|20065|20411.1|20402.5|19703.1|19694.5|27928
1584633600000|2020-03-19 16:00:00|20068.6|20060|20130.3|20121.7|20262.8|20254.2|19822.1|19813.5|21071
1584637200000|2020-03-19 17:00:00|20128.8|20120.2|20270.7|20262.1|20423.7|20415.1|19995.3|19986.7|13453
1584640800000|2020-03-19 18:00:00|20271.2|20262.6|20246.7|20238.1|20448.7|20440.1|20105.2|20096.6|14448
1584644400000|2020-03-19 19:00:00|20242.7|20234.1|20088.7|20080.1|20332.2|20323.6|19891.7|19883.1|25905
1584648000000|2020-03-19 20:00:00|20089.8|20079|19752.1|19725.5|20089.8|20079|19675.3|19664.5|6012
1584651600000|2020-03-19 21:00:00|19752.7|19726.1|19749.4|19722.8|19785.5|19758.9|19704|19677.4|0
1584655200000|2020-03-19 22:00:00|19731.3|19720.5|19601.3|19590.5|19834.8|19824|19572.3|19561.5|2565
1584658800000|2020-03-19 23:00:00|19601.8|19591|19779.8|19769|19799.8|19789|19555.8|19545|2633
1584662400000|2020-03-20 00:00:00|19780.3|19769.5|19674.8|19664|19859.3|19848.5|19624.3|19613.5|4082
1584666000000|2020-03-20 01:00:00|19674.3|19663.5|19796.3|19785.5|20044.3|20033.5|19661.8|19651|7463
1584669600000|2020-03-20 02:00:00|19795.3|19784.5|19916.3|19905.5|19979.3|19968.5|19687.8|19677|4626
1584673200000|2020-03-20 03:00:00|19914.8|19904|19896.8|19886|19933.8|19923|19805.3|19794.5|3514
1584676800000|2020-03-20 04:00:00|19896.3|19885.5|20077.8|20067|20164.8|20154|19888.3|19877.5|4910
1584680400000|2020-03-20 05:00:00|20081.3|20070.5|20019.8|20009|20094.8|20084|19962.3|19951.5|3894
1584684000000|2020-03-20 06:00:00|20024.8|20014|20426.8|20416|20441.3|20430.5|20024.3|20013.5|3856
1584687600000|2020-03-20 07:00:00|20426.1|20416.7|20605.1|20595.7|20624.6|20615.2|20289.6|20280.2|5486
1584691200000|2020-03-20 08:00:00|20605.6|20596.2|20878.1|20869.7|21027.6|21019.2|20578.1|20568.7|10455
1584694800000|2020-03-20 09:00:00|20876.6|20868.2|20927.1|20918.7|20961.1|20952.7|20783.6|20775.2|4995
1584698400000|2020-03-20 10:00:00|20926.6|20918.2|20729.1|20720.7|21005.1|20996.7|20654.1|20645.7|5304
1584702000000|2020-03-20 11:00:00|20723.6|20715.2|20569.6|20561.2|20723.6|20715.2|20383.6|20375.2|8027
1584705600000|2020-03-20 12:00:00|20571.6|20563.2|20229.1|20220.7|20679.6|20671.2|20202.1|20193.7|8189
1584709200000|2020-03-20 13:00:00|20225.1|20216.7|20137.7|20130.1|20461.7|20454.1|19893.2|19885.6|28154
1584712800000|2020-03-20 14:00:00|20129.2|20121.6|20495.1|20488.5|20507.6|20501|20107.7|20100.1|40166
1584716400000|2020-03-20 15:00:00|20489.1|20482.5|20122.1|20115.5|20548.1|20541.5|19995.6|19989|32535
1584720000000|2020-03-20 16:00:00|20119.1|20112.5|19941.1|19934.5|20170.6|20164|19716.6|19710|27670
1584723600000|2020-03-20 17:00:00|19938.1|19931.5|19937.1|19930.5|20123.6|20117|19799.6|19793|14994
1584727200000|2020-03-20 18:00:00|19939.6|19933|19419.1|19412.5|20008.1|20001.5|19346.1|19339.5|20686
1584730800000|2020-03-20 19:00:00|19424.6|19418|19176.6|19167|19695.6|19689|19103.6|19094|34008
1584734400000|2020-03-20 20:00:00|19177.7|19165.9|19026.6|18999|19295.7|19283.9|18954.7|18942.9|7502
1584914400000|2020-03-22 22:00:00|18543.7|18531.9|18216.7|18202.9|18543.7|18531.9|18198.7|18184.9|1823
1584918000000|2020-03-22 23:00:00|18224.7|18210.9|18320.7|18306.9|18628.7|18614.9|18216.7|18202.9|4327
1584921600000|2020-03-23 00:00:00|18336.7|18322.9|18242.7|18228.9|18461.7|18447.9|18216.7|18202.9|5450
1584925200000|2020-03-23 01:00:00|18260.7|18246.9|18375.7|18361.9|18392.7|18378.9|18216.7|18202.9|2974
1584928800000|2020-03-23 02:00:00|18374.7|18360.9|18357.7|18343.9|18376.7|18362.9|18216.7|18202.9|2897
1584932400000|2020-03-23 03:00:00|18350.7|18336.9|18363.7|18349.9|18574.7|18560.9|18346.7|18332.9|3825
1584936000000|2020-03-23 04:00:00|18360.7|18346.9|18470.7|18456.9|18495.7|18481.9|18318.7|18304.9|1886
1584939600000|2020-03-23 05:00:00|18479.7|18465.9|18428.7|18414.9|18492.7|18478.9|18218.7|18204.9|3481
1584943200000|2020-03-23 06:00:00|18431.7|18417.9|18498.7|18484.9|18565.7|18551.9|18356.7|18342.9|2737
1584946800000|2020-03-23 07:00:00|18498|18485.6|18444|18431.6|18641|18628.6|18303|18290.6|5521
1584950400000|2020-03-23 08:00:00|18445|18432.6|18418|18407.6|18528|18515.6|18324.5|18314.1|5063
1584954000000|2020-03-23 09:00:00|18422|18411.6|18594.5|18584.1|18691.5|18681.1|18409.5|18399.1|4878
1584957600000|2020-03-23 10:00:00|18595|18584.6|18738|18727.6|18774.5|18764.1|18550|18539.6|3923
1584961200000|2020-03-23 11:00:00|18745|18734.6|18556.5|18546.1|18750|18739.6|18443.5|18433.1|8208
1584964800000|2020-03-23 12:00:00|18555.5|18545.1|19593|19582.6|19929|19918.6|18548|18537.6|25942
1584968400000|2020-03-23 13:00:00|19592.5|19582.1|18973.3|18963.7|19673.5|19663.1|18515.1|18505.5|39703
1584972000000|2020-03-23 14:00:00|18971.8|18962.2|18653.8|18644.2|19102.3|19092.7|18633.8|18624.2|35650
1584975600000|2020-03-23 15:00:00|18654.8|18645.2|18409|18399.4|18787.3|18777.7|18223|18213.4|29928
1584979200000|2020-03-23 16:00:00|18408.5|18398.9|18989|18979.4|19059.5|19049.9|18316.5|18306.9|28978
1584982800000|2020-03-23 17:00:00|18993.5|18983.9|18613|18603.4|19125.5|19115.9|18527|18517.4|29666
1584986400000|2020-03-23 18:00:00|18622|18612.4|18537|18527.4|18769|18759.4|18415|18405.4|24463
1584990000000|2020-03-23 19:00:00|18541.5|18531.9|18596|18586.4|18815.5|18805.9|18275.5|18265.9|28232
1584993600000|2020-03-23 20:00:00|18597.1|18585.3|18596.7|18569.1|18713.6|18701.8|18463.1|18451.3|7337
1584997200000|2020-03-23 21:00:00|18596.9|18569.3|18707.6|18680|18746.8|18719.2|18591.4|18563.8|0
1585000800000|2020-03-23 22:00:00|18738.6|18695.8|18944.1|18932.3|19005.6|18993.8|18727.6|18695.8|3222
1585004400000|2020-03-23 23:00:00|18943.1|18931.3|18871.6|18859.8|19148.1|19136.3|18855.1|18843.3|5707
1585008000000|2020-03-24 00:00:00|18870.6|18858.8|18976.6|18964.8|19023.1|19011.3|18773.6|18761.8|3879
1585011600000|2020-03-24 01:00:00|18977.1|18965.3|19301.1|19289.3|19317.1|19305.3|18969.6|18957.8|5697
1585015200000|2020-03-24 02:00:00|19305.1|19293.3|19348.6|19336.8|19405.1|19393.3|19190.1|19178.3|4233
1585018800000|2020-03-24 03:00:00|19352.6|19340.8|19107.6|19095.8|19368.6|19356.8|19011.1|18999.3|4397
1585022400000|2020-03-24 04:00:00|19108.1|19096.3|19239.6|19227.8|19265.6|19253.8|19050.6|19038.8|2834
1585026000000|2020-03-24 05:00:00|19239.1|19227.3|19219.1|19207.3|19339.1|19327.3|19085.6|19073.8|3642
1585029600000|2020-03-24 06:00:00|19219.6|19207.8|19418.6|19406.8|19494.6|19482.8|19207.1|19195.3|5164
1585033200000|2020-03-24 07:00:00|19417.9|19407.5|19418.9|19408.5|19448.4|19438|19303.4|19293|4469
1585036800000|2020-03-24 08:00:00|19408.4|19398|19443.9|19433.5|19520.9|19510.5|19294.9|19284.5|8236
1585040400000|2020-03-24 09:00:00|19442.4|19432|19549.9|19539.5|19552.4|19542|19401.4|19391|4506
1585047600000|2020-03-24 11:00:00|19507.9|19497.5|19468.9|19458.5|19549.9|19539.5|19386.9|19376.5|6350
1585051200000|2020-03-24 12:00:00|19478.9|19468.5|19549.9|19539.5|19549.9|19539.5|19289.9|19279.5|8121
1585054800000|2020-03-24 13:00:00|19547.9|19537.5|19782.3|19772.7|19984|19974.4|19513.9|19503.5|25040
1585058400000|2020-03-24 14:00:00|19781.8|19772.2|19946.8|19937.2|20118.3|20108.7|19733.8|19724.2|37708
1585062000000|2020-03-24 15:00:00|19947.3|19937.7|20247.1|20237.5|20249.6|20240|19849.3|19839.7|29919
1585065600000|2020-03-24 16:00:00|20245.6|20236|20214.6|20205|20445.1|20435.5|20170.1|20160.5|27296
1585069200000|2020-03-24 17:00:00|20215.1|20205.5|20056|20046.4|20290.6|20281|20007|19997.4|24287
1585072800000|2020-03-24 18:00:00|20055.5|20045.9|20341|20331.4|20344.5|20334.9|19884.5|19874.9|23278
1585076400000|2020-03-24 19:00:00|20337|20327.4|20682|20672.4|20724.5|20714.9|20306.5|20296.9|34645
1585080000000|2020-03-24 20:00:00|20683|20673.4|20816.2|20788.6|20845.1|20833.3|20573.1|20561.3|8669
1585083600000|2020-03-24 21:00:00|20816.9|20789.3|20786|20758.4|20830.9|20803.3|20699.4|20671.8|0
1585087200000|2020-03-24 22:00:00|20814.1|20802.3|20952.1|20940.3|21075.6|21063.8|20704.6|20692.8|6682
1585090800000|2020-03-24 23:00:00|20953.1|20941.3|20645.6|20633.8|20954.1|20942.3|20561.1|20549.3|4246
1585094400000|2020-03-25 00:00:00|20645.1|20633.3|20586.1|20574.3|20782.1|20770.3|20489.6|20477.8|4407
1585098000000|2020-03-25 01:00:00|20585.6|20573.8|20631.6|20619.8|20798.6|20786.8|20581.6|20569.8|3587
1585101600000|2020-03-25 02:00:00|20639.1|20627.3|20627.1|20615.3|20678.6|20666.8|20498.1|20486.3|2123
1585105200000|2020-03-25 03:00:00|20630.1|20618.3|20576.6|20564.8|20678.1|20666.3|20505.1|20493.3|1983
1585108800000|2020-03-25 04:00:00|20577.6|20565.8|20768.1|20756.3|20847.6|20835.8|20421.1|20409.3|2964
1585112400000|2020-03-25 05:00:00|20770.6|20758.8|20908.6|20896.8|20921.1|20909.3|20450.1|20438.3|7108
1585116000000|2020-03-25 06:00:00|20913.1|20901.3|20952.6|20940.8|21008.1|20996.3|20711.1|20699.3|3606
1585119600000|2020-03-25 07:00:00|20951.9|20941.5|21244.9|21234.5|21295.4|21285|20902.9|20892.5|7185
1585123200000|2020-03-25 08:00:00|21245.4|21235|21388.4|21379|21423.9|21414.5|21060.9|21050.5|8790
1585126800000|2020-03-25 09:00:00|21386.9|21377.5|21347.9|21338.5|21569.9|21560.5|21271.9|21262.5|7798
1585130400000|2020-03-25 10:00:00|21348.4|21339|20562.4|20553|21354.4|21345|20549.4|20540|13111
1585134000000|2020-03-25 11:00:00|20565.9|20556.5|20693.9|20684.5|20878.9|20869.5|20495.9|20486.5|10945
1585137600000|2020-03-25 12:00:00|20692.9|20683.5|20912.9|20903.5|20917.4|20908|20640.4|20631|6639
1585141200000|2020-03-25 13:00:00|20912.4|20903|20790.5|20781.9|21432.5|21423.9|20752|20743.4|39610
1585144800000|2020-03-25 14:00:00|20788|20779.4|21133.5|21124.9|21164.5|21155.9|20541.5|20532.9|40607
1585148400000|2020-03-25 15:00:00|21136|21127.4|21260.5|21251.9|21321.5|21312.9|21084.5|21075.9|28964
1585152000000|2020-03-25 16:00:00|21261|21252.4|21619.5|21610.9|21782|21773.4|21252.5|21243.9|33191
1585155600000|2020-03-25 17:00:00|21622.5|21613.9|21825.4|21816.8|22020.5|22011.9|21599.5|21590.9|22093
1585159200000|2020-03-25 18:00:00|21828.4|21819.8|21906.9|21898.3|21962.4|21953.8|21594.4|21585.8|27532
1585162800000|2020-03-25 19:00:00|21909.9|21901.3|21202.4|21193.8|21997.4|21988.8|21105.4|21096.8|39840
1585166400000|2020-03-25 20:00:00|21202.9|21194.3|21192.7|21166.1|21330.5|21319.7|21095.5|21084.7|7926
1585170000000|2020-03-25 21:00:00|21193|21166.4|21207.2|21180.6|21216.7|21190.1|21150.5|21123.9|0
1585173600000|2020-03-25 22:00:00|21203.1|21176.5|21283.5|21272.7|21408|21397.2|21164.5|21153.7|3153
1585177200000|2020-03-25 23:00:00|21282.5|21271.7|21242.5|21231.7|21283.5|21272.7|21116|21105.2|2931
1585180800000|2020-03-26 00:00:00|21235|21224.2|21291.5|21280.7|21495|21484.2|21164.5|21153.7|4772
1585184400000|2020-03-26 01:00:00|21289|21278.2|21027.5|21016.7|21291.5|21280.7|20973|20962.2|5243
1585188000000|2020-03-26 02:00:00|21030|21019.2|21112.5|21101.7|21162|21151.2|20917|20906.2|4217
1585191600000|2020-03-26 03:00:00|21119|21108.2|21143|21132.2|21273.5|21262.7|20934|20923.2|4656
1585195200000|2020-03-26 04:00:00|21142|21131.2|21099.5|21088.7|21196|21185.2|21020.5|21009.7|2344
1585198800000|2020-03-26 05:00:00|21093|21082.2|21066|21055.2|21175|21164.2|20965|20954.2|1999
1585202400000|2020-03-26 06:00:00|21067.5|21056.7|20940|20929.2|21079|21068.2|20930.5|20919.7|1795
1585206000000|2020-03-26 07:00:00|20939.3|20929.9|20827.3|20817.9|20987.8|20978.4|20758.8|20749.4|3390
1585209600000|2020-03-26 08:00:00|20823.8|20814.4|20898.8|20890.4|20985.3|20975.9|20774.8|20766.4|6899
1585213200000|2020-03-26 09:00:00|20899.8|20891.4|20964.3|20955.9|20984.3|20975.9|20808.8|20800.4|6083
1585216800000|2020-03-26 10:00:00|20963.8|20955.4|21045.3|21036.9|21125.8|21117.4|20898.3|20889.9|7180
1585220400000|2020-03-26 11:00:00|21038.3|21029.9|20823.3|20814.9|21082.3|21073.9|20798.8|20790.4|9150
1585224000000|2020-03-26 12:00:00|20828.3|20819.9|21148.8|21140.4|21208.8|21200.4|20654.8|20646.4|15357
1585227600000|2020-03-26 13:00:00|21148.3|21139.9|21799.4|21791.8|21855.4|21847.8|21073.3|21064.9|36895
1585231200000|2020-03-26 14:00:00|21802.4|21794.8|22039.9|22032.3|22154.4|22146.8|21735.4|21727.8|55793
1585234800000|2020-03-26 15:00:00|22040.9|22033.3|22383.4|22375.8|22404.9|22397.3|21951.4|21943.8|32073
1585238400000|2020-03-26 16:00:00|22386.4|22378.8|22324.4|22316.8|22428.4|22420.8|22147.9|22140.3|22329
1585242000000|2020-03-26 17:00:00|22324.9|22317.3|22118.2|22110.6|22373.9|22366.3|21957.4|21949.8|24416
1585245600000|2020-03-26 18:00:00|22118.7|22111.1|22220.2|22212.6|22291.2|22283.6|21977.7|21970.1|22714
1585249200000|2020-03-26 19:00:00|22218.7|22211.1|22492.7|22485.1|22581.7|22574.1|21954.7|21947.1|47322
1585252800000|2020-03-26 20:00:00|22504.2|22496.6|22601.4|22575.8|22605|22585|22437.3|22427.5|8231
1585256400000|2020-03-26 21:00:00|22602.3|22576.7|22659.9|22634.3|22667.1|22641.5|22574.5|22548.9|0
1585260000000|2020-03-26 22:00:00|22665.8|22656|22410.3|22400.5|22690.8|22681|22402.3|22392.5|3418
1585263600000|2020-03-26 23:00:00|22409.3|22399.5|22641.3|22631.5|22660.8|22651|22377.8|22368|3218
1585267200000|2020-03-27 00:00:00|22642.3|22632.5|22326.3|22316.5|22666.3|22656.5|22309.3|22299.5|3810
1585270800000|2020-03-27 01:00:00|22323.8|22314|22282.3|22272.5|22349.3|22339.5|22154.3|22144.5|4550
1585274400000|2020-03-27 02:00:00|22282.8|22273|22149.3|22139.5|22284.3|22274.5|22113.3|22103.5|2377
1585278000000|2020-03-27 03:00:00|22149.8|22140|22262.8|22253|22292.8|22283|22109.3|22099.5|2254
1585281600000|2020-03-27 04:00:00|22263.8|22254|22133.3|22123.5|22272.3|22262.5|22110.8|22101|1580
1585285200000|2020-03-27 05:00:00|22132.8|22123|22338.3|22328.5|22342.8|22333|22024.8|22015|2750
1585288800000|2020-03-27 06:00:00|22337.8|22328|22320.3|22310.5|22463.8|22454|22251.3|22241.5|3566
1585292400000|2020-03-27 07:00:00|22319.6|22311.2|22162.6|22154.2|22323.1|22314.7|22101.1|22092.7|5705
1585296000000|2020-03-27 08:00:00|22166.1|22157.7|22117.6|22109.2|22271.1|22262.7|22109.1|22100.7|5998
1585299600000|2020-03-27 09:00:00|22118.1|22109.7|21992.1|21983.7|22200.6|22192.2|21991.6|21983.2|6595
1585303200000|2020-03-27 10:00:00|21992.6|21984.2|21896.6|21888.2|22150.6|22142.2|21883.1|21874.7|9252
1585306800000|2020-03-27 11:00:00|21907.1|21898.7|21818.6|21810.2|22059.1|22050.7|21801.6|21793.2|9701
1585310400000|2020-03-27 12:00:00|21818.1|21809.7|21773.1|21764.7|22014.6|22006.2|21747.6|21739.2|9333
1585314000000|2020-03-27 13:00:00|21774.6|21766.2|21646.2|21638.6|21891.2|21883.6|21461.7|21454.1|32137
1585317600000|2020-03-27 14:00:00|21646.7|21639.1|21671.7|21664.1|21805.7|21798.1|21571.7|21564.1|24631
1585321200000|2020-03-27 15:00:00|21668.2|21660.6|21672.3|21664.7|21966.2|21958.6|21649.8|21642.2|22690
1585324800000|2020-03-27 16:00:00|21671.8|21664.2|21885.8|21878.2|21889.8|21882.2|21649.3|21641.7|18436
1585328400000|2020-03-27 17:00:00|21886.3|21878.7|21938.3|21930.7|22091.3|22083.7|21762.3|21754.7|17568
1585332000000|2020-03-27 18:00:00|21940.8|21933.2|22040.3|22032.7|22046.8|22039.2|21861.8|21854.2|14511
1585335600000|2020-03-27 19:00:00|22038.8|22031.2|21642.2|21634.6|22330.8|22323.2|21603.2|21595.6|44962
1585339200000|2020-03-27 20:00:00|21640.7|21633.1|21559.9|21534.3|21704.3|21694.5|21526.8|21515.2|6496
1585519200000|2020-03-29 22:00:00|20989.5|20979.7|21187|21177.2|21393.5|21383.7|20989.5|20979.7|6598
1585522800000|2020-03-29 23:00:00|21188|21178.2|21287.5|21277.7|21375|21365.2|21150|21140.2|2566
1585526400000|2020-03-30 00:00:00|21288|21278.2|21314.5|21304.7|21432.5|21422.7|21256|21246.2|2462
1585530000000|2020-03-30 01:00:00|21319.5|21309.7|21339.5|21329.7|21382|21372.2|21228.5|21218.7|1674
1585533600000|2020-03-30 02:00:00|21340|21330.2|21378|21368.2|21466.5|21456.7|21319.5|21309.7|1653
1585537200000|2020-03-30 03:00:00|21378.5|21368.7|21504.5|21494.7|21529|21519.2|21321|21311.2|1624
1585540800000|2020-03-30 04:00:00|21505|21495.2|21712|21702.2|21758.5|21748.7|21501.5|21491.7|3719
1585544400000|2020-03-30 05:00:00|21714.5|21704.7|21933.5|21923.7|21978|21968.2|21678|21668.2|4151
1585548000000|2020-03-30 06:00:00|21932.8|21924.4|21690.3|21681.9|21944.8|21936.4|21608.8|21600.4|4451
1585551600000|2020-03-30 07:00:00|21689.8|21681.4|21336.8|21329.4|21821.3|21812.9|21308.8|21301.4|7233
1585555200000|2020-03-30 08:00:00|21340.8|21333.4|21518.8|21511.4|21620.3|21612.9|21325.3|21317.9|6264
1585558800000|2020-03-30 09:00:00|21518.3|21510.9|21479.8|21472.4|21663.8|21656.4|21405.8|21398.4|4206
1585562400000|2020-03-30 10:00:00|21478.8|21471.4|21591.3|21583.9|21634.3|21626.9|21468.3|21460.9|2158
1585566000000|2020-03-30 11:00:00|21586.3|21578.9|21609.3|21601.9|21664.8|21657.4|21515.8|21508.4|3267
1585569600000|2020-03-30 12:00:00|21609.8|21602.4|21830.3|21822.9|21832.3|21824.9|21541.3|21533.9|6394
1585573200000|2020-03-30 13:00:00|21830.8|21823.4|21669.7|21664.1|21883.9|21877.3|21524.7|21519.1|23606
1585576800000|2020-03-30 14:00:00|21673.7|21668.1|21874.1|21868.5|22008.6|22003|21597.2|21591.6|26076
1585580400000|2020-03-30 15:00:00|21873.6|21868|22081.6|22076|22167.1|22161.5|21847.6|21842|19304
1585584000000|2020-03-30 16:00:00|22081.1|22075.5|22174.6|22169|22189.1|22183.5|21984.1|21978.5|12777
1585587600000|2020-03-30 17:00:00|22175.6|22170|22031.6|22026|22176.1|22170.5|22008.1|22002.5|9596
1585591200000|2020-03-30 18:00:00|22032.1|22026.5|22167.6|22162|22220.1|22214.5|21939.6|21934|13270
1585594800000|2020-03-30 19:00:00|22166.1|22160.5|22339.1|22333.5|22387.1|22381.5|22057.1|22051.5|28030
1585598400000|2020-03-30 20:00:00|22344.1|22338.5|22347|22323.4|22396.2|22388.4|22261.2|22253.4|4500
1585602000000|2020-03-30 21:00:00|22347.3|22323.7|22344.4|22320.8|22370.3|22346.7|22336.1|22312.5|0
1585605600000|2020-03-30 22:00:00|22343.2|22335.4|22350.2|22342.4|22405.7|22397.9|22306.2|22298.4|1092
1585609200000|2020-03-30 23:00:00|22350.7|22342.9|22358.7|22350.9|22376.2|22368.4|22291.7|22283.9|1028
1585612800000|2020-03-31 00:00:00|22364.2|22356.4|22369.7|22361.9|22430.2|22422.4|22344.2|22336.4|1698
1585616400000|2020-03-31 01:00:00|22370.2|22362.4|22422.2|22414.4|22498.7|22490.9|22367.2|22359.4|2284
1585620000000|2020-03-31 02:00:00|22423.7|22415.9|22437.2|22429.4|22479.2|22471.4|22403.7|22395.9|993
1585623600000|2020-03-31 03:00:00|22434.7|22426.9|22363.7|22355.9|22448.7|22440.9|22343.7|22335.9|1089
1585627200000|2020-03-31 04:00:00|22363.2|22355.4|22223.2|22215.4|22363.2|22355.4|22152.7|22144.9|2152
1585630800000|2020-03-31 05:00:00|22223.7|22215.9|22271.2|22263.4|22340.2|22332.4|22156.7|22148.9|2061
1585634400000|2020-03-31 06:00:00|22270.5|22264.1|22430.5|22424.1|22431.5|22425.1|22177|22170.6|2385
1585638000000|2020-03-31 07:00:00|22431|22424.6|22427|22420.6|22519.5|22513.1|22345|22338.6|6251
1585641600000|2020-03-31 08:00:00|22425.5|22419.1|22486.5|22480.1|22541.5|22535.1|22401.5|22395.1|5038
1585645200000|2020-03-31 09:00:00|22487.5|22481.1|22454.5|22448.1|22530.5|22524.1|22400.5|22394.1|3035
1585648800000|2020-03-31 10:00:00|22455|22448.6|22319.5|22313.1|22465|22458.6|22292.5|22286.1|5855
1585652400000|2020-03-31 11:00:00|22321.5|22315.1|22260|22253.6|22340|22333.6|22218.5|22212.1|5294
1585656000000|2020-03-31 12:00:00|22260.5|22254.1|22185|22178.6|22271|22264.6|22022.5|22016.1|7764
1585659600000|2020-03-31 13:00:00|22185.5|22179.1|22108.1|22102.5|22295.5|22289.1|22034.1|22028.5|20302
1585663200000|2020-03-31 14:00:00|22102.1|22096.5|22367.5|22361.9|22490|22484.4|22101.1|22095.5|20031
1585666800000|2020-03-31 15:00:00|22367|22361.4|22420|22414.4|22479|22473.4|22300|22294.4|16070
1585670400000|2020-03-31 16:00:00|22421|22415.4|22138.7|22133.1|22428.5|22422.9|22083|22077.4|13726
1585674000000|2020-03-31 17:00:00|22139.2|22133.6|22202.7|22197.1|22216.2|22210.6|22041.7|22036.1|13266
1585677600000|2020-03-31 18:00:00|22203.2|22197.6|22180.2|22174.6|22257.7|22252.1|22099.2|22093.6|10116
1585681200000|2020-03-31 19:00:00|22180.7|22175.1|21928.7|21923.1|22233.2|22227.6|21862.2|21856.6|24377
1585684800000|2020-03-31 20:00:00|21929.8|21922|21855.8|21832.2|21938.8|21931|21794.8|21787|6181
1585688400000|2020-03-31 21:00:00|21856.5|21832.9|21858.1|21834.5|21881|21857.4|21853.1|21829.5|0
1585692000000|2020-03-31 22:00:00|21855.8|21848|21696.3|21688.5|21855.8|21848|21635.3|21627.5|2661
1585695600000|2020-03-31 23:00:00|21699.8|21692|21643.8|21636|21732.3|21724.5|21626.3|21618.5|1722
1585699200000|2020-04-01 00:00:00|21643.3|21635.5|21707.8|21700|21719.3|21711.5|21568.8|21561|2101
1585702800000|2020-04-01 01:00:00|21707.3|21699.5|21679.3|21671.5|21710.3|21702.5|21602.3|21594.5|2361
1585706400000|2020-04-01 02:00:00|21677.3|21669.5|21648.8|21641|21702.3|21694.5|21627.3|21619.5|953
1585710000000|2020-04-01 03:00:00|21644.3|21636.5|21553.8|21546|21656.3|21648.5|21547.3|21539.5|1356
1585713600000|2020-04-01 04:00:00|21554.3|21546.5|21538.3|21530.5|21576.3|21568.5|21461.3|21453.5|2006
1585717200000|2020-04-01 05:00:00|21538.8|21531|21308.3|21300.5|21560.8|21553|21194.3|21186.5|4207
1585720800000|2020-04-01 06:00:00|21308.8|21301|21303.1|21296.7|21324.6|21318.2|21115.1|21108.7|5922
1585724400000|2020-04-01 07:00:00|21306.6|21300.2|21259.1|21252.7|21411.1|21404.7|21149.6|21143.2|10284
1585728000000|2020-04-01 08:00:00|21252.1|21245.7|21263.6|21257.2|21300.1|21293.7|21150.1|21143.7|5582
1585731600000|2020-04-01 09:00:00|21262.6|21256.2|21301.1|21294.7|21340.1|21333.7|21208.1|21201.7|3839
1585735200000|2020-04-01 10:00:00|21300.1|21293.7|21229.6|21223.2|21371.1|21364.7|21188.1|21181.7|3205
1585738800000|2020-04-01 11:00:00|21238.1|21231.7|21156.6|21150.2|21249.1|21242.7|21116.1|21109.7|4368
1585742400000|2020-04-01 12:00:00|21154.1|21147.7|21141.1|21134.7|21216.6|21210.2|21006.1|20999.7|8136
1585746000000|2020-04-01 13:00:00|21146.6|21140.2|21217.7|21212.1|21302.7|21297.1|21019.2|21013.6|23739
1585749600000|2020-04-01 14:00:00|21229.7|21224.1|21375.2|21369.6|21412.7|21407.1|21150.7|21145.1|23448
1585753200000|2020-04-01 15:00:00|21371.2|21365.6|21229.2|21223.6|21493.2|21487.6|21200.7|21195.1|20589
1585756800000|2020-04-01 16:00:00|21227.2|21221.6|20996.8|20991.2|21229.2|21223.6|20955.8|20950.2|18794
1585760400000|2020-04-01 17:00:00|20994.3|20988.7|21154.3|21148.7|21177.8|21172.2|20975.8|20970.2|15048
1585764000000|2020-04-01 18:00:00|21154.8|21149.2|20969.8|20964.2|21211.8|21206.2|20967.3|20961.7|13672
1585767600000|2020-04-01 19:00:00|20969.3|20963.7|20938.2|20932.6|21035.3|21029.7|20790.2|20784.6|28129
1585771200000|2020-04-01 20:00:00|20939.2|20933.6|20943.9|20920.3|20955.9|20948.1|20865.4|20848|4058
1585774800000|2020-04-01 21:00:00|20943.3|20919.7|20935.8|20912.2|20944.5|20920.9|20913.2|20889.6|0
1585778400000|2020-04-01 22:00:00|20955.9|20948.1|20992.4|20984.6|21095.4|21087.6|20944.9|20937.1|2703
1585782000000|2020-04-01 23:00:00|20991.4|20983.6|21089.4|21081.6|21092.4|21084.6|20965.9|20958.1|2162
1585785600000|2020-04-02 00:00:00|21091.9|21084.1|21062.9|21055.1|21124.9|21117.1|21036.9|21029.1|3313
1585789200000|2020-04-02 01:00:00|21066.4|21058.6|21029.9|21022.1|21076.4|21068.6|20956.4|20948.6|4082
1585792800000|2020-04-02 02:00:00|21030.9|21023.1|21165.4|21157.6|21189.9|21182.1|21030.9|21023.1|2920
1585796400000|2020-04-02 03:00:00|21166.4|21158.6|21164.9|21157.1|21235.9|21228.1|21154.4|21146.6|2195
1585800000000|2020-04-02 04:00:00|21170.9|21163.1|21142.9|21135.1|21206.9|21199.1|21105.9|21098.1|2503
1585803600000|2020-04-02 05:00:00|21143.9|21136.1|21164.4|21156.6|21174.4|21166.6|21036.4|21028.6|3771
1585807200000|2020-04-02 06:00:00|21163.7|21157.3|21237.7|21231.3|21249.2|21242.8|21160.7|21154.3|4547
1585810800000|2020-04-02 07:00:00|21241.2|21234.8|21263.2|21256.8|21293.7|21287.3|21204.7|21198.3|6606
1585814400000|2020-04-02 08:00:00|21260.7|21254.3|21268.2|21261.8|21343.2|21336.8|21251.7|21245.3|3720
1585818000000|2020-04-02 09:00:00|21266.7|21260.3|21230.2|21223.8|21298.7|21292.3|21209.7|21203.3|3390
1585821600000|2020-04-02 10:00:00|21229.2|21222.8|21267.7|21261.3|21287.2|21280.8|21182.7|21176.3|2859
1585825200000|2020-04-02 11:00:00|21267.2|21260.8|21286.7|21280.3|21294.7|21288.3|21193.7|21187.3|4081
1585828800000|2020-04-02 12:00:00|21286.2|21279.8|20934.7|20928.3|21312.2|21305.8|20858.7|20852.3|14415
1585832400000|2020-04-02 13:00:00|20935.2|20928.8|20908.8|20903.2|21046.8|21041.2|20637.2|20630.8|36114
1585836000000|2020-04-02 14:00:00|20906.8|20901.2|21348.8|21343.2|21495.8|21490.2|20872.8|20867.2|39804
1585839600000|2020-04-02 15:00:00|21348.3|21342.7|21299.3|21293.7|21379.8|21374.2|21118.3|21112.7|21384
1585843200000|2020-04-02 16:00:00|21299.8|21294.2|21303.3|21297.7|21402.8|21397.2|21248.3|21242.7|14036
1585846800000|2020-04-02 17:00:00|21305.8|21300.2|21070.9|21065.3|21375.8|21370.2|21001.9|20996.3|17185
1585850400000|2020-04-02 18:00:00|21072.4|21066.8|21197.9|21192.3|21205.9|21200.3|20859.4|20853.8|21185
1585854000000|2020-04-02 19:00:00|21198.9|21193.3|21414.9|21409.3|21431.9|21426.3|21112.9|21107.3|28759
1585857600000|2020-04-02 20:00:00|21413.9|21408.3|21412.6|21389|21498.9|21491.1|21391.9|21384.1|4825
1585861200000|2020-04-02 21:00:00|21413.7|21390.1|21411.2|21387.6|21420.7|21397.1|21386.3|21362.7|0
1585864800000|2020-04-02 22:00:00|21405.9|21398.1|21434.4|21426.6|21485.4|21477.6|21364.9|21357.1|2192
1585868400000|2020-04-02 23:00:00|21429.4|21421.6|21298.4|21290.6|21451.9|21444.1|21266.4|21258.6|1769
1585872000000|2020-04-03 00:00:00|21294.9|21287.1|21241.9|21234.1|21356.9|21349.1|21196.9|21189.1|2256
1585875600000|2020-04-03 01:00:00|21240.9|21233.1|21290.4|21282.6|21303.9|21296.1|21177.4|21169.6|1603
1585879200000|2020-04-03 02:00:00|21291.9|21284.1|21240.9|21233.1|21292.4|21284.6|21185.4|21177.6|1049
1585882800000|2020-04-03 03:00:00|21241.4|21233.6|21179.9|21172.1|21245.9|21238.1|21161.9|21154.1|967
1585886400000|2020-04-03 04:00:00|21180.4|21172.6|21123.4|21115.6|21181.9|21174.1|21092.4|21084.6|1268
1585890000000|2020-04-03 05:00:00|21121.4|21113.6|21208.9|21201.1|21209.4|21201.6|21043.4|21035.6|3132
1585893600000|2020-04-03 06:00:00|21208.2|21201.8|21227.7|21221.3|21251.7|21245.3|21117.7|21111.3|2248
1585897200000|2020-04-03 07:00:00|21224.7|21218.3|21214.2|21207.8|21259.2|21252.8|21099.2|21092.8|3171
1585900800000|2020-04-03 08:00:00|21213.7|21207.3|21147.7|21141.3|21250.7|21244.3|21091.7|21085.3|2400
1585904400000|2020-04-03 09:00:00|21148.7|21142.3|21171.7|21165.3|21187.2|21180.8|21059.7|21053.3|2568
1585908000000|2020-04-03 10:00:00|21170.2|21163.8|21188.2|21181.8|21215.7|21209.3|21112.7|21106.3|1949
1585911600000|2020-04-03 11:00:00|21187.2|21180.8|21436.2|21429.8|21462.7|21456.3|21152.7|21146.3|4015
1585915200000|2020-04-03 12:00:00|21434.7|21428.3|21306.7|21300.3|21454.2|21447.8|21124.2|21117.8|12560
1585918800000|2020-04-03 13:00:00|21306.2|21299.8|21346.8|21341.2|21455.8|21450.2|21245.2|21238.8|21060
1585922400000|2020-04-03 14:00:00|21347.3|21341.7|21184.9|21179.3|21431.8|21426.2|21095.4|21089.8|22475
1585926000000|2020-04-03 15:00:00|21186.4|21180.8|21082.4|21076.8|21247.9|21242.3|21008.4|21002.8|17169
1585929600000|2020-04-03 16:00:00|21082.9|21077.3|21019|21013.4|21110.4|21104.8|20938.4|20932.8|13791
1585933200000|2020-04-03 17:00:00|21018|21012.4|20928.5|20922.9|21065|21059.4|20880|20874.4|10853
1585936800000|2020-04-03 18:00:00|20929|20923.4|21055|21049.4|21061|21055.4|20870|20864.4|12082
1585940400000|2020-04-03 19:00:00|21053|21047.4|21066.5|21060.9|21167.5|21161.9|20888.5|20882.9|24705
1585944000000|2020-04-03 20:00:00|21067.6|21059.8|21084.7|21061.1|21129.1|21121.3|21027.6|21019.8|3993
1586124000000|2020-04-05 22:00:00|21240.6|21232.8|21314.6|21306.8|21387.6|21379.8|21239.1|21231.3|4622
1586127600000|2020-04-05 23:00:00|21315.6|21307.8|21365.6|21357.8|21390.6|21382.8|21300.6|21292.8|2681
1586131200000|2020-04-06 00:00:00|21367.6|21359.8|21667.1|21659.3|21783.1|21775.3|21357.6|21349.8|10218
1586134800000|2020-04-06 01:00:00|21667.6|21659.8|21678.6|21670.8|21720.1|21712.3|21558.1|21550.3|6140
1586138400000|2020-04-06 02:00:00|21677.6|21669.8|21731.6|21723.8|21767.1|21759.3|21652.1|21644.3|4397
1586142000000|2020-04-06 03:00:00|21732.1|21724.3|21773.6|21765.8|21815.1|21807.3|21693.1|21685.3|3552
1586145600000|2020-04-06 04:00:00|21774.1|21766.3|21797.1|21789.3|21842.6|21834.8|21749.6|21741.8|2317
1586149200000|2020-04-06 05:00:00|21797.6|21789.8|21914.1|21906.3|21964.6|21956.8|21764.1|21756.3|4877
1586152800000|2020-04-06 06:00:00|21913.4|21907|21864.4|21858|21967.9|21961.5|21847.9|21841.5|5391
1586156400000|2020-04-06 07:00:00|21864.9|21858.5|21938.7|21932.8|21964.7|21958.8|21835.9|21829.5|7555
1586160000000|2020-04-06 08:00:00|21939.2|21933.3|21884.2|21878.3|21943.7|21937.8|21793.7|21787.8|5216
1586163600000|2020-04-06 09:00:00|21884.7|21878.8|21914.7|21908.8|21949.7|21943.8|21828.7|21822.8|3824
1586167200000|2020-04-06 10:00:00|21915.2|21909.3|21889.7|21883.8|21926.2|21920.3|21838.7|21832.8|3074
1586170800000|2020-04-06 11:00:00|21882.7|21876.8|21855.2|21849.3|21885.2|21879.3|21823.7|21817.8|3768
1586174400000|2020-04-06 12:00:00|21850.7|21844.8|21879.2|21873.3|21898.2|21892.3|21764.7|21758.8|4862
1586178000000|2020-04-06 13:00:00|21881.2|21875.3|22075.3|22070.2|22093.3|22088.2|21813.3|21808.2|25432
1586181600000|2020-04-06 14:00:00|22071.3|22066.2|22026.5|22021.5|22180.2|22175.2|21962.2|21957.2|24349
1586185200000|2020-04-06 15:00:00|22026|22021|22143|22138|22171.5|22166.5|21988|21983|15789
1586188800000|2020-04-06 16:00:00|22143.5|22138.5|22264.9|22259.9|22277.5|22272.5|22120|22115|15920
1586192400000|2020-04-06 17:00:00|22264.4|22259.4|22318.9|22313.9|22337.4|22332.4|22219.9|22214.9|11954
1586196000000|2020-04-06 18:00:00|22318.4|22313.4|22314.9|22309.9|22330.9|22325.9|22201.9|22196.9|10600
1586199600000|2020-04-06 19:00:00|22311.9|22306.9|22630.2|22625.2|22786.2|22781.2|22251.7|22246.7|34911
1586203200000|2020-04-06 20:00:00|22627.2|22622.2|22630.1|22607.1|22655.8|22648.6|22550.8|22543.6|6718
1586206800000|2020-04-06 21:00:00|22629.7|22606.7|22628.6|22605.6|22648.6|22625.6|22626.1|22603.1|0
1586210400000|2020-04-06 22:00:00|22620.8|22613.6|22534.3|22527.1|22622.3|22615.1|22510.8|22503.6|2431
1586214000000|2020-04-06 23:00:00|22533.8|22526.6|22752.3|22745.1|22756.8|22749.6|22519.8|22512.6|2966
1586217600000|2020-04-07 00:00:00|22752.8|22745.6|22697.8|22690.6|22821.8|22814.6|22635.3|22628.1|5626
1586221200000|2020-04-07 01:00:00|22703.8|22696.6|22559.3|22552.1|22737.3|22730.1|22548.3|22541.1|3522
1586224800000|2020-04-07 02:00:00|22559.8|22552.6|22623.3|22616.1|22627.3|22620.1|22486.8|22479.6|4061
1586228400000|2020-04-07 03:00:00|22621.8|22614.6|22465.3|22458.1|22631.3|22624.1|22426.3|22419.1|4085
1586232000000|2020-04-07 04:00:00|22466.8|22459.6|22603.3|22596.1|22607.3|22600.1|22447.3|22440.1|2619
1586235600000|2020-04-07 05:00:00|22599.3|22592.1|22736.3|22729.1|22770.3|22763.1|22567.8|22560.6|4014
1586239200000|2020-04-07 06:00:00|22735.6|22729.8|23079.1|23073.3|23089.1|23083.3|22695.6|22689.8|8859
1586242800000|2020-04-07 07:00:00|23078.6|23072.8|23218.9|23213.5|23314.9|23309.5|23006.4|23001|12943
1586246400000|2020-04-07 08:00:00|23214.4|23209|23207.4|23202|23339.4|23334|23190.4|23185|8533
1586250000000|2020-04-07 09:00:00|23207.9|23202.5|23296.4|23291|23333.9|23328.5|23205.4|23200|6242
1586253600000|2020-04-07 10:00:00|23295.4|23290|23507.9|23502.5|23576.4|23571|23281.4|23276|11976
1586257200000|2020-04-07 11:00:00|23508.9|23503.5|23348.9|23343.5|23508.9|23503.5|23334.9|23329.5|6545
1586260800000|2020-04-07 12:00:00|23350.4|23345|23477.4|23472|23492.4|23487|23317.9|23312.5|7964
1586264400000|2020-04-07 13:00:00|23476.4|23471|23517|23512.4|23598|23593.4|23289|23284.4|28636
1586268000000|2020-04-07 14:00:00|23517.5|23512.9|23068.9|23064.3|23536.5|23531.9|22948.9|22944.3|39803
1586271600000|2020-04-07 15:00:00|23067.9|23063.3|23287.9|23283.3|23366.9|23362.3|22999.9|22995.3|25432
1586275200000|2020-04-07 16:00:00|23288.4|23283.8|23372.9|23368.3|23468.9|23464.3|23286.4|23281.8|15046
1586278800000|2020-04-07 17:00:00|23376.4|23371.8|23160.9|23156.3|23420.9|23416.3|23140.9|23136.3|13672
1586282400000|2020-04-07 18:00:00|23161.9|23157.3|22800.8|22796.2|23171.4|23166.8|22748.3|22743.7|21312
1586286000000|2020-04-07 19:00:00|22801.8|22797.2|22654.1|22649.5|23085.1|23080.5|22640.6|22636|31676
1586289600000|2020-04-07 20:00:00|22655.1|22650.5|22570.1|22547.5|22695.7|22688.9|22532.7|22525.9|6534
1586293200000|2020-04-07 21:00:00|22570.4|22547.8|22612.5|22589.9|22614.6|22592|22563.3|22540.7|0
1586296800000|2020-04-07 22:00:00|22602.2|22595.4|22542.7|22535.9|22612.2|22605.4|22485.7|22478.9|2491
1586300400000|2020-04-07 23:00:00|22544.2|22537.4|22654.7|22647.9|22759.2|22752.4|22528.2|22521.4|4042
1586304000000|2020-04-08 00:00:00|22653.2|22646.4|22426.2|22419.4|22676.7|22669.9|22372.2|22365.4|7746
1586307600000|2020-04-08 01:00:00|22426.7|22419.9|22502.2|22495.4|22645.2|22638.4|22398.2|22391.4|5053
1586311200000|2020-04-08 02:00:00|22503.2|22496.4|22526.2|22519.4|22639.7|22632.9|22498.2|22491.4|2903
1586314800000|2020-04-08 03:00:00|22527.7|22520.9|22623.2|22616.4|22632.2|22625.4|22491.2|22484.4|2700
1586318400000|2020-04-08 04:00:00|22623.7|22616.9|22765.7|22758.9|22779.2|22772.4|22582.7|22575.9|3251
1586322000000|2020-04-08 05:00:00|22764.2|22757.4|22885.2|22878.4|22963.7|22956.9|22735.7|22728.9|5679
1586325600000|2020-04-08 06:00:00|22884.5|22879.1|22673|22667.6|22898|22892.6|22463.5|22458.1|7488
1586329200000|2020-04-08 07:00:00|22673.5|22668.1|22746.5|22741.1|22778.5|22773.1|22587|22581.6|6797
1586332800000|2020-04-08 08:00:00|22749.5|22744.1|22607|22601.6|22753|22747.6|22491.5|22486.1|3754
1586336400000|2020-04-08 09:00:00|22609|22603.6|22595|22589.6|22674|22668.6|22550.5|22545.1|2966
1586340000000|2020-04-08 10:00:00|22595.5|22590.1|22731|22725.6|22740.5|22735.1|22582.5|22577.1|2504
1586343600000|2020-04-08 11:00:00|22729.5|22724.1|22811|22805.6|22839.5|22834.1|22700.5|22695.1|4376
1586347200000|2020-04-08 12:00:00|22810|22804.6|22855.5|22850.1|22924|22918.6|22786.5|22781.1|6213
1586350800000|2020-04-08 13:00:00|22855|22849.6|22766.1|22761.5|23007.1|23002.5|22744.6|22740|26154
1586354400000|2020-04-08 14:00:00|22768.1|22763.5|22974.1|22969.5|22979.1|22974.5|22681.1|22676.5|23781
1586358000000|2020-04-08 15:00:00|22975.1|22970.5|23181.1|23176.5|23273.1|23268.5|22905.1|22900.5|26648
1586361600000|2020-04-08 16:00:00|23182.1|23177.5|23220|23215.4|23299.5|23294.9|23108.6|23104|19105
1586365200000|2020-04-08 17:00:00|23223|23218.4|23081.5|23076.9|23261.5|23256.9|23063.5|23058.9|17968
1586368800000|2020-04-08 18:00:00|23082|23077.4|23396.5|23391.9|23399.5|23394.9|23067.5|23062.9|20685
1586372400000|2020-04-08 19:00:00|23396|23391.4|23429.2|23424.6|23516.2|23511.6|23233.2|23228.6|31048
1586376000000|2020-04-08 20:00:00|23425|23420.4|23429.9|23407.3|23442.6|23435.8|23356.6|23346.6|4525
1586379600000|2020-04-08 21:00:00|23430|23407.4|23409.4|23386.8|23430.1|23407.5|23392.3|23369.7|0
1586383200000|2020-04-08 22:00:00|23418.6|23411.8|23397.1|23390.3|23434.1|23427.3|23350.1|23343.3|2009
1586386800000|2020-04-08 23:00:00|23398.6|23391.8|23517.6|23510.8|23545.1|23538.3|23374.1|23367.3|2779
1586390400000|2020-04-09 00:00:00|23517.1|23510.3|23471.6|23464.8|23527.1|23520.3|23444.1|23437.3|2992
1586394000000|2020-04-09 01:00:00|23472.6|23465.8|23349.1|23342.3|23502.1|23495.3|23321.1|23314.3|3795
1586397600000|2020-04-09 02:00:00|23349.6|23342.8|23332.1|23325.3|23404.6|23397.8|23285.1|23278.3|3470
1586401200000|2020-04-09 03:00:00|23332.6|23325.8|23388.1|23381.3|23403.1|23396.3|23308.1|23301.3|2494
1586404800000|2020-04-09 04:00:00|23388.6|23381.8|23469.6|23462.8|23475.6|23468.8|23343.6|23336.8|3162
1586408400000|2020-04-09 05:00:00|23469.1|23462.3|23429.1|23422.3|23479.6|23472.8|23381.1|23374.3|2668
1586412000000|2020-04-09 06:00:00|23428.4|23423|23643.4|23638|23643.4|23638|23428.4|23423|3769
1586415600000|2020-04-09 07:00:00|23642.4|23637|23691.9|23686.5|23718.4|23713|23578.4|23573|8742
1586419200000|2020-04-09 08:00:00|23691.4|23686|23417.4|23412|23708.9|23703.5|23416.4|23411|7330
1586422800000|2020-04-09 09:00:00|23416.4|23411|23347.4|23342|23466.4|23461|23328.9|23323.5|8190
1586426400000|2020-04-09 10:00:00|23347.9|23342.5|23343.4|23338|23417.4|23412|23266.4|23261|7368
1586430000000|2020-04-09 11:00:00|23345.4|23340|23272.4|23267|23460.4|23455|23184.9|23179.5|10365
1586433600000|2020-04-09 12:00:00|23273.4|23268|23708.9|23703.5|23732.4|23727|23149.4|23144|18850
1586437200000|2020-04-09 13:00:00|23709.9|23704.5|23984.5|23979.9|23993|23988.4|23679.5|23674.9|33338
1586440800000|2020-04-09 14:00:00|23982.5|23977.9|23846|23841.4|23990.5|23985.9|23667.5|23662.9|33946
1586444400000|2020-04-09 15:00:00|23848.5|23843.9|23887.5|23882.9|23928.5|23923.9|23682|23677.4|26145
1586448000000|2020-04-09 16:00:00|23890|23885.4|23963.1|23958.5|23997.6|23993|23849.6|23845|17484
1586451600000|2020-04-09 17:00:00|23964.1|23959.5|23903.1|23898.5|24014.1|24009.5|23803.1|23798.5|15656
1586455200000|2020-04-09 18:00:00|23901.1|23896.5|23605.1|23600.5|23915.1|23910.5|23503.6|23499|18599
1586458800000|2020-04-09 19:00:00|23604.6|23600|23722.6|23718|23820.1|23815.5|23566.6|23562|25470
1586462400000|2020-04-09 20:00:00|23723.7|23716.9|23805.2|23782.6|23810.1|23797.9|23699.2|23692.4|3543
1586466000000|2020-04-09 21:00:00|23805|23782.4|23806.9|23784.3|23807.8|23785.2|23805|23782.4|0
1586728800000|2020-04-12 22:00:00|23935.7|23928.9|23498.7|23491.9|23954.2|23947.4|23235.7|23228.9|7103
1586732400000|2020-04-12 23:00:00|23499.2|23492.4|23450.2|23443.4|23599.2|23592.4|23405.7|23398.9|2893
1586736000000|2020-04-13 00:00:00|23455.2|23448.4|23368.7|23361.9|23506.2|23499.4|23355.7|23348.9|3171
1586739600000|2020-04-13 01:00:00|23369.7|23362.9|23457.2|23450.4|23499.2|23492.4|23345.7|23338.9|3196
1586743200000|2020-04-13 02:00:00|23458.2|23451.4|23483.7|23476.9|23547.2|23540.4|23448.7|23441.9|2434
1586746800000|2020-04-13 03:00:00|23483.2|23476.4|23419.2|23412.4|23501.2|23494.4|23391.7|23384.9|1724
1586750400000|2020-04-13 04:00:00|23419.7|23412.9|23426.7|23419.9|23436.7|23429.9|23381.2|23374.4|1060
1586754000000|2020-04-13 05:00:00|23427.2|23420.4|23373.2|23366.4|23458.2|23451.4|23363.2|23356.4|1501
1586757600000|2020-04-13 06:00:00|23372.5|23367.1|23459|23453.6|23510|23504.6|23363.5|23358.1|2295
1586761200000|2020-04-13 07:00:00|23459.5|23454.1|23415.5|23410.1|23477.5|23472.1|23399.5|23394.1|1524
1586764800000|2020-04-13 08:00:00|23417.5|23412.1|23435.5|23430.1|23439.5|23434.1|23386|23380.6|2064
1586768400000|2020-04-13 09:00:00|23435|23429.6|23432.5|23427.1|23478.5|23473.1|23424.5|23419.1|1591
1586772000000|2020-04-13 10:00:00|23434.5|23429.1|23474.5|23469.1|23536.5|23531.1|23401.5|23396.1|2045
1586775600000|2020-04-13 11:00:00|23478|23472.6|23617|23611.6|23629.5|23624.1|23478|23472.6|3727
1586779200000|2020-04-13 12:00:00|23616|23610.6|23659.5|23654.1|23707.5|23702.1|23593|23587.6|6204
1586782800000|2020-04-13 13:00:00|23659|23653.6|23344.1|23339.5|23732.5|23727.1|23325.6|23321|22891
1586786400000|2020-04-13 14:00:00|23343.6|23339|23211.2|23206.6|23474.6|23470|23154.2|23149.6|22822
1586790000000|2020-04-13 15:00:00|23210.7|23206.1|23259.2|23254.6|23301.7|23297.1|23091.2|23086.6|16090
1586793600000|2020-04-13 16:00:00|23258.7|23254.1|23236.8|23232.2|23393.7|23389.1|23205.3|23200.7|12838
1586797200000|2020-04-13 17:00:00|23236.3|23231.7|23284.8|23280.2|23329.8|23325.2|23166.3|23161.7|8663
1586800800000|2020-04-13 18:00:00|23285.3|23280.7|23307.3|23302.7|23353.3|23348.7|23203.3|23198.7|8978
1586804400000|2020-04-13 19:00:00|23306.8|23302.2|23402.1|23397.5|23500.6|23496|23228.3|23223.7|19609
1586808000000|2020-04-13 20:00:00|23403.2|23396.4|23447.3|23424.7|23452|23444.9|23383.2|23376.4|4182
1586811600000|2020-04-13 21:00:00|23447.6|23425|23459|23436.4|23464|23441.4|23431.2|23408.6|0
1586815200000|2020-04-13 22:00:00|23446.7|23439.9|23499.7|23492.9|23529.7|23522.9|23435.7|23428.9|2175
1586818800000|2020-04-13 23:00:00|23499.2|23492.4|23506.2|23499.4|23517.7|23510.9|23472.2|23465.4|985
1586822400000|2020-04-14 00:00:00|23508.2|23501.4|23458.7|23451.9|23508.2|23501.4|23376.7|23369.9|3143
1586826000000|2020-04-14 01:00:00|23459.7|23452.9|23683.2|23676.4|23731.2|23724.4|23445.2|23438.4|5039
1586829600000|2020-04-14 02:00:00|23682.7|23675.9|23737.2|23730.4|23771.2|23764.4|23643.7|23636.9|4353
1586833200000|2020-04-14 03:00:00|23736.7|23729.9|23746.7|23739.9|23757.7|23750.9|23702.7|23695.9|2109
1586836800000|2020-04-14 04:00:00|23747.2|23740.4|23840.2|23833.4|23845.2|23838.4|23732.7|23725.9|3010
1586840400000|2020-04-14 05:00:00|23840.7|23833.9|23780.7|23773.9|23863.7|23856.9|23753.7|23746.9|3736
1586844000000|2020-04-14 06:00:00|23780|23774.6|23821.5|23816.1|23828.5|23823.1|23699.5|23694.1|4093
1586847600000|2020-04-14 07:00:00|23823.5|23818.1|23720.5|23715.1|23827.5|23822.1|23687|23681.6|5159
1586851200000|2020-04-14 08:00:00|23719.5|23714.1|23686|23680.6|23739|23733.6|23662|23656.6|2885
1586854800000|2020-04-14 09:00:00|23687.5|23682.1|23722|23716.6|23774|23768.6|23673.5|23668.1|2922
1586858400000|2020-04-14 10:00:00|23721|23715.6|23708|23702.6|23761.5|23756.1|23660.5|23655.1|3194
1586862000000|2020-04-14 11:00:00|23708.5|23703.1|23749|23743.6|23788|23782.6|23662.5|23657.1|3789
1586865600000|2020-04-14 12:00:00|23747.5|23742.1|23805|23799.6|23832|23826.6|23733.5|23728.1|7350
1586869200000|2020-04-14 13:00:00|23805.5|23800.1|24004.6|24000|24004.6|24000|23762.1|23757.5|22874
1586872800000|2020-04-14 14:00:00|24005.6|24001|23832.1|23827.5|24041.6|24037|23830.1|23825.5|21187
1586876400000|2020-04-14 15:00:00|23831.6|23827|23792.6|23788|23879.1|23874.5|23685.6|23681|22515
1586880000000|2020-04-14 16:00:00|23794.6|23790|23918.5|23913.9|23977.6|23973|23794.6|23790|13669
1586883600000|2020-04-14 17:00:00|23919.5|23914.9|23960|23955.4|23987.5|23982.9|23848.5|23843.9|9688
1586887200000|2020-04-14 18:00:00|23960.5|23955.9|23942.5|23937.9|23995.5|23990.9|23895|23890.4|8524
1586890800000|2020-04-14 19:00:00|23943|23938.4|23957.9|23953.3|24006.4|24001.8|23826.5|23821.9|17454
1586894400000|2020-04-14 20:00:00|23955.4|23950.8|24047|24024.4|24047.4|24034.7|23939.5|23932.7|3882
1586898000000|2020-04-14 21:00:00|24046.6|24024|24038.4|24015.8|24098.6|24076|24028.4|24005.8|0
1586901600000|2020-04-14 22:00:00|24036.5|24029.7|24000.5|23993.7|24092.5|24085.7|23979|23972.2|2356
1586905200000|2020-04-14 23:00:00|24001|23994.2|23961.5|23954.7|24027|24020.2|23942|23935.2|1827
1586908800000|2020-04-15 00:00:00|23962|23955.2|23904|23897.2|23964|23957.2|23863|23856.2|3209
1586912400000|2020-04-15 01:00:00|23904.5|23897.7|23905|23898.2|23910.5|23903.7|23839.5|23832.7|3237
1586916000000|2020-04-15 02:00:00|23905.5|23898.7|23841.5|23834.7|23919.5|23912.7|23828.5|23821.7|2296
1586919600000|2020-04-15 03:00:00|23841|23834.2|23880|23873.2|23900.5|23893.7|23838|23831.2|2452
1586923200000|2020-04-15 04:00:00|23880.5|23873.7|23904.5|23897.7|23933.5|23926.7|23854.5|23847.7|1916
1586926800000|2020-04-15 05:00:00|23904|23897.2|23855|23848.2|23933|23926.2|23821.5|23814.7|3105
1586930400000|2020-04-15 06:00:00|23854.3|23848.9|23848.8|23843.4|23911.8|23906.4|23807.8|23802.4|4161
1586934000000|2020-04-15 07:00:00|23851.3|23845.9|23657.8|23653.4|23885.3|23880.9|23651.3|23646.9|8158
1586937600000|2020-04-15 08:00:00|23658.8|23654.4|23609.3|23604.9|23716.3|23711.9|23566.8|23562.4|6317
1586941200000|2020-04-15 09:00:00|23611.3|23606.9|23636.8|23632.4|23636.8|23632.4|23551.3|23546.9|5509
1586944800000|2020-04-15 10:00:00|23635.3|23630.9|23633.3|23628.9|23682.3|23677.9|23562.8|23558.4|5592
1586948400000|2020-04-15 11:00:00|23632.8|23628.4|23623.3|23618.9|23699.8|23695.4|23609.3|23604.9|5019
1586952000000|2020-04-15 12:00:00|23620.8|23616.4|23386.3|23381.9|23657.3|23652.9|23384.3|23379.9|10819
1586955600000|2020-04-15 13:00:00|23385.8|23381.4|23445.4|23441.8|23495.9|23492.3|23342.3|23337.9|23207
1586959200000|2020-04-15 14:00:00|23445.9|23442.3|23327.4|23323.8|23445.9|23442.3|23227.9|23224.3|23422
1586962800000|2020-04-15 15:00:00|23326.4|23322.8|23312.9|23309.3|23390.9|23387.3|23245.9|23242.3|14407
1586966400000|2020-04-15 16:00:00|23313.9|23310.3|23420.9|23417.3|23456.9|23453.3|23278.9|23275.3|10736
1586970000000|2020-04-15 17:00:00|23420.4|23416.8|23446.7|23443.1|23559.9|23556.3|23405.9|23402.3|11465
1586973600000|2020-04-15 18:00:00|23447.2|23443.6|23638.2|23634.6|23641.2|23637.6|23446.7|23443.1|13213
1586977200000|2020-04-15 19:00:00|23639.2|23635.6|23504.6|23501|23648.7|23645.1|23443.1|23439.5|17940
1586980800000|2020-04-15 20:00:00|23505.7|23499.9|23470.1|23448.5|23534.7|23528.9|23445.7|23439.9|3195
1586984400000|2020-04-15 21:00:00|23469.5|23447.9|23452.5|23430.9|23472.8|23451.2|23420|23398.4|0
1586988000000|2020-04-15 22:00:00|23456.5|23434.9|23366.2|23360.4|23503.2|23497.4|23338.7|23332.9|2370
1586991600000|2020-04-15 23:00:00|23365.7|23359.9|23343.7|23337.9|23375.7|23369.9|23319.2|23313.4|1721
1586995200000|2020-04-16 00:00:00|23344.2|23338.4|23356.2|23350.4|23456.2|23450.4|23290.2|23284.4|4301
1586998800000|2020-04-16 01:00:00|23355.7|23349.9|23370.7|23364.9|23452.7|23446.9|23340.7|23334.9|3074
1587002400000|2020-04-16 02:00:00|23370.2|23364.4|23359.7|23353.9|23440.2|23434.4|23341.7|23335.9|2710
1587006000000|2020-04-16 03:00:00|23359.2|23353.4|23395.7|23389.9|23416.7|23410.9|23318.2|23312.4|2103
1587009600000|2020-04-16 04:00:00|23396.7|23390.9|23445.7|23439.9|23460.7|23454.9|23392.7|23386.9|1427
1587013200000|2020-04-16 05:00:00|23446.2|23440.4|23605.2|23599.4|23607.2|23601.4|23392.2|23386.4|3721
1587016800000|2020-04-16 06:00:00|23604.5|23600.1|23731|23726.6|23790.5|23786.1|23534.5|23530.1|7320
1587020400000|2020-04-16 07:00:00|23733.5|23729.1|23691|23686.6|23766.5|23762.1|23612.5|23608.1|7508
1587024000000|2020-04-16 08:00:00|23691.5|23687.1|23639.5|23635.1|23718|23713.6|23628.5|23624.1|4278
1587027600000|2020-04-16 09:00:00|23640|23635.6|23622.5|23618.1|23644|23639.6|23561|23556.6|4570
1587031200000|2020-04-16 10:00:00|23623|23618.6|23618.5|23614.1|23656.5|23652.1|23537|23532.6|4125
1587034800000|2020-04-16 11:00:00|23617|23612.6|23534.5|23530.1|23625.5|23621.1|23498.5|23494.1|5207
1587038400000|2020-04-16 12:00:00|23534|23529.6|23602.5|23598.1|23706.5|23702.1|23475.5|23471.1|11045
1587042000000|2020-04-16 13:00:00|23604.5|23600.1|23280.6|23277|23650|23645.6|23268.6|23265|25773
1587045600000|2020-04-16 14:00:00|23278.6|23275|23428.6|23425|23436.1|23432.5|23218.1|23214.5|30039
1587049200000|2020-04-16 15:00:00|23433.1|23429.5|23495.6|23492|23528.1|23524.5|23374.1|23370.5|23637
1587052800000|2020-04-16 16:00:00|23496.1|23492.5|23311|23307.4|23521.1|23517.5|23209.6|23206|23107
1587056400000|2020-04-16 17:00:00|23312|23308.4|23344.5|23340.9|23405|23401.4|23301.5|23297.9|16270
1587060000000|2020-04-16 18:00:00|23347.5|23343.9|23439|23435.4|23492|23488.4|23294|23290.4|18424
1587063600000|2020-04-16 19:00:00|23438|23434.4|23529.3|23525.7|23602.3|23598.7|23382|23378.4|25037
1587067200000|2020-04-16 20:00:00|23530.3|23526.7|23887.9|23866.3|23892.3|23886.5|23495.8|23490|7233
1587070800000|2020-04-16 21:00:00|23889.8|23868.2|24102.4|24080.8|24263.5|24241.9|23884.2|23862.6|0
1587074400000|2020-04-16 22:00:00|24197.3|24191.5|24356.8|24351|24398.8|24393|24161.8|24156|8384
1587078000000|2020-04-16 23:00:00|24357.3|24351.5|24287.8|24282|24449.8|24444|24230.8|24225|8638
1587081600000|2020-04-17 00:00:00|24288.3|24282.5|24347.3|24341.5|24381.8|24376|24248.8|24243|5618
1587085200000|2020-04-17 01:00:00|24347.8|24342|24389.8|24384|24431.3|24425.5|24330.8|24325|4343
1587088800000|2020-04-17 02:00:00|24394.3|24388.5|24371.3|24365.5|24413.3|24407.5|24352.8|24347|3215
1587092400000|2020-04-17 03:00:00|24372.3|24366.5|24366.3|24360.5|24389.8|24384|24307.8|24302|3037
1587096000000|2020-04-17 04:00:00|24365.3|24359.5|24358.8|24353|24392.3|24386.5|24340.8|24335|1912
1587099600000|2020-04-17 05:00:00|24361.3|24355.5|24376.8|24371|24428.8|24423|24358.8|24353|2787
1587103200000|2020-04-17 06:00:00|24376.1|24371.7|24292.1|24287.7|24388.1|24383.7|24250.6|24246.2|5329
1587106800000|2020-04-17 07:00:00|24292.6|24288.2|24182.6|24178.2|24328.1|24323.7|24128.6|24124.2|8835
1587110400000|2020-04-17 08:00:00|24181.1|24176.7|24169.6|24165.2|24270.1|24265.7|24165.6|24161.2|5601
1587114000000|2020-04-17 09:00:00|24170.1|24165.7|24228.6|24224.2|24271.1|24266.7|24137.1|24132.7|5662
1587117600000|2020-04-17 10:00:00|24227.6|24223.2|24312.1|24307.7|24323.1|24318.7|24207.6|24203.2|4489
1587121200000|2020-04-17 11:00:00|24315.1|24310.7|24280.6|24276.2|24351.6|24347.2|24236.1|24231.7|4818
1587124800000|2020-04-17 12:00:00|24279.1|24274.7|24227.9|24223.9|24308.1|24303.7|24194.9|24190.9|6305
1587128400000|2020-04-17 13:00:00|24226.4|24222.4|24092|24088.8|24253.4|24249.4|24023|24019.8|30104
1587132000000|2020-04-17 14:00:00|24089.5|24086.3|23897.1|23893.9|24111.5|24108.3|23824.3|23821.1|30091
1587135600000|2020-04-17 15:00:00|23896.1|23892.9|23926.6|23923.4|23957.6|23954.4|23827.1|23823.9|20649
1587139200000|2020-04-17 16:00:00|23927.1|23923.9|23997.6|23994.4|24021.1|24017.9|23883.6|23880.4|12451
1587142800000|2020-04-17 17:00:00|23993.6|23990.4|23975.8|23972.6|24033.8|24030.6|23935.8|23932.6|13178
1587146400000|2020-04-17 18:00:00|23975.3|23972.1|23952.8|23949.6|23975.8|23972.6|23871.8|23868.6|12750
1587150000000|2020-04-17 19:00:00|23953.8|23950.6|24237.4|24234.2|24267.9|24264.7|23943.3|23940.1|25808
1587153600000|2020-04-17 20:00:00|24238.5|24233.1|24269.8|24248.6|24309.3|24290.6|24195.5|24190.1|6812
1587333600000|2020-04-19 22:00:00|24194.5|24189.1|24092.5|24087.1|24197|24191.6|24025.5|24020.1|2764
1587337200000|2020-04-19 23:00:00|24092|24086.6|24105|24099.6|24151|24145.6|24057|24051.6|2530
1587340800000|2020-04-20 00:00:00|24106.5|24101.1|24270|24264.6|24325|24319.6|24103.5|24098.1|4990
1587344400000|2020-04-20 01:00:00|24269.5|24264.1|24177|24171.6|24270|24264.6|24101.5|24096.1|4791
1587348000000|2020-04-20 02:00:00|24178|24172.6|24203.5|24198.1|24235.5|24230.1|24133.5|24128.1|4018
1587351600000|2020-04-20 03:00:00|24203|24197.6|24266.5|24261.1|24276.5|24271.1|24190.5|24185.1|2678
1587355200000|2020-04-20 04:00:00|24267|24261.6|24246|24240.6|24288.5|24283.1|24228.5|24223.1|2024
1587358800000|2020-04-20 05:00:00|24246.5|24241.1|24152|24146.6|24251.5|24246.1|24140|24134.6|3293
1587362400000|2020-04-20 06:00:00|24151.3|24147.3|24188.8|24184.8|24192.8|24188.8|24102.8|24098.8|3697
1587366000000|2020-04-20 07:00:00|24186.3|24182.3|24137.3|24133.3|24193.8|24189.8|24023.3|24019.3|7128
1587369600000|2020-04-20 08:00:00|24136.8|24132.8|24070.3|24066.3|24136.8|24132.8|24025.8|24021.8|4189
1587373200000|2020-04-20 09:00:00|24070.8|24066.8|23974.8|23970.8|24097.3|24093.3|23964.8|23960.8|3846
1587376800000|2020-04-20 10:00:00|23975.8|23971.8|23875.8|23871.8|23983.3|23979.3|23846.3|23842.3|6835
1587380400000|2020-04-20 11:00:00|23881.8|23877.8|23753.3|23749.3|23926.8|23922.8|23724.3|23720.3|9244
1587384000000|2020-04-20 12:00:00|23752.8|23748.8|23776.3|23772.3|23818.3|23814.3|23729.3|23725.3|7158
1587387600000|2020-04-20 13:00:00|23777.3|23773.3|23862.4|23859.2|23921.4|23918.2|23734.4|23731.2|22418
1587391200000|2020-04-20 14:00:00|23863.9|23860.7|24005|24002.6|24041|24038.6|23820.4|23817.2|20983
1587394800000|2020-04-20 15:00:00|24004.5|24002.1|24071.5|24069.1|24110.5|24108.1|23981.5|23979.1|16464
1587398400000|2020-04-20 16:00:00|24072|24069.6|23997|23994.6|24078.5|24076.1|23993|23990.6|12043
1587402000000|2020-04-20 17:00:00|23997.5|23995.1|23957.5|23955.1|24001.5|23999.1|23897.5|23895.1|12107
1587405600000|2020-04-20 18:00:00|23956.5|23954.1|23669|23666.6|23986|23983.6|23666.5|23664.1|20491
1587409200000|2020-04-20 19:00:00|23670.5|23668.1|23647.5|23645.1|23773.5|23771.1|23622.5|23620.1|27266
1587412800000|2020-04-20 20:00:00|23649|23646.6|23638.9|23619.3|23694.2|23689.4|23564.7|23559.9|5994
1587416400000|2020-04-20 21:00:00|23644|23624.4|23634.6|23615|23648.9|23629.3|23630.6|23611|0
1587420000000|2020-04-20 22:00:00|23579.7|23574.9|23735.7|23730.9|23741.7|23736.9|23579.7|23574.9|3440
1587423600000|2020-04-20 23:00:00|23735.2|23730.4|23683.2|23678.4|23774.2|23769.4|23634.7|23629.9|2934
1587427200000|2020-04-21 00:00:00|23684.7|23679.9|23712.7|23707.9|23764.2|23759.4|23604.7|23599.9|4482
1587430800000|2020-04-21 01:00:00|23713.2|23708.4|23677.2|23672.4|23804.2|23799.4|23663.2|23658.4|4643
1587434400000|2020-04-21 02:00:00|23677.7|23672.9|23414.2|23409.4|23715.2|23710.4|23258.2|23253.4|13043
1587438000000|2020-04-21 03:00:00|23412.7|23407.9|23393.7|23388.9|23458.2|23453.4|23347.2|23342.4|2914
1587441600000|2020-04-21 04:00:00|23395.2|23390.4|23421.2|23416.4|23474.7|23469.9|23365.2|23360.4|2813
1587445200000|2020-04-21 05:00:00|23421.7|23416.9|23411.2|23406.4|23473.2|23468.4|23374.7|23369.9|1882
1587448800000|2020-04-21 06:00:00|23410.6|23407|23500.6|23497|23541.1|23537.5|23410.6|23407|4477
1587452400000|2020-04-21 07:00:00|23501.1|23497.5|23376.6|23373|23554.1|23550.5|23342.6|23339|6444
1587456000000|2020-04-21 08:00:00|23377.1|23373.5|23398.6|23395|23472.6|23469|23364.1|23360.5|4792
1587459600000|2020-04-21 09:00:00|23400.1|23396.5|23274.6|23271|23453.1|23449.5|23214.1|23210.5|9277
1587463200000|2020-04-21 10:00:00|23273.6|23270|23201.6|23198|23315.6|23312|23147.6|23144|8368
1587466800000|2020-04-21 11:00:00|23203.6|23200|23085.6|23082|23234.6|23231|23047.6|23044|8902
1587470400000|2020-04-21 12:00:00|23082.6|23079|23027.1|23023.5|23136.1|23132.5|23005.6|23002|10757
1587474000000|2020-04-21 13:00:00|23027.6|23024|23287|23284.6|23313|23310.6|23002.6|22999|28016
1587477600000|2020-04-21 14:00:00|23288|23285.6|23135.7|23133.3|23329.5|23327.1|23122.7|23120.3|30177
1587481200000|2020-04-21 15:00:00|23134.7|23132.3|23058.7|23056.3|23149.7|23147.3|22941.7|22939.3|27320
1587484800000|2020-04-21 16:00:00|23057.7|23055.3|23073.4|23071|23092.2|23089.8|22956.4|22954|12231
1587488400000|2020-04-21 17:00:00|23072.4|23070|23088.9|23086.5|23182.9|23180.5|23057.9|23055.5|14430
1587492000000|2020-04-21 18:00:00|23088.4|23086|23072.9|23070.5|23238.4|23236|23033.4|23031|17026
1587495600000|2020-04-21 19:00:00|23072.4|23070|23022|23019.6|23234.5|23232.1|23001.4|22999|24209
1587499200000|2020-04-21 20:00:00|23026|23023.6|23057.7|23047.9|23078.7|23073.9|22999.2|22994.4|5531
1587502800000|2020-04-21 21:00:00|23060.3|23050.5|23093.2|23083.4|23105.6|23095.8|23057.5|23047.7|0
1587506400000|2020-04-21 22:00:00|23102.7|23097.9|23134.7|23129.9|23193.2|23188.4|23088.7|23083.9|2692
1587510000000|2020-04-21 23:00:00|23134.2|23129.4|23144.7|23139.9|23152.2|23147.4|23065.2|23060.4|1787
1587513600000|2020-04-22 00:00:00|23144.2|23139.4|23079.2|23074.4|23204.2|23199.4|22942.7|22937.9|7772
1587517200000|2020-04-22 01:00:00|23079.7|23074.9|23084.7|23079.9|23132.7|23127.9|23012.2|23007.4|4567
1587520800000|2020-04-22 02:00:00|23082.2|23077.4|23126.2|23121.4|23132.2|23127.4|23037.7|23032.9|3265
1587524400000|2020-04-22 03:00:00|23126.7|23121.9|23090.7|23085.9|23128.7|23123.9|23031.2|23026.4|3476
1587528000000|2020-04-22 04:00:00|23091.7|23086.9|23044.7|23039.9|23129.2|23124.4|23011.2|23006.4|3708
1587531600000|2020-04-22 05:00:00|23045.2|23040.4|23197.2|23192.4|23215.7|23210.9|23041.2|23036.4|5035
1587535200000|2020-04-22 06:00:00|23196.6|23193|23254.1|23250.5|23324.6|23321|23121.1|23117.5|6134
1587538800000|2020-04-22 07:00:00|23252.1|23248.5|23245.1|23241.5|23292.1|23288.5|23191.1|23187.5|6710
1587542400000|2020-04-22 08:00:00|23243.6|23240|23373.1|23369.5|23384.1|23380.5|23223.1|23219.5|6639
1587546000000|2020-04-22 09:00:00|23373.6|23370|23353.1|23349.5|23399.6|23396|23326.1|23322.5|5431
1587549600000|2020-04-22 10:00:00|23356.6|23353|23302.1|23298.5|23367.1|23363.5|23250.6|23247|4660
1587553200000|2020-04-22 11:00:00|23301.1|23297.5|23331.1|23327.5|23358.1|23354.5|23279.1|23275.5|4786
1587556800000|2020-04-22 12:00:00|23331.6|23328|23450.1|23446.5|23467.1|23463.5|23252.1|23248.5|8914
1587560400000|2020-04-22 13:00:00|23446.1|23442.5|23430.5|23428.1|23497|23494.6|23364.5|23362.1|22538
1587564000000|2020-04-22 14:00:00|23430|23427.6|23359.5|23357.1|23463.5|23461.1|23348.5|23346.1|18333
1587567600000|2020-04-22 15:00:00|23364.5|23362.1|23465|23462.6|23496.5|23494.1|23341.5|23339.1|13958
1587571200000|2020-04-22 16:00:00|23465.5|23463.1|23439.5|23437.1|23508|23505.6|23418.5|23416.1|9005
1587574800000|2020-04-22 17:00:00|23441|23438.6|23480.5|23478.1|23502.5|23500.1|23404.5|23402.1|7806
1587578400000|2020-04-22 18:00:00|23480|23477.6|23544|23541.6|23570.5|23568.1|23455|23452.6|9800
1587582000000|2020-04-22 19:00:00|23546|23543.6|23471.1|23468.7|23619.1|23616.7|23464.6|23462.2|16928
1587585600000|2020-04-22 20:00:00|23465.7|23463.3|23480.4|23475.6|23500.4|23490.6|23421.9|23417.1|4732
1587589200000|2020-04-22 21:00:00|23485.5|23475.7|23504.8|23495|23514.7|23504.9|23483.6|23473.8|0
1587592800000|2020-04-22 22:00:00|23504.5|23494.7|23410.4|23405.6|23509.9|23505.1|23398.9|23394.1|3177
1587596400000|2020-04-22 23:00:00|23410.9|23406.1|23399.9|23395.1|23416.9|23412.1|23357.4|23352.6|2424
1587600000000|2020-04-23 00:00:00|23400.4|23395.6|23419.9|23415.1|23443.4|23438.6|23348.9|23344.1|3212
1587603600000|2020-04-23 01:00:00|23420.9|23416.1|23416.9|23412.1|23505.9|23501.1|23407.9|23403.1|3987
1587607200000|2020-04-23 02:00:00|23416.4|23411.6|23371.9|23367.1|23430.4|23425.6|23346.9|23342.1|2530
1587610800000|2020-04-23 03:00:00|23371.4|23366.6|23374.9|23370.1|23404.4|23399.6|23352.9|23348.1|2357
1587614400000|2020-04-23 04:00:00|23375.9|23371.1|23442.4|23437.6|23459.4|23454.6|23370.9|23366.1|2435
1587618000000|2020-04-23 05:00:00|23442.9|23438.1|23473.9|23469.1|23533.4|23528.6|23437.9|23433.1|3247
1587621600000|2020-04-23 06:00:00|23479.9|23475.1|23564.3|23560.7|23609.3|23605.7|23432.8|23429.2|4452
1587625200000|2020-04-23 07:00:00|23559.8|23556.2|23395.8|23392.2|23565.8|23562.2|23377.3|23373.7|7022
1587628800000|2020-04-23 08:00:00|23395.3|23391.7|23414.8|23411.2|23472.8|23469.2|23368.8|23365.2|5196
1587632400000|2020-04-23 09:00:00|23416.8|23413.2|23506.3|23502.7|23518.8|23515.2|23409.8|23406.2|3961
1587636000000|2020-04-23 10:00:00|23507.8|23504.2|23408.8|23405.2|23510.8|23507.2|23404.8|23401.2|3053
1587639600000|2020-04-23 11:00:00|23409.3|23405.7|23427.8|23424.2|23457.8|23454.2|23405.3|23401.7|2989
1587643200000|2020-04-23 12:00:00|23428.8|23425.2|23554.3|23550.7|23569.3|23565.7|23374.3|23370.7|7256
1587646800000|2020-04-23 13:00:00|23552.3|23548.7|23628.2|23625.8|23705.2|23702.8|23513.8|23510.2|20131
1587650400000|2020-04-23 14:00:00|23627.7|23625.3|23816.1|23813.7|23887.1|23884.7|23584.2|23581.8|24695
1587654000000|2020-04-23 15:00:00|23817.1|23814.7|23771.1|23768.7|23853.1|23850.7|23710.6|23708.2|15078
1587657600000|2020-04-23 16:00:00|23772.1|23769.7|23650.8|23648.4|23835.6|23833.2|23480.3|23477.9|26253
1587661200000|2020-04-23 17:00:00|23652.3|23649.9|23580.3|23577.9|23744.8|23742.4|23503.8|23501.4|20946
1587664800000|2020-04-23 18:00:00|23579.8|23577.4|23701.8|23699.4|23717.3|23714.9|23487.8|23485.4|19434
1587668400000|2020-04-23 19:00:00|23701.3|23698.9|23510.8|23508.4|23709.8|23707.4|23509.8|23507.4|21580
1587672000000|2020-04-23 20:00:00|23512.8|23510.4|23481|23471.2|23513|23510.4|23442|23437.2|5043
1587675600000|2020-04-23 21:00:00|23478.9|23469.1|23460.4|23450.6|23484.9|23475.1|23458.6|23448.8|0
1587679200000|2020-04-23 22:00:00|23448.5|23443.7|23401|23396.2|23492.5|23487.7|23350|23345.2|4062
1587682800000|2020-04-23 23:00:00|23401.5|23396.7|23396.5|23391.7|23423.5|23418.7|23370|23365.2|2031
1587686400000|2020-04-24 00:00:00|23396|23391.2|23334.5|23329.7|23435|23430.2|23298|23293.2|3503
1587690000000|2020-04-24 01:00:00|23335|23330.2|23300|23295.2|23375.5|23370.7|23271.5|23266.7|3404
1587693600000|2020-04-24 02:00:00|23299.5|23294.7|23357|23352.2|23385|23380.2|23291|23286.2|1908
1587697200000|2020-04-24 03:00:00|23358|23353.2|23362|23357.2|23382.5|23377.7|23340|23335.2|1315
1587700800000|2020-04-24 04:00:00|23361.5|23356.7|23357.5|23352.7|23405|23400.2|23348|23343.2|1529
1587704400000|2020-04-24 05:00:00|23358|23353.2|23344|23339.2|23379.5|23374.7|23283|23278.2|2510
1587708000000|2020-04-24 06:00:00|23344.5|23339.7|23459.4|23455.8|23464.9|23461.3|23300.9|23297.3|4460
1587711600000|2020-04-24 07:00:00|23459.9|23456.3|23443.4|23439.8|23477.4|23473.8|23392.4|23388.8|5921
1587715200000|2020-04-24 08:00:00|23443.9|23440.3|23416.4|23412.8|23447.9|23444.3|23360.4|23356.8|3636
1587718800000|2020-04-24 09:00:00|23415.9|23412.3|23531.4|23527.8|23572.9|23569.3|23413.9|23410.3|6694
1587722400000|2020-04-24 10:00:00|23531.9|23528.3|23651.9|23648.3|23653.9|23650.3|23514.4|23510.8|5308
1587726000000|2020-04-24 11:00:00|23649.4|23645.8|23604.4|23600.8|23671.9|23668.3|23594.9|23591.3|5365
1587729600000|2020-04-24 12:00:00|23604.9|23601.3|23634.4|23630.8|23691.4|23687.8|23567.9|23564.3|6579
1587733200000|2020-04-24 13:00:00|23633.9|23630.3|23507.3|23504.9|23718.3|23715.9|23501.3|23498.9|19038
1587736800000|2020-04-24 14:00:00|23507.8|23505.4|23511.1|23508.7|23578.1|23575.7|23482.3|23479.9|20238
1587740400000|2020-04-24 15:00:00|23511.6|23509.2|23484.1|23481.7|23519.1|23516.7|23417.6|23415.2|15001
1587744000000|2020-04-24 16:00:00|23483.6|23481.2|23548.2|23545.8|23575.2|23572.8|23470.1|23467.7|8849
1587747600000|2020-04-24 17:00:00|23547.7|23545.3|23647.2|23644.8|23649.2|23646.8|23501.2|23498.8|8699
1587751200000|2020-04-24 18:00:00|23645.7|23643.3|23709.7|23707.3|23731.2|23728.8|23623.2|23620.8|13761
1587754800000|2020-04-24 19:00:00|23709.2|23706.8|23773.2|23770.8|23828.2|23825.8|23674.7|23672.3|20476
1587758400000|2020-04-24 20:00:00|23774.7|23772.3|23754.9|23750.1|23794.9|23790.1|23748.9|23744.1|4735
1587938400000|2020-04-26 22:00:00|23850.9|23846.1|23687.4|23682.6|23864.9|23860.1|23650.9|23646.1|3864
1587942000000|2020-04-26 23:00:00|23687.9|23683.1|23720.9|23716.1|23759.9|23755.1|23687.9|23683.1|2172
1587945600000|2020-04-27 00:00:00|23723.4|23718.6|23784.9|23780.1|23792.4|23787.6|23677.9|23673.1|2504
1587949200000|2020-04-27 01:00:00|23785.4|23780.6|23830.9|23826.1|23857.4|23852.6|23732.9|23728.1|2716
1587952800000|2020-04-27 02:00:00|23831.9|23827.1|23855.4|23850.6|23903.4|23898.6|23823.4|23818.6|2208
1587956400000|2020-04-27 03:00:00|23854.9|23850.1|23909.9|23905.1|23914.9|23910.1|23854.4|23849.6|1433
1587960000000|2020-04-27 04:00:00|23908.9|23904.1|24045.4|24040.6|24056.4|24051.6|23906.9|23902.1|2829
1587963600000|2020-04-27 05:00:00|24044.9|24040.1|24035.4|24030.6|24094.4|24089.6|24013.9|24009.1|2228
1587967200000|2020-04-27 06:00:00|24034.8|24031.2|23936.8|23933.2|24048.8|24045.2|23906.8|23903.2|3867
1587970800000|2020-04-27 07:00:00|23939.8|23936.2|24007.8|24004.2|24033.8|24030.2|23908.3|23904.7|4504
1587974400000|2020-04-27 08:00:00|24005.8|24002.2|23990.8|23987.2|24009.3|24005.7|23931.8|23928.2|3106
1587978000000|2020-04-27 09:00:00|23992.8|23989.2|24041.8|24038.2|24056.3|24052.7|23958.3|23954.7|2497
1587981600000|2020-04-27 10:00:00|24041.3|24037.7|23983.3|23979.7|24041.3|24037.7|23982.3|23978.7|2282
1587985200000|2020-04-27 11:00:00|23984.3|23980.7|23982.8|23979.2|24010.8|24007.2|23954.8|23951.2|2573
1587988800000|2020-04-27 12:00:00|23985.8|23982.2|23977.8|23974.2|24051.3|24047.7|23975.3|23971.7|4606
1587992400000|2020-04-27 13:00:00|23977.3|23973.7|23923.7|23921.3|24021.3|24017.7|23843.7|23841.3|19659
1587996000000|2020-04-27 14:00:00|23924.7|23922.3|24002.6|24000.2|24060.1|24057.7|23882.7|23880.3|19742
1587999600000|2020-04-27 15:00:00|24003.1|24000.7|24068.6|24066.2|24093.1|24090.7|23977.1|23974.7|12918
1588003200000|2020-04-27 16:00:00|24068.1|24065.7|24071.6|24069.2|24092.1|24089.7|24023.1|24020.7|10460
1588006800000|2020-04-27 17:00:00|24072.1|24069.7|24053.2|24050.8|24072.6|24070.2|24000.1|23997.7|8357
1588010400000|2020-04-27 18:00:00|24052.2|24049.8|24138.2|24135.8|24158.7|24156.3|24051.2|24048.8|9413
1588014000000|2020-04-27 19:00:00|24137.7|24135.3|24122.1|24119.7|24214.1|24211.7|24118.1|24115.7|15139
1588017600000|2020-04-27 20:00:00|24123.1|24120.7|24117.6|24107.8|24137.3|24132.5|24092.8|24088|3139
1588021200000|2020-04-27 21:00:00|24115.5|24105.7|24127.4|24117.6|24128.8|24119|24111.2|24101.4|0
1588024800000|2020-04-27 22:00:00|24131.3|24126.5|24107.8|24103|24133.8|24129|24080.3|24075.5|845
1588028400000|2020-04-27 23:00:00|24108.8|24104|24121.8|24117|24155.8|24151|24104.8|24100|994
1588032000000|2020-04-28 00:00:00|24121.3|24116.5|24156.8|24152|24175.8|24171|24082.3|24077.5|2218
1588035600000|2020-04-28 01:00:00|24156.3|24151.5|24028.3|24023.5|24156.3|24151.5|24010.3|24005.5|3316
1588039200000|2020-04-28 02:00:00|24029.8|24025|24064.3|24059.5|24076.3|24071.5|24012.3|24007.5|1993
1588042800000|2020-04-28 03:00:00|24063.8|24059|24047.3|24042.5|24076.3|24071.5|24027.3|24022.5|1366
1588046400000|2020-04-28 04:00:00|24047.8|24043|24053.8|24049|24058.8|24054|23995.3|23990.5|1714
1588050000000|2020-04-28 05:00:00|24054.3|24049.5|24104.8|24100|24134.3|24129.5|24035.3|24030.5|2231
1588053600000|2020-04-28 06:00:00|24104.3|24099.5|24096.7|24093.1|24141.7|24138.1|24071.2|24067.6|2093
1588057200000|2020-04-28 07:00:00|24100.2|24096.6|24248.7|24245.1|24269.7|24266.1|24088.7|24085.1|5345
1588060800000|2020-04-28 08:00:00|24248.2|24244.6|24218.7|24215.1|24256.7|24253.1|24191.7|24188.1|4386
1588064400000|2020-04-28 09:00:00|24219.2|24215.6|24453.2|24449.6|24457.7|24454.1|24210.7|24207.1|9022
1588068000000|2020-04-28 10:00:00|24451.7|24448.1|24434.7|24431.1|24482.7|24479.1|24402.7|24399.1|5442
1588071600000|2020-04-28 11:00:00|24434.2|24430.6|24461.7|24458.1|24466.7|24463.1|24403.7|24400.1|3963
1588075200000|2020-04-28 12:00:00|24458.7|24455.1|24531.2|24527.6|24538.2|24534.6|24444.2|24440.6|7744
1588078800000|2020-04-28 13:00:00|24530.2|24526.6|24333.1|24330.7|24550.2|24546.6|24333.1|24330.7|22707
1588082400000|2020-04-28 14:00:00|24329.6|24327.2|24056.1|24053.7|24408.1|24405.7|24040.1|24037.7|34235
1588086000000|2020-04-28 15:00:00|24058.1|24055.7|24154.4|24152|24242.9|24240.5|24035.6|24033.2|20127
1588089600000|2020-04-28 16:00:00|24154.9|24152.5|24200.5|24198.1|24220.5|24218.1|24063.9|24061.5|16304
1588093200000|2020-04-28 17:00:00|24201.5|24199.1|24195|24192.6|24252.5|24250.1|24163.5|24161.1|11375
1588096800000|2020-04-28 18:00:00|24194.5|24192.1|24177|24174.6|24263.5|24261.1|24153|24150.6|12305
1588100400000|2020-04-28 19:00:00|24176.5|24174.1|24107.9|24105.5|24257.9|24255.5|24075.9|24073.5|17703
1588104000000|2020-04-28 20:00:00|24109.1|24104.3|24119.8|24110|24174.6|24169.8|24095.1|24090.3|4602
1588107600000|2020-04-28 21:00:00|24117.7|24107.9|24184.4|24174.6|24184.4|24174.6|24117.6|24107.8|0
1588111200000|2020-04-28 22:00:00|24151.1|24146.3|24109.6|24104.8|24165.1|24160.3|24086.1|24081.3|2069
1588114800000|2020-04-28 23:00:00|24109.1|24104.3|24166.6|24161.8|24200.6|24195.8|24088.1|24083.3|1739
1588118400000|2020-04-29 00:00:00|24165.6|24160.8|24229.6|24224.8|24247.6|24242.8|24158.6|24153.8|2059
1588122000000|2020-04-29 01:00:00|24230.6|24225.8|24326.1|24321.3|24419.6|24414.8|24225.1|24220.3|5508
1588125600000|2020-04-29 02:00:00|24326.6|24321.8|24379.1|24374.3|24386.6|24381.8|24315.1|24310.3|2717
1588129200000|2020-04-29 03:00:00|24382.1|24377.3|24372.6|24367.8|24385.1|24380.3|24330.1|24325.3|1304
1588132800000|2020-04-29 04:00:00|24373.1|24368.3|24406.1|24401.3|24429.6|24424.8|24339.6|24334.8|3535
1588136400000|2020-04-29 05:00:00|24404.1|24399.3|24394.6|24389.8|24417.6|24412.8|24346.1|24341.3|2229
1588140000000|2020-04-29 06:00:00|24394|24390.4|24298.5|24294.9|24411.5|24407.9|24270.5|24266.9|3526
1588143600000|2020-04-29 07:00:00|24295.5|24291.9|24338.5|24334.9|24356.5|24352.9|24254.5|24250.9|5622
1588147200000|2020-04-29 08:00:00|24336.5|24332.9|24356.5|24352.9|24356.5|24352.9|24277|24273.4|3650
1588150800000|2020-04-29 09:00:00|24357|24353.4|24342|24338.4|24378|24374.4|24321.5|24317.9|2902
1588154400000|2020-04-29 10:00:00|24342.5|24338.9|24328.5|24324.9|24344.5|24340.9|24257.5|24253.9|3217
1588158000000|2020-04-29 11:00:00|24327|24323.4|24301.5|24297.9|24342|24338.4|24261.5|24257.9|6101
1588161600000|2020-04-29 12:00:00|24301|24297.4|24622.5|24618.9|24638.5|24634.9|24293.5|24289.9|14269
1588165200000|2020-04-29 13:00:00|24621|24617.4|24576.9|24574.5|24674.5|24670.9|24451.9|24449.5|21204
1588168800000|2020-04-29 14:00:00|24574.4|24572|24588.5|24586.1|24611|24608.6|24465|24462.6|19352
1588172400000|2020-04-29 15:00:00|24587.5|24585.1|24645|24642.6|24662|24659.6|24548.5|24546.1|15132
1588176000000|2020-04-29 16:00:00|24645.5|24643.1|24708.9|24706.5|24737.9|24735.5|24623.5|24621.1|12918
1588179600000|2020-04-29 17:00:00|24711.9|24709.5|24663.9|24661.5|24764.4|24762|24648.9|24646.5|10390
1588183200000|2020-04-29 18:00:00|24664.4|24662|24700.9|24698.5|24718.9|24716.5|24575.9|24573.5|14212
1588186800000|2020-04-29 19:00:00|24701.9|24699.5|24630.1|24627.7|24748.6|24746.2|24621.1|24618.7|17485
1588190400000|2020-04-29 20:00:00|24631.3|24626.5|24797.1|24787.3|24802.8|24798|24625.3|24620.5|6355
1588194000000|2020-04-29 21:00:00|24796.1|24786.3|24792.9|24783.1|24797.7|24787.9|24743.1|24733.3|0
1588197600000|2020-04-29 22:00:00|24790.8|24786|24733.8|24729|24795.8|24791|24715.3|24710.5|1975
1588201200000|2020-04-29 23:00:00|24733.3|24728.5|24701.3|24696.5|24746.3|24741.5|24692.3|24687.5|1943
1588204800000|2020-04-30 00:00:00|24700.8|24696|24660.8|24656|24702.3|24697.5|24606.8|24602|3568
1588208400000|2020-04-30 01:00:00|24661.3|24656.5|24665.3|24660.5|24694.3|24689.5|24634.8|24630|2405
1588212000000|2020-04-30 02:00:00|24665.8|24661|24726.8|24722|24732.3|24727.5|24656.8|24652|1889
1588215600000|2020-04-30 03:00:00|24725.8|24721|24823.8|24819|24834.3|24829.5|24709.3|24704.5|2153
1588219200000|2020-04-30 04:00:00|24821.8|24817|24871.3|24866.5|24905.8|24901|24803.3|24798.5|3031
1588222800000|2020-04-30 05:00:00|24870.8|24866|24813.3|24808.5|24881.3|24876.5|24811.3|24806.5|2246
1588226400000|2020-04-30 06:00:00|24812.7|24809.1|24816.7|24813.1|24824.7|24821.1|24743.2|24739.6|3811
1588230000000|2020-04-30 07:00:00|24816.2|24812.6|24692.7|24689.1|24826.2|24822.6|24669.7|24666.1|5841
1588233600000|2020-04-30 08:00:00|24694.2|24690.6|24703.2|24699.6|24788.2|24784.6|24681.2|24677.6|5039
1588237200000|2020-04-30 09:00:00|24703.7|24700.1|24770.7|24767.1|24775.2|24771.6|24690.2|24686.6|3852
1588240800000|2020-04-30 10:00:00|24770.2|24766.6|24647.2|24643.6|24795.2|24791.6|24623.7|24620.1|6307
1588244400000|2020-04-30 11:00:00|24649.2|24645.6|24501.2|24497.6|24665.2|24661.6|24493.2|24489.6|9698
1588248000000|2020-04-30 12:00:00|24502.2|24498.6|24406.7|24403.1|24587.2|24583.6|24406.2|24402.6|11073
1588251600000|2020-04-30 13:00:00|24407.2|24403.6|24402.6|24400.2|24437.2|24433.6|24251.6|24249.2|28874
1588255200000|2020-04-30 14:00:00|24403.1|24400.7|24389.9|24387.5|24514.9|24512.5|24353.4|24351|27614
1588258800000|2020-04-30 15:00:00|24391.4|24389|24276.4|24274|24461.4|24459|24270.4|24268|17299
1588262400000|2020-04-30 16:00:00|24277.4|24275|24307.1|24304.7|24318.6|24316.2|24187.9|24185.5|16617
1588266000000|2020-04-30 17:00:00|24305.6|24303.2|24253.1|24250.7|24331.6|24329.2|24240.1|24237.7|10345
1588269600000|2020-04-30 18:00:00|24252.6|24250.2|24273.1|24270.7|24339.1|24336.7|24220.6|24218.2|9610
1588273200000|2020-04-30 19:00:00|24273.6|24271.2|24326.1|24323.7|24412.1|24409.7|24255.6|24253.2|21492
1588276800000|2020-04-30 20:00:00|24327.3|24322.5|24241.7|24231.9|24394.3|24389.5|24202.3|24197.5|7809
1588280400000|2020-04-30 21:00:00|24244.1|24234.3|24160|24150.2|24246.8|24237|24158.5|24148.7|0
1588284000000|2020-04-30 22:00:00|24167.3|24162.5|24103.8|24099|24167.3|24162.5|23978.3|23973.5|3935
1588287600000|2020-04-30 23:00:00|24103.3|24098.5|24147.3|24142.5|24156.3|24151.5|24087.3|24082.5|2270
1588291200000|2020-05-01 00:00:00|24149.8|24145|24166.8|24162|24179.3|24174.5|24089.3|24084.5|2876
1588294800000|2020-05-01 01:00:00|24167.8|24163|24110.8|24106|24192.3|24187.5|24082.3|24077.5|2343
1588298400000|2020-05-01 02:00:00|24111.8|24107|24043.3|24038.5|24128.8|24124|24017.8|24013|2647
1588302000000|2020-05-01 03:00:00|24043.8|24039|24044.3|24039.5|24079.3|24074.5|24007.3|24002.5|2141
1588305600000|2020-05-01 04:00:00|24043.8|24039|24070.8|24066|24092.3|24087.5|24039.8|24035|1170
1588309200000|2020-05-01 05:00:00|24071.3|24066.5|24039.3|24034.5|24080.8|24076|23990.3|23985.5|1864
1588312800000|2020-05-01 06:00:00|24038.7|24035.1|23874.2|23870.6|24040.7|24037.1|23837.7|23834.1|3725
1588316400000|2020-05-01 07:00:00|23874.7|23871.1|23878.2|23874.6|23921.7|23918.1|23813.7|23810.1|5737
1588320000000|2020-05-01 08:00:00|23882.7|23879.1|23926.7|23923.1|23939.2|23935.6|23826.7|23823.1|5657
1588323600000|2020-05-01 09:00:00|23929.2|23925.6|23888.7|23885.1|23934.2|23930.6|23865.7|23862.1|2559
1588327200000|2020-05-01 10:00:00|23888.2|23884.6|23900.2|23896.6|23944.7|23941.1|23878.7|23875.1|3220
1588330800000|2020-05-01 11:00:00|23899.2|23895.6|23903.7|23900.1|23916.2|23912.6|23827.7|23824.1|3953
1588334400000|2020-05-01 12:00:00|23908.2|23904.6|23904.2|23900.6|23927.7|23924.1|23860.2|23856.6|4340
1588338000000|2020-05-01 13:00:00|23901.2|23897.6|23911.1|23908.7|24032.1|24029.7|23852.1|23849.7|21143
1588341600000|2020-05-01 14:00:00|23935.6|23933.2|23944.9|23942.5|23992.9|23990.5|23840.9|23838.5|25210
1588345200000|2020-05-01 15:00:00|23945.9|23943.5|23774.4|23772|23945.9|23943.5|23737.4|23735|15907
1588348800000|2020-05-01 16:00:00|23774.9|23772.5|23753|23750.6|23810.4|23808|23696|23693.6|14781
1588352400000|2020-05-01 17:00:00|23752.5|23750.1|23723|23720.6|23796|23793.6|23696.5|23694.1|10849
1588356000000|2020-05-01 18:00:00|23722|23719.6|23751|23748.6|23789.5|23787.1|23684|23681.6|10022
1588359600000|2020-05-01 19:00:00|23753|23750.6|23733.7|23731.3|23812|23809.6|23645.7|23643.3|19149
1588363200000|2020-05-01 20:00:00|23735.2|23732.8|23704.4|23694.6|23752.9|23748.1|23686.4|23681.6|3892
1588366800000|2020-05-01 21:00:00|23704.1|23694.3|23704.1|23694.3|23704.1|23694.3|23704.1|23694.3|0
1588543200000|2020-05-03 22:00:00|23443.4|23438.6|23400.4|23395.6|23514.9|23510.1|23357.9|23353.1|4841
1588546800000|2020-05-03 23:00:00|23400.9|23396.1|23381.9|23377.1|23430.9|23426.1|23336.4|23331.6|2851
1588550400000|2020-05-04 00:00:00|23382.9|23378.1|23358.4|23353.6|23419.9|23415.1|23326.4|23321.6|2418
1588554000000|2020-05-04 01:00:00|23359.9|23355.1|23502.9|23498.1|23515.9|23511.1|23359.9|23355.1|3205
1588557600000|2020-05-04 02:00:00|23501.9|23497.1|23508.9|23504.1|23525.9|23521.1|23456.4|23451.6|1716
1588561200000|2020-05-04 03:00:00|23509.4|23504.6|23601.4|23596.6|23601.9|23597.1|23508.9|23504.1|2203
1588564800000|2020-05-04 04:00:00|23601.9|23597.1|23528.9|23524.1|23611.9|23607.1|23505.9|23501.1|1702
1588568400000|2020-05-04 05:00:00|23530.4|23525.6|23489.9|23485.1|23565.4|23560.6|23471.9|23467.1|1573
1588572000000|2020-05-04 06:00:00|23489.3|23485.7|23603.3|23599.7|23641.8|23638.2|23466.3|23462.7|5370
1588575600000|2020-05-04 07:00:00|23605.3|23601.7|23545.8|23542.2|23632.8|23629.2|23488.8|23485.2|4902
1588579200000|2020-05-04 08:00:00|23553.8|23550.2|23479.8|23476.2|23595.3|23591.7|23467.3|23463.7|4747
1588582800000|2020-05-04 09:00:00|23479.3|23475.7|23472.3|23468.7|23483.3|23479.7|23372.8|23369.2|5480
1588586400000|2020-05-04 10:00:00|23472.8|23469.2|23464.3|23460.7|23517.3|23513.7|23442.3|23438.7|3797
1588590000000|2020-05-04 11:00:00|23465.8|23462.2|23490.8|23487.2|23539.8|23536.2|23432.8|23429.2|3926
1588593600000|2020-05-04 12:00:00|23490.3|23486.7|23495.8|23492.2|23559.8|23556.2|23455.8|23452.2|5322
1588597200000|2020-05-04 13:00:00|23494.3|23490.7|23468.2|23465.8|23536.7|23534.3|23364.7|23362.3|21977
1588600800000|2020-05-04 14:00:00|23467.7|23465.3|23482.2|23479.8|23606.7|23604.3|23454.2|23451.8|22509
1588604400000|2020-05-04 15:00:00|23482.7|23480.3|23511.2|23508.8|23555.2|23552.8|23467.2|23464.8|13630
1588608000000|2020-05-04 16:00:00|23511.7|23509.3|23514.7|23512.3|23582.7|23580.3|23502.2|23499.8|7917
1588611600000|2020-05-04 17:00:00|23515.2|23512.8|23538.7|23536.3|23549.7|23547.3|23448.7|23446.3|8315
1588615200000|2020-05-04 18:00:00|23538.2|23535.8|23641.7|23639.3|23650.7|23648.3|23516.7|23514.3|9677
1588618800000|2020-05-04 19:00:00|23640.7|23638.3|23749.5|23747.1|23771.5|23769.1|23630.7|23628.3|15129
1588622400000|2020-05-04 20:00:00|23750.7|23745.9|23717.2|23707.4|23750.7|23745.9|23678.7|23673.9|3419
1588626000000|2020-05-04 21:00:00|23717.8|23708|23715.3|23705.5|23722.8|23713|23699.6|23689.8|0
1588629600000|2020-05-04 22:00:00|23701.7|23696.9|23722.2|23717.4|23767.2|23762.4|23690.2|23685.4|1591
1588633200000|2020-05-04 23:00:00|23721.7|23716.9|23757.7|23752.9|23762.7|23757.9|23707.2|23702.4|991
1588636800000|2020-05-05 00:00:00|23756.7|23751.9|23827.7|23822.9|23828.7|23823.9|23756.7|23751.9|2532
1588640400000|2020-05-05 01:00:00|23827.2|23822.4|23899.2|23894.4|23902.7|23897.9|23820.7|23815.9|3018
1588644000000|2020-05-05 02:00:00|23898.7|23893.9|23872.7|23867.9|23908.2|23903.4|23858.2|23853.4|1935
1588647600000|2020-05-05 03:00:00|23873.2|23868.4|23861.2|23856.4|23887.2|23882.4|23845.7|23840.9|1197
1588651200000|2020-05-05 04:00:00|23860.7|23855.9|23924.2|23919.4|23942.2|23937.4|23855.7|23850.9|1731
1588654800000|2020-05-05 05:00:00|23923.7|23918.9|23903.7|23898.9|23933.7|23928.9|23899.7|23894.9|1112
1588658400000|2020-05-05 06:00:00|23903.1|23899.5|23942.6|23939|23952.6|23949|23885.1|23881.5|3272
1588662000000|2020-05-05 07:00:00|23944.1|23940.5|24008.1|24004.5|24036.6|24033|23898.1|23894.5|7560
1588665600000|2020-05-05 08:00:00|24006.1|24002.5|23786.1|23782.5|24050.6|24047|23780.1|23776.5|11660
1588669200000|2020-05-05 09:00:00|23786.6|23783|23902.1|23898.5|23913.1|23909.5|23773.1|23769.5|8027
1588672800000|2020-05-05 10:00:00|23901.1|23897.5|23940.1|23936.5|23955.1|23951.5|23878.6|23875|4472
1588676400000|2020-05-05 11:00:00|23939.6|23936|23940.6|23937|23967.1|23963.5|23906.1|23902.5|5067
1588680000000|2020-05-05 12:00:00|23939.6|23936|23984.1|23980.5|24015.1|24011.5|23936.1|23932.5|6346
1588683600000|2020-05-05 13:00:00|23983.1|23979.5|24103.6|24101.2|24107.6|24105.2|23949.5|23947.1|19838
1588687200000|2020-05-05 14:00:00|24105.6|24103.2|24072.3|24069.9|24131.6|24129.2|24030.8|24028.4|19361
1588690800000|2020-05-05 15:00:00|24073.3|24070.9|24142.8|24140.4|24172.3|24169.9|24059.8|24057.4|14680
1588694400000|2020-05-05 16:00:00|24142.3|24139.9|24084.9|24082.5|24168.8|24166.4|24079.9|24077.5|10551
1588698000000|2020-05-05 17:00:00|24085.4|24083|24109.4|24107|24127.4|24125|24049.4|24047|9898
1588701600000|2020-05-05 18:00:00|24108.4|24106|24141.4|24139|24144.9|24142.5|24077.4|24075|8549
1588705200000|2020-05-05 19:00:00|24140.9|24138.5|23882|23879.6|24141.4|24139|23867|23864.6|28900
1588708800000|2020-05-05 20:00:00|23879.7|23877.3|23879.7|23869.9|23890.9|23886.1|23831.9|23827.1|4877
1588712400000|2020-05-05 21:00:00|23879.9|23870.1|23861.3|23851.5|23944.6|23934.8|23861|23851.2|0
1588716000000|2020-05-05 22:00:00|23867.9|23863.1|23948.9|23944.1|23951.9|23947.1|23834.9|23830.1|2140
1588719600000|2020-05-05 23:00:00|23949.4|23944.6|23934.9|23930.1|23955.9|23951.1|23922.4|23917.6|1031
1588723200000|2020-05-06 00:00:00|23936.4|23931.6|23783.4|23778.6|23937.9|23933.1|23752.9|23748.1|4271
1588726800000|2020-05-06 01:00:00|23784.9|23780.1|23844.4|23839.6|23861.4|23856.6|23755.9|23751.1|3644
1588730400000|2020-05-06 02:00:00|23844.9|23840.1|23856.9|23852.1|23865.9|23861.1|23791.9|23787.1|2133
1588734000000|2020-05-06 03:00:00|23856.4|23851.6|23895.9|23891.1|23920.9|23916.1|23852.4|23847.6|2415
1588737600000|2020-05-06 04:00:00|23897.4|23892.6|23892.4|23887.6|23908.4|23903.6|23854.9|23850.1|1347
1588741200000|2020-05-06 05:00:00|23893.9|23889.1|24003.9|23999.1|24021.9|24017.1|23887.9|23883.1|4056
1588744800000|2020-05-06 06:00:00|24003.3|23999.7|24057.3|24053.7|24095.8|24092.2|23967.8|23964.2|4832
1588748400000|2020-05-06 07:00:00|24053.8|24050.2|24008.8|24005.2|24083.8|24080.2|23987.3|23983.7|5160
1588752000000|2020-05-06 08:00:00|24009.3|24005.7|24035.3|24031.7|24056.3|24052.7|23989.3|23985.7|4034
1588755600000|2020-05-06 09:00:00|24035.8|24032.2|24086.8|24083.2|24097.3|24093.7|24016.8|24013.2|3761
1588759200000|2020-05-06 10:00:00|24086.3|24082.7|24089.8|24086.2|24109.3|24105.7|24066.3|24062.7|2736
1588762800000|2020-05-06 11:00:00|24090.3|24086.7|24013.3|24009.7|24096.8|24093.2|24010.8|24007.2|3340
1588766400000|2020-05-06 12:00:00|24012.8|24009.2|23994.3|23990.7|24033.3|24029.7|23929.3|23925.7|7772
1588770000000|2020-05-06 13:00:00|23993.8|23990.2|23852.7|23850.3|24051.7|24049.3|23814.2|23811.8|22620
1588773600000|2020-05-06 14:00:00|23853.7|23851.3|23920.6|23918.2|23984.1|23981.7|23768.6|23766.2|27017
1588777200000|2020-05-06 15:00:00|23920.1|23917.7|23819.1|23816.7|23951.6|23949.2|23775.6|23773.2|17685
1588780800000|2020-05-06 16:00:00|23817.6|23815.2|23884.7|23882.3|23914.7|23912.3|23805.1|23802.7|11389
1588784400000|2020-05-06 17:00:00|23885.2|23882.8|23887.7|23885.3|23928.2|23925.8|23814.7|23812.3|10492
1588788000000|2020-05-06 18:00:00|23884.7|23882.3|23841.7|23839.3|23888.7|23886.3|23782.7|23780.3|11581
1588791600000|2020-05-06 19:00:00|23841.2|23838.8|23672|23669.6|23866.5|23864.1|23661.5|23659.1|20149
1588795200000|2020-05-06 20:00:00|23673.2|23668.4|23620.6|23610.8|23673.2|23668.4|23596.7|23591.9|5382
1588798800000|2020-05-06 21:00:00|23620.9|23611.1|23622.3|23612.5|23641.2|23631.4|23619.8|23610|0
1588802400000|2020-05-06 22:00:00|23590.7|23585.9|23555.2|23550.4|23644.2|23639.4|23526.2|23521.4|3362
1588806000000|2020-05-06 23:00:00|23554.7|23549.9|23599.7|23594.9|23604.2|23599.4|23536.2|23531.4|2581
1588809600000|2020-05-07 00:00:00|23600.7|23595.9|23663.7|23658.9|23687.7|23682.9|23600.7|23595.9|4201
1588813200000|2020-05-07 01:00:00|23664.2|23659.4|23656.7|23651.9|23700.2|23695.4|23645.7|23640.9|2460
1588816800000|2020-05-07 02:00:00|23657.2|23652.4|23681.7|23676.9|23691.7|23686.9|23634.7|23629.9|1467
1588820400000|2020-05-07 03:00:00|23681.2|23676.4|23736.2|23731.4|23750.7|23745.9|23679.7|23674.9|2290
1588824000000|2020-05-07 04:00:00|23736.7|23731.9|23758.7|23753.9|23778.7|23773.9|23717.7|23712.9|2087
1588827600000|2020-05-07 05:00:00|23759.2|23754.4|23732.7|23727.9|23761.7|23756.9|23707.7|23702.9|1766
1588831200000|2020-05-07 06:00:00|23732.2|23727.4|23767.1|23763.5|23799.1|23795.5|23728.1|23724.5|3144
1588834800000|2020-05-07 07:00:00|23766.1|23762.5|23854.1|23850.5|23928.1|23924.5|23752.1|23748.5|7316
1588838400000|2020-05-07 08:00:00|23852.1|23848.5|23869.1|23865.5|23886.1|23882.5|23822.1|23818.5|3528
1588842000000|2020-05-07 09:00:00|23869.6|23866|23915.6|23912|23941.1|23937.5|23861.1|23857.5|4353
1588845600000|2020-05-07 10:00:00|23916.1|23912.5|23889.6|23886|23951.1|23947.5|23874.1|23870.5|4302
1588849200000|2020-05-07 11:00:00|23889.1|23885.5|23957.6|23954|23969.1|23965.5|23870.1|23866.5|4070
1588852800000|2020-05-07 12:00:00|23958.1|23954.5|23931.1|23927.5|23962.6|23959|23893.6|23890|5324
1588856400000|2020-05-07 13:00:00|23929.6|23926|23995.1|23992.7|24025.6|24023.2|23874.5|23872.1|21132
1588860000000|2020-05-07 14:00:00|23994.1|23991.7|23918.2|23915.8|24007.2|24004.8|23892.2|23889.8|21331
1588863600000|2020-05-07 15:00:00|23920.2|23917.8|24068.7|24066.3|24094.7|24092.3|23915.2|23912.8|18030
1588867200000|2020-05-07 16:00:00|24069.2|24066.8|24028.1|24025.7|24095.7|24093.3|23988.6|23986.2|11683
1588870800000|2020-05-07 17:00:00|24028.6|24026.2|24008.1|24005.7|24056.6|24054.2|23977.6|23975.2|8255
1588874400000|2020-05-07 18:00:00|24007.6|24005.2|23918.6|23916.2|24011.6|24009.2|23889.6|23887.2|10286
1588878000000|2020-05-07 19:00:00|23919.6|23917.2|23881.2|23878.8|23940.1|23937.7|23833.6|23831.2|21784
1588881600000|2020-05-07 20:00:00|23875.6|23873.2|23972.7|23962.9|23979.3|23974.5|23867.3|23862.5|4552
1588885200000|2020-05-07 21:00:00|23972.4|23962.6|23960.6|23950.8|23975.4|23965.6|23959.7|23949.9|0
1588888800000|2020-05-07 22:00:00|23947.3|23942.5|24004.8|24000|24012.3|24007.5|23941.8|23937|2457
1588892400000|2020-05-07 23:00:00|24005.3|24000.5|24039.3|24034.5|24044.3|24039.5|23954.8|23950|3181
1588896000000|2020-05-08 00:00:00|24043.3|24038.5|24147.3|24142.5|24165.3|24160.5|24036.8|24032|7518
1588899600000|2020-05-08 01:00:00|24148.8|24144|24140.3|24135.5|24180.8|24176|24124.8|24120|3934
1588903200000|2020-05-08 02:00:00|24141.3|24136.5|24206.8|24202|24227.3|24222.5|24133.3|24128.5|3414
1588906800000|2020-05-08 03:00:00|24206.3|24201.5|24225.8|24221|24241.3|24236.5|24205.3|24200.5|2095
1588910400000|2020-05-08 04:00:00|24225.3|24220.5|24220.3|24215.5|24244.3|24239.5|24205.3|24200.5|1434
1588914000000|2020-05-08 05:00:00|24221.8|24217|24259.3|24254.5|24263.8|24259|24216.3|24211.5|1711
1588917600000|2020-05-08 06:00:00|24258.7|24255.1|24173.7|24170.1|24290.2|24286.6|24163.7|24160.1|3416
1588921200000|2020-05-08 07:00:00|24175.2|24171.6|24154.7|24151.1|24190.7|24187.1|24141.7|24138.1|3716
1588924800000|2020-05-08 08:00:00|24154.2|24150.6|24162.7|24159.1|24164.2|24160.6|24107.2|24103.6|3516
1588928400000|2020-05-08 09:00:00|24161.7|24158.1|24197.7|24194.1|24201.7|24198.1|24142.2|24138.6|2234
1588932000000|2020-05-08 10:00:00|24197.2|24193.6|24193.2|24189.6|24227.2|24223.6|24188.7|24185.1|2155
1588935600000|2020-05-08 11:00:00|24189.7|24186.1|24146.7|24143.1|24190.2|24186.6|24139.2|24135.6|2707
1588939200000|2020-05-08 12:00:00|24147.7|24144.1|24191.7|24188.1|24239.7|24236.1|24102.2|24098.6|11633
1588942800000|2020-05-08 13:00:00|24192.2|24188.6|24187.6|24185.2|24228.7|24225.1|24106.6|24104.2|18894
1588946400000|2020-05-08 14:00:00|24187.1|24184.7|24182.6|24180.2|24234.6|24232.2|24161.1|24158.7|18252
1588950000000|2020-05-08 15:00:00|24182.1|24179.7|24247.1|24244.7|24268.1|24265.7|24155.1|24152.7|14823
1588953600000|2020-05-08 16:00:00|24247.6|24245.2|24248.6|24246.2|24262.6|24260.2|24224.6|24222.2|7396
1588957200000|2020-05-08 17:00:00|24248.1|24245.7|24178.6|24176.2|24256.1|24253.7|24155.6|24153.2|8311
1588960800000|2020-05-08 18:00:00|24178.1|24175.7|24229.6|24227.2|24239.1|24236.7|24157.1|24154.7|8446
1588964400000|2020-05-08 19:00:00|24230.6|24228.2|24325.2|24322.8|24353.2|24350.8|24221.1|24218.7|19420
1588968000000|2020-05-08 20:00:00|24326.4|24321.6|24403.4|24393.6|24419.9|24415.1|24326.4|24321.6|4764
1589148000000|2020-05-10 22:00:00|24289.9|24285.1|24366.4|24361.6|24387.4|24382.6|24275.9|24271.1|3170
1589151600000|2020-05-10 23:00:00|24366.9|24362.1|24477.4|24472.6|24484.4|24479.6|24359.9|24355.1|3731
1589155200000|2020-05-11 00:00:00|24478.4|24473.6|24501.9|24497.1|24508.9|24504.1|24459.9|24455.1|3459
1589158800000|2020-05-11 01:00:00|24502.4|24497.6|24544.9|24540.1|24562.9|24558.1|24471.4|24466.6|4160
1589162400000|2020-05-11 02:00:00|24545.4|24540.6|24522.9|24518.1|24556.9|24552.1|24513.4|24508.6|2222
1589166000000|2020-05-11 03:00:00|24522.4|24517.6|24536.4|24531.6|24538.9|24534.1|24514.9|24510.1|1167
1589169600000|2020-05-11 04:00:00|24536.9|24532.1|24512.9|24508.1|24557.9|24553.1|24503.9|24499.1|1461
1589173200000|2020-05-11 05:00:00|24512.4|24507.6|24426.9|24422.1|24513.4|24508.6|24425.9|24421.1|2302
1589176800000|2020-05-11 06:00:00|24426.3|24422.7|24468.8|24465.2|24476.3|24472.7|24389.3|24385.7|3085
1589180400000|2020-05-11 07:00:00|24467.8|24464.2|24482.8|24479.2|24514.8|24511.2|24415.8|24412.2|5081
1589184000000|2020-05-11 08:00:00|24483.8|24480.2|24379.3|24375.7|24485.3|24481.7|24353.3|24349.7|5422
1589187600000|2020-05-11 09:00:00|24380.3|24376.7|24296.3|24292.7|24380.3|24376.7|24258.8|24255.2|6829
1589191200000|2020-05-11 10:00:00|24297.3|24293.7|24228.8|24225.2|24309.3|24305.7|24198.3|24194.7|5206
1589194800000|2020-05-11 11:00:00|24230.3|24226.7|24135.3|24131.7|24244.8|24241.2|24118.3|24114.7|7003
1589198400000|2020-05-11 12:00:00|24136.3|24132.7|24101.3|24097.7|24164.3|24160.7|24066.3|24062.7|8692
1589202000000|2020-05-11 13:00:00|24100.8|24097.2|24096.7|24094.3|24168.7|24166.3|24078.7|24076.3|21427
1589205600000|2020-05-11 14:00:00|24095.7|24093.3|24113.4|24111|24157.4|24155|24069.4|24067|20411
1589209200000|2020-05-11 15:00:00|24112.9|24110.5|24184.4|24182|24197.4|24195|24108.9|24106.5|13321
1589212800000|2020-05-11 16:00:00|24183.9|24181.5|24283.2|24280.8|24290.6|24288.2|24172.4|24170|12296
1589216400000|2020-05-11 17:00:00|24282.2|24279.8|24306.2|24303.8|24367.2|24364.8|24262.2|24259.8|11821
1589220000000|2020-05-11 18:00:00|24305.7|24303.3|24301.7|24299.3|24323.7|24321.3|24244.7|24242.3|11004
1589223600000|2020-05-11 19:00:00|24302.2|24299.8|24221.7|24219.3|24345.7|24343.3|24220.7|24218.3|17883
1589227200000|2020-05-11 20:00:00|24215.7|24213.3|24197|24187.2|24239.4|24229.6|24170.9|24166.1|4250
1589230800000|2020-05-11 21:00:00|24198.2|24188.4|24213.1|24203.3|24221.6|24211.8|24197.6|24187.8|0
1589234400000|2020-05-11 22:00:00|24193.9|24189.1|24225.9|24221.1|24271.4|24266.6|24193.9|24189.1|1746
1589238000000|2020-05-11 23:00:00|24224.4|24219.6|24173.9|24169.1|24236.9|24232.1|24146.4|24141.6|2225
1589241600000|2020-05-12 00:00:00|24175.4|24170.6|24065.9|24061.1|24190.4|24185.6|24049.4|24044.6|4669
1589245200000|2020-05-12 01:00:00|24066.9|24062.1|24044.9|24040.1|24116.4|24111.6|24022.4|24017.6|3669
1589248800000|2020-05-12 02:00:00|24042.9|24038.1|24031.9|24027.1|24070.9|24066.1|23999.4|23994.6|2583
1589252400000|2020-05-12 03:00:00|24032.4|24027.6|24040.9|24036.1|24041.9|24037.1|23971.9|23967.1|2587
1589256000000|2020-05-12 04:00:00|24040.4|24035.6|24078.4|24073.6|24086.4|24081.6|24029.9|24025.1|2031
1589259600000|2020-05-12 05:00:00|24077.4|24072.6|24097.9|24093.1|24136.9|24132.1|24076.9|24072.1|2660
1589263200000|2020-05-12 06:00:00|24097.3|24093.7|24054.3|24050.7|24098.8|24095.2|24000.3|23996.7|4541
1589266800000|2020-05-12 07:00:00|24055.3|24051.7|24154.8|24151.2|24169.8|24166.2|24048.8|24045.2|6702
1589270400000|2020-05-12 08:00:00|24154.3|24150.7|24137.3|24133.7|24171.3|24167.7|24106.3|24102.7|4850
1589274000000|2020-05-12 09:00:00|24137.8|24134.2|24195.3|24191.7|24203.8|24200.2|24105.3|24101.7|5408
1589277600000|2020-05-12 10:00:00|24194.3|24190.7|24266.8|24263.2|24284.3|24280.7|24183.8|24180.2|5170
1589281200000|2020-05-12 11:00:00|24267.3|24263.7|24332.8|24329.2|24349.3|24345.7|24256.8|24253.2|5322
1589284800000|2020-05-12 12:00:00|24331.3|24327.7|24334.8|24331.2|24349.3|24345.7|24270.8|24267.2|6035
1589288400000|2020-05-12 13:00:00|24335.3|24331.7|24284.7|24282.3|24380.2|24377.8|24218.7|24216.3|21414
1589292000000|2020-05-12 14:00:00|24285.7|24283.3|24251.7|24249.3|24318.2|24315.8|24191.7|24189.3|21600
1589295600000|2020-05-12 15:00:00|24254.7|24252.3|24242.8|24240.4|24299.2|24296.8|24203.3|24200.9|15712
1589299200000|2020-05-12 16:00:00|24243.3|24240.9|24242.9|24240.5|24264.3|24261.9|24213.8|24211.4|9430
1589302800000|2020-05-12 17:00:00|24241.9|24239.5|24145.4|24143|24247.4|24245|24056.4|24054|18661
1589306400000|2020-05-12 18:00:00|24144.9|24142.5|24115.9|24113.5|24152.9|24150.5|24036.4|24034|15384
1589310000000|2020-05-12 19:00:00|24115.4|24113|23764|23761.6|24126.4|24124|23762|23759.6|35094
1589313600000|2020-05-12 20:00:00|23761.9|23759.5|23562.6|23552.8|23766.6|23761.8|23556.6|23551.8|11573
1589317200000|2020-05-12 21:00:00|23562.4|23552.6|23593|23583.2|23641.8|23632|23535|23525.2|0
1589320800000|2020-05-12 22:00:00|23582.6|23577.8|23607.1|23602.3|23649.6|23644.8|23528.1|23523.3|3923
1589324400000|2020-05-12 23:00:00|23606.1|23601.3|23501.6|23496.8|23638.6|23633.8|23479.1|23474.3|5820
1589328000000|2020-05-13 00:00:00|23504.1|23499.3|23587.6|23582.8|23597.1|23592.3|23467.1|23462.3|5227
1589331600000|2020-05-13 01:00:00|23587.1|23582.3|23586.1|23581.3|23610.6|23605.8|23530.6|23525.8|4069
1589335200000|2020-05-13 02:00:00|23585.6|23580.8|23654.6|23649.8|23674.1|23669.3|23581.6|23576.8|4014
1589338800000|2020-05-13 03:00:00|23655.6|23650.8|23701.1|23696.3|23706.1|23701.3|23639.6|23634.8|2166
1589342400000|2020-05-13 04:00:00|23701.6|23696.8|23742.6|23737.8|23745.6|23740.8|23677.6|23672.8|1911
1589346000000|2020-05-13 05:00:00|23743.1|23738.3|23680.6|23675.8|23751.6|23746.8|23631.1|23626.3|3485
1589349600000|2020-05-13 06:00:00|23680|23676.4|23779.5|23775.9|23793|23789.4|23669.5|23665.9|4699
1589353200000|2020-05-13 07:00:00|23780|23776.4|23689|23685.4|23783|23779.4|23637.5|23633.9|7648
1589356800000|2020-05-13 08:00:00|23689.5|23685.9|23677|23673.4|23762|23758.4|23651|23647.4|5255
1589360400000|2020-05-13 09:00:00|23676|23672.4|23797|23793.4|23818.5|23814.9|23658.5|23654.9|6070
1589364000000|2020-05-13 10:00:00|23796.5|23792.9|23823.5|23819.9|23855|23851.4|23789.5|23785.9|4847
1589367600000|2020-05-13 11:00:00|23824|23820.4|23843|23839.4|23867|23863.4|23784|23780.4|3999
1589371200000|2020-05-13 12:00:00|23840|23836.4|23759.5|23755.9|23859.5|23855.9|23737|23733.4|7401
1589374800000|2020-05-13 13:00:00|23760|23756.4|23558.4|23556|23760|23756.4|23474.4|23472|38157
1589378400000|2020-05-13 14:00:00|23557.4|23555|23522.4|23520|23713.9|23711.5|23507.9|23505.5|34045
1589382000000|2020-05-13 15:00:00|23521.9|23519.5|23300.9|23298.5|23566.4|23564|23252.9|23250.5|37750
1589385600000|2020-05-13 16:00:00|23299.9|23297.5|23291.4|23289|23343.4|23341|23161.4|23159|36271
1589389200000|2020-05-13 17:00:00|23290.4|23288|23233.4|23231|23343.9|23341.5|23197.9|23195.5|22367
1589392800000|2020-05-13 18:00:00|23234.4|23232|23147.9|23145.5|23313.4|23311|23146.4|23144|21879
1589396400000|2020-05-13 19:00:00|23147.4|23145|23250.5|23248.1|23290|23287.6|23067|23064.6|39008
1589400000000|2020-05-13 20:00:00|23247.2|23244.8|23308.3|23298.5|23312.6|23303.1|23220.4|23215.6|5602
1589403600000|2020-05-13 21:00:00|23307.4|23297.6|23317.8|23308|23317.8|23308|23294.2|23284.4|0
1589407200000|2020-05-13 22:00:00|23313.9|23309.1|23329.4|23324.6|23356.4|23351.6|23287.9|23283.1|2079
1589410800000|2020-05-13 23:00:00|23331.4|23326.6|23301.4|23296.6|23373.4|23368.6|23292.4|23287.6|2483
1589414400000|2020-05-14 00:00:00|23300.9|23296.1|23268.9|23264.1|23300.9|23296.1|23198.4|23193.6|7012
1589418000000|2020-05-14 01:00:00|23268.4|23263.6|23230.9|23226.1|23312.9|23308.1|23197.4|23192.6|6125
1589421600000|2020-05-14 02:00:00|23228.4|23223.6|23256.9|23252.1|23261.9|23257.1|23150.4|23145.6|4200
1589425200000|2020-05-14 03:00:00|23257.4|23252.6|23257.9|23253.1|23282.9|23278.1|23226.9|23222.1|2412
1589428800000|2020-05-14 04:00:00|23258.4|23253.6|23200.4|23195.6|23302.9|23298.1|23195.4|23190.6|2629
1589432400000|2020-05-14 05:00:00|23200.9|23196.1|23153.4|23148.6|23233.9|23229.1|23151.4|23146.6|3131
1589436000000|2020-05-14 06:00:00|23152.8|23149.2|23151.3|23147.7|23181.3|23177.7|23104.3|23100.7|4838
1589439600000|2020-05-14 07:00:00|23152.3|23148.7|23201.3|23197.7|23288.3|23284.7|23149.3|23145.7|9420
1589443200000|2020-05-14 08:00:00|23201.8|23198.2|23199.3|23195.7|23239.3|23235.7|23158.3|23154.7|7849
1589446800000|2020-05-14 09:00:00|23198.3|23194.7|23262.3|23258.7|23268.3|23264.7|23180.3|23176.7|4781
1589450400000|2020-05-14 10:00:00|23262.8|23259.2|23213.8|23210.2|23265.8|23262.2|23157.3|23153.7|6766
1589454000000|2020-05-14 11:00:00|23214.3|23210.7|23087.8|23084.2|23230.3|23226.7|23073.3|23069.7|9006
1589457600000|2020-05-14 12:00:00|23087.3|23083.7|22956.3|22952.7|23113.8|23110.2|22887.3|22883.7|18174
1589461200000|2020-05-14 13:00:00|22953.3|22949.7|22827.7|22825.3|23075.7|23073.3|22811.2|22808.8|34801
1589464800000|2020-05-14 14:00:00|22828.7|22826.3|23152.8|23150.4|23215.8|23213.4|22786.2|22783.8|43838
1589468400000|2020-05-14 15:00:00|23153.8|23151.4|23165.3|23162.9|23301.8|23299.4|23079.8|23077.4|36850
1589472000000|2020-05-14 16:00:00|23166.8|23164.4|23394.5|23392.1|23421.5|23419.1|23133.8|23131.4|29102
1589475600000|2020-05-14 17:00:00|23396.5|23394.1|23373|23370.6|23505.5|23503.1|23347|23344.6|23243
1589479200000|2020-05-14 18:00:00|23373.5|23371.1|23404.5|23402.1|23449|23446.6|23301|23298.6|23461
1589482800000|2020-05-14 19:00:00|23405|23402.6|23629.4|23627|23633.9|23631.5|23384.5|23382.1|37136
1589486400000|2020-05-14 20:00:00|23628.4|23626|23632.3|23622.5|23679.6|23674.8|23607.6|23602.8|8516
1589490000000|2020-05-14 21:00:00|23631.7|23621.9|23629.8|23620|23635.9|23626.1|23613.8|23604|0
1589493600000|2020-05-14 22:00:00|23613.6|23608.8|23601.1|23596.3|23637.6|23632.8|23584.1|23579.3|1460
1589497200000|2020-05-14 23:00:00|23602.6|23597.8|23700.6|23695.8|23706.6|23701.8|23591.1|23586.3|2755
1589414400000|2020-05-14 00:00:00|23300.9|23296.1|23268.9|23264.1|23300.9|23296.1|23198.4|23193.6|7012
1589418000000|2020-05-14 01:00:00|23268.4|23263.6|23230.9|23226.1|23312.9|23308.1|23197.4|23192.6|6125
1589421600000|2020-05-14 02:00:00|23228.4|23223.6|23256.9|23252.1|23261.9|23257.1|23150.4|23145.6|4200
1589425200000|2020-05-14 03:00:00|23257.4|23252.6|23257.9|23253.1|23282.9|23278.1|23226.9|23222.1|2412
1589428800000|2020-05-14 04:00:00|23258.4|23253.6|23200.4|23195.6|23302.9|23298.1|23195.4|23190.6|2629
1589432400000|2020-05-14 05:00:00|23200.9|23196.1|23153.4|23148.6|23233.9|23229.1|23151.4|23146.6|3131
1589436000000|2020-05-14 06:00:00|23152.8|23149.2|23151.3|23147.7|23181.3|23177.7|23104.3|23100.7|4838
1589439600000|2020-05-14 07:00:00|23152.3|23148.7|23201.3|23197.7|23288.3|23284.7|23149.3|23145.7|9420
1589443200000|2020-05-14 08:00:00|23201.8|23198.2|23199.3|23195.7|23239.3|23235.7|23158.3|23154.7|7849
1589446800000|2020-05-14 09:00:00|23198.3|23194.7|23262.3|23258.7|23268.3|23264.7|23180.3|23176.7|4781
1589450400000|2020-05-14 10:00:00|23262.8|23259.2|23213.8|23210.2|23265.8|23262.2|23157.3|23153.7|6766
1589454000000|2020-05-14 11:00:00|23214.3|23210.7|23087.8|23084.2|23230.3|23226.7|23073.3|23069.7|9006
1589457600000|2020-05-14 12:00:00|23087.3|23083.7|22956.3|22952.7|23113.8|23110.2|22887.3|22883.7|18174
1589461200000|2020-05-14 13:00:00|22953.3|22949.7|22827.7|22825.3|23075.7|23073.3|22811.2|22808.8|34801
1589464800000|2020-05-14 14:00:00|22828.7|22826.3|23152.8|23150.4|23215.8|23213.4|22786.2|22783.8|43838
1589468400000|2020-05-14 15:00:00|23153.8|23151.4|23165.3|23162.9|23301.8|23299.4|23079.8|23077.4|36850
1589472000000|2020-05-14 16:00:00|23166.8|23164.4|23394.5|23392.1|23421.5|23419.1|23133.8|23131.4|29102
1589475600000|2020-05-14 17:00:00|23396.5|23394.1|23373|23370.6|23505.5|23503.1|23347|23344.6|23243
1589479200000|2020-05-14 18:00:00|23373.5|23371.1|23404.5|23402.1|23449|23446.6|23301|23298.6|23461
1589482800000|2020-05-14 19:00:00|23405|23402.6|23629.4|23627|23633.9|23631.5|23384.5|23382.1|37136
1589486400000|2020-05-14 20:00:00|23628.4|23626|23632.3|23622.5|23679.6|23674.8|23607.6|23602.8|8516
1589490000000|2020-05-14 21:00:00|23631.7|23621.9|23629.8|23620|23635.9|23626.1|23613.8|23604|0
1589493600000|2020-05-14 22:00:00|23613.6|23608.8|23601.1|23596.3|23637.6|23632.8|23584.1|23579.3|1460
1589497200000|2020-05-14 23:00:00|23602.6|23597.8|23700.6|23695.8|23706.6|23701.8|23591.1|23586.3|2755
1589500800000|2020-05-15 00:00:00|23701.1|23696.3|23643.6|23638.8|23733.1|23728.3|23626.1|23621.3|3966
1589504400000|2020-05-15 01:00:00|23643.1|23638.3|23577.6|23572.8|23656.6|23651.8|23551.6|23546.8|3747
1589508000000|2020-05-15 02:00:00|23589.1|23584.3|23595.6|23590.8|23608.6|23603.8|23514.1|23509.3|4264
1589511600000|2020-05-15 03:00:00|23596.1|23591.3|23629.1|23624.3|23633.6|23628.8|23540.1|23535.3|2980
1589515200000|2020-05-15 04:00:00|23630.1|23625.3|23657.6|23652.8|23678.6|23673.8|23604.1|23599.3|2782
1589518800000|2020-05-15 05:00:00|23658.6|23653.8|23617.6|23612.8|23700.1|23695.3|23616.1|23611.3|2485
1589522400000|2020-05-15 06:00:00|23617|23613.4|23634|23630.4|23646|23642.4|23593.5|23589.9|3682
1589526000000|2020-05-15 07:00:00|23635|23631.4|23744|23740.4|23761|23757.4|23635|23631.4|8810
1589529600000|2020-05-15 08:00:00|23744.5|23740.9|23704|23700.4|23750|23746.4|23668|23664.4|6732
1589533200000|2020-05-15 09:00:00|23705|23701.4|23656|23652.4|23738|23734.4|23639.5|23635.9|5445
1589536800000|2020-05-15 10:00:00|23654.5|23650.9|23472|23468.4|23689|23685.4|23464|23460.4|8948
1589540400000|2020-05-15 11:00:00|23475|23471.4|23359.5|23355.9|23478|23474.4|23342.5|23338.9|14700
1589544000000|2020-05-15 12:00:00|23359|23355.4|23416|23412.4|23462|23458.4|23330|23326.4|15501
1589547600000|2020-05-15 13:00:00|23417|23413.4|23557.9|23555.5|23602.9|23600.5|23345.9|23343.5|33971
1589551200000|2020-05-15 14:00:00|23557.4|23555|23473.8|23471.4|23654.3|23651.9|23451.3|23448.9|30030
1589554800000|2020-05-15 15:00:00|23471.3|23468.9|23461.3|23458.9|23492.3|23489.9|23373.8|23371.4|25362
1589558400000|2020-05-15 16:00:00|23460.8|23458.4|23532.4|23530|23596.4|23594|23449.3|23446.9|20604
1589562000000|2020-05-15 17:00:00|23531.9|23529.5|23620.4|23618|23624.9|23622.5|23527.4|23525|17582
1589565600000|2020-05-15 18:00:00|23619.4|23617|23613.4|23611|23732.9|23730.5|23603.4|23601|21528
1589569200000|2020-05-15 19:00:00|23613.9|23611.5|23700.2|23697.8|23705.2|23702.8|23568.7|23566.3|29136
1589572800000|2020-05-15 20:00:00|23701.4|23696.6|23659|23649.2|23701.4|23696.6|23591|23584.7|5587
1589752800000|2020-05-17 22:00:00|23661|23656.2|23781|23776.2|23814.5|23809.7|23619.5|23614.7|4782
1589756400000|2020-05-17 23:00:00|23781.5|23776.7|23788.5|23783.7|23826.5|23821.7|23770.5|23765.7|3010
1589760000000|2020-05-18 00:00:00|23789|23784.2|23792|23787.2|23816|23811.2|23761.5|23756.7|2758
1589763600000|2020-05-18 01:00:00|23793|23788.2|23810|23805.2|23841|23836.2|23781|23776.2|2683
1589767200000|2020-05-18 02:00:00|23810.5|23805.7|23879.5|23874.7|23898.5|23893.7|23808|23803.2|2771
1589770800000|2020-05-18 03:00:00|23879|23874.2|23871.5|23866.7|23915.5|23910.7|23868.5|23863.7|1707
1589774400000|2020-05-18 04:00:00|23872|23867.2|23881|23876.2|23885.5|23880.7|23847|23842.2|1360
1589778000000|2020-05-18 05:00:00|23881.5|23876.7|23833.5|23828.7|23887|23882.2|23832.5|23827.7|1896
1589781600000|2020-05-18 06:00:00|23832.9|23829.3|23898.9|23895.3|23934.4|23930.8|23831.4|23827.8|3670
1589785200000|2020-05-18 07:00:00|23899.9|23896.3|23953.9|23950.3|23964.4|23960.8|23899.4|23895.8|6388
1589788800000|2020-05-18 08:00:00|23952.9|23949.3|23973.4|23969.8|24014.4|24010.8|23949.4|23945.8|6909
1589792400000|2020-05-18 09:00:00|23974.4|23970.8|23938.4|23934.8|23984.9|23981.3|23912.9|23909.3|4262
1589796000000|2020-05-18 10:00:00|23938.9|23935.3|24005.9|24002.3|24007.4|24003.8|23938.9|23935.3|3612
1589799600000|2020-05-18 11:00:00|24006.4|24002.8|24188.9|24185.3|24195.4|24191.8|23982.4|23978.8|9732
1589803200000|2020-05-18 12:00:00|24188.4|24184.8|24384.4|24380.8|24396.4|24392.8|24184.4|24180.8|16055
1589806800000|2020-05-18 13:00:00|24382.9|24379.3|24405.3|24402.9|24492.8|24490.4|24316.4|24312.8|30581
1589810400000|2020-05-18 14:00:00|24405.8|24403.4|24453.2|24450.8|24475.7|24473.3|24339.3|24336.9|22552
1589814000000|2020-05-18 15:00:00|24452.7|24450.3|24519.2|24516.8|24558.2|24555.8|24451.7|24449.3|21523
1589817600000|2020-05-18 16:00:00|24518.7|24516.3|24511.7|24509.3|24541.7|24539.3|24483.2|24480.8|11370
1589821200000|2020-05-18 17:00:00|24514.2|24511.8|24591.7|24589.3|24594.2|24591.8|24506.7|24504.3|9674
1589824800000|2020-05-18 18:00:00|24592.2|24589.8|24601.2|24598.8|24637.2|24634.8|24569.2|24566.8|12609
1589828400000|2020-05-18 19:00:00|24600.7|24598.3|24580.2|24577.8|24711.2|24708.8|24579.2|24576.8|20730
1589832000000|2020-05-18 20:00:00|24577.1|24574.7|24554.6|24544.8|24602.1|24597|24528.3|24523.5|7414
1589835600000|2020-05-18 21:00:00|24555.5|24545.7|24578.1|24568.3|24582.4|24572.6|24555.3|24545.5|0
1589839200000|2020-05-18 22:00:00|24578.7|24568.9|24637.8|24633|24651.3|24646.5|24523.3|24518.5|2664
1589842800000|2020-05-18 23:00:00|24640.3|24635.5|24629.8|24625|24641.8|24637|24574.8|24570|2002
1589846400000|2020-05-19 00:00:00|24629.3|24624.5|24586.8|24582|24645.3|24640.5|24541.3|24536.5|3061
1589850000000|2020-05-19 01:00:00|24588.3|24583.5|24509.3|24504.5|24588.3|24583.5|24505.3|24500.5|3014
1589853600000|2020-05-19 02:00:00|24509.8|24505|24527.3|24522.5|24555.8|24551|24493.3|24488.5|1872
1589857200000|2020-05-19 03:00:00|24526.8|24522|24529.3|24524.5|24533.8|24529|24483.3|24478.5|2913
1589860800000|2020-05-19 04:00:00|24530.3|24525.5|24622.8|24618|24629.8|24625|24530.3|24525.5|2651
1589864400000|2020-05-19 05:00:00|24621.3|24616.5|24575.3|24570.5|24630.3|24625.5|24558.3|24553.5|2118
1589868000000|2020-05-19 06:00:00|24574.7|24571.1|24805.7|24802.1|24837.7|24834.1|24552.7|24549.1|8390
1589871600000|2020-05-19 07:00:00|24806.2|24802.6|24631.2|24627.6|24806.2|24802.6|24613.2|24609.6|11731
1589875200000|2020-05-19 08:00:00|24631.7|24628.1|24557.2|24553.6|24649.2|24645.6|24458.7|24455.1|10826
1589878800000|2020-05-19 09:00:00|24556.7|24553.1|24517.7|24514.1|24569.7|24566.1|24475.2|24471.6|6366
1589882400000|2020-05-19 10:00:00|24517.2|24513.6|24488.2|24484.6|24518.7|24515.1|24430.7|24427.1|8082
1589886000000|2020-05-19 11:00:00|24488.7|24485.1|24553.7|24550.1|24616.7|24613.1|24485.7|24482.1|6976
1589889600000|2020-05-19 12:00:00|24554.7|24551.1|24564.7|24561.1|24581.2|24577.6|24489.7|24486.1|7911
1589893200000|2020-05-19 13:00:00|24564.2|24560.6|24477.6|24475.2|24575.7|24572.1|24378.1|24375.7|26492
1589896800000|2020-05-19 14:00:00|24478.1|24475.7|24516.3|24513.9|24594.8|24592.4|24405.8|24403.4|30722
1589900400000|2020-05-19 15:00:00|24517.3|24514.9|24553.3|24550.9|24595.3|24592.9|24476.8|24474.4|17657
1589904000000|2020-05-19 16:00:00|24553.8|24551.4|24513.8|24511.4|24575.8|24573.4|24478.8|24476.4|11165
1589907600000|2020-05-19 17:00:00|24514.3|24511.9|24533.4|24531|24552.9|24550.5|24487.8|24485.4|7112
1589911200000|2020-05-19 18:00:00|24531.9|24529.5|24377.4|24375|24593.9|24591.5|24355.4|24353|17515
1589914800000|2020-05-19 19:00:00|24378.4|24376|24210.4|24208|24543.9|24541.5|24206.4|24204|37411
1589918400000|2020-05-19 20:00:00|24206.9|24204.5|24222.9|24213.1|24238.6|24233.8|24188.7|24178.9|6747
1589922000000|2020-05-19 21:00:00|24222.6|24212.8|24210.3|24200.5|24228.8|24219|24192.1|24182.3|0
1589925600000|2020-05-19 22:00:00|24197.6|24192.8|24242.1|24237.3|24250.1|24245.3|24150.6|24145.8|3725
1589929200000|2020-05-19 23:00:00|24241.6|24236.8|24281.6|24276.8|24305.1|24300.3|24241.6|24236.8|2475
1589932800000|2020-05-20 00:00:00|24283.6|24278.8|24335.6|24330.8|24350.6|24345.8|24280.1|24275.3|2818
1589936400000|2020-05-20 01:00:00|24335.1|24330.3|24404.6|24399.8|24409.6|24404.8|24335.1|24330.3|2827
1589940000000|2020-05-20 02:00:00|24405.1|24400.3|24380.1|24375.3|24405.6|24400.8|24371.1|24366.3|1795
1589943600000|2020-05-20 03:00:00|24380.6|24375.8|24388.6|24383.8|24398.6|24393.8|24342.6|24337.8|1903
1589947200000|2020-05-20 04:00:00|24388.1|24383.3|24412.6|24407.8|24441.6|24436.8|24371.1|24366.3|1890
1589950800000|2020-05-20 05:00:00|24413.1|24408.3|24349.1|24344.3|24439.6|24434.8|24332.6|24327.8|2286
1589954400000|2020-05-20 06:00:00|24348.5|24344.9|24328|24324.4|24359|24355.4|24296|24292.4|3342
1589958000000|2020-05-20 07:00:00|24328.5|24324.9|24334|24330.4|24423|24419.4|24313.5|24309.9|7501
1589961600000|2020-05-20 08:00:00|24335.5|24331.9|24455|24451.4|24489.5|24485.9|24331|24327.4|7173
1589965200000|2020-05-20 09:00:00|24454|24450.4|24528.5|24524.9|24540|24536.4|24442|24438.4|6222
1589968800000|2020-05-20 10:00:00|24528|24524.4|24516|24512.4|24546|24542.4|24494|24490.4|4719
1589972400000|2020-05-20 11:00:00|24515|24511.4|24514|24510.4|24524.5|24520.9|24471.5|24467.9|4969
1589976000000|2020-05-20 12:00:00|24513|24509.4|24515|24511.4|24557.5|24553.9|24499.5|24495.9|6124
1589979600000|2020-05-20 13:00:00|24517|24513.4|24543.4|24541|24571.4|24569|24474.4|24472|20566
1589983200000|2020-05-20 14:00:00|24544.4|24542|24586.4|24584|24632.9|24630.5|24531.9|24529.5|20700
1589986800000|2020-05-20 15:00:00|24586.9|24584.5|24614.7|24612.3|24653.2|24650.8|24563.7|24561.3|13493
1589990400000|2020-05-20 16:00:00|24615.2|24612.8|24557.2|24554.8|24627.7|24625.3|24493.7|24491.3|18010
1589994000000|2020-05-20 17:00:00|24558.7|24556.3|24518.2|24515.8|24565.7|24563.3|24479.2|24476.8|12959
1589997600000|2020-05-20 18:00:00|24517.2|24514.8|24587.7|24585.3|24616.2|24613.8|24465.7|24463.3|17825
1590001200000|2020-05-20 19:00:00|24588.2|24585.8|24573|24570.6|24607.5|24605.1|24504|24501.6|24178
1590004800000|2020-05-20 20:00:00|24574.2|24569.4|24607.4|24597.6|24614.1|24609.3|24562.6|24557.8|4108
1590008400000|2020-05-20 21:00:00|24605.6|24595.8|24624.8|24615|24635.9|24626.1|24602.4|24592.6|0
1590012000000|2020-05-20 22:00:00|24612.1|24607.3|24570.1|24565.3|24618.1|24613.3|24564.6|24559.8|1785
1590015600000|2020-05-20 23:00:00|24572.6|24567.8|24546.1|24541.3|24582.1|24577.3|24545.1|24540.3|1350
1590019200000|2020-05-21 00:00:00|24546.6|24541.8|24537.6|24532.8|24548.6|24543.8|24496.1|24491.3|2500
1590022800000|2020-05-21 01:00:00|24537.1|24532.3|24449.1|24444.3|24537.1|24532.3|24445.1|24440.3|3620
1590026400000|2020-05-21 02:00:00|24448.6|24443.8|24450.1|24445.3|24462.1|24457.3|24394.1|24389.3|3049
1590030000000|2020-05-21 03:00:00|24450.6|24445.8|24435.1|24430.3|24467.1|24462.3|24408.1|24403.3|1964
1590033600000|2020-05-21 04:00:00|24436.1|24431.3|24461.6|24456.8|24468.1|24463.3|24409.1|24404.3|1640
1590037200000|2020-05-21 05:00:00|24462.1|24457.3|24429.6|24424.8|24485.1|24480.3|24423.6|24418.8|2056
1590040800000|2020-05-21 06:00:00|24429|24425.4|24411.5|24407.9|24448.5|24444.9|24401|24397.4|2998
1590044400000|2020-05-21 07:00:00|24415.5|24411.9|24424.5|24420.9|24470.5|24466.9|24359.5|24355.9|7384
1590048000000|2020-05-21 08:00:00|24424|24420.4|24447.5|24443.9|24454.5|24450.9|24371.5|24367.9|6189
1590051600000|2020-05-21 09:00:00|24448|24444.4|24399.5|24395.9|24466.5|24462.9|24395.5|24391.9|5298
1590055200000|2020-05-21 10:00:00|24399|24395.4|24431|24427.4|24454|24450.4|24381.5|24377.9|4131
1590058800000|2020-05-21 11:00:00|24432.5|24428.9|24451.5|24447.9|24501|24497.4|24432.5|24428.9|5422
1590062400000|2020-05-21 12:00:00|24452.5|24448.9|24514.5|24510.9|24549|24545.4|24431.5|24427.9|8945
1590066000000|2020-05-21 13:00:00|24514|24510.4|24642.6|24640.2|24660.1|24657.7|24491|24487.4|21951
1590069600000|2020-05-21 14:00:00|24641.6|24639.2|24557.2|24554.8|24720.7|24718.3|24529.7|24527.3|30957
1590073200000|2020-05-21 15:00:00|24554.2|24551.8|24478.2|24475.8|24555.2|24552.8|24372.2|24369.8|27546
1590076800000|2020-05-21 16:00:00|24477.7|24475.3|24477|24474.6|24564.2|24561.8|24435.2|24432.8|19544
1590080400000|2020-05-21 17:00:00|24478|24475.6|24505|24502.6|24550.5|24548.1|24458.5|24456.1|15596
1590084000000|2020-05-21 18:00:00|24505.5|24503.1|24452|24449.6|24550|24547.6|24425|24422.6|14515
1590087600000|2020-05-21 19:00:00|24452.5|24450.1|24477.9|24475.5|24531.4|24529|24452|24449.6|20954
1590091200000|2020-05-21 20:00:00|24470.9|24468.5|24438|24428.2|24488.6|24483.8|24424.6|24419.8|3779
1590094800000|2020-05-21 21:00:00|24438.6|24428.8|24449.2|24439.4|24456.4|24446.6|24438.6|24428.8|0
1590098400000|2020-05-21 22:00:00|24435.1|24430.3|24502.1|24497.3|24516.6|24511.8|24413.1|24408.3|2654
1590102000000|2020-05-21 23:00:00|24501.6|24496.8|24541.1|24536.3|24547.1|24542.3|24494.6|24489.8|1842
1590105600000|2020-05-22 00:00:00|24542.1|24537.3|24521.1|24516.3|24563.6|24558.8|24511.6|24506.8|2609
1590109200000|2020-05-22 01:00:00|24520.6|24515.8|24448.1|24443.3|24537.1|24532.3|24406.6|24401.8|4615
1590112800000|2020-05-22 02:00:00|24448.6|24443.8|24339.6|24334.8|24449.1|24444.3|24324.1|24319.3|5012
1590116400000|2020-05-22 03:00:00|24340.1|24335.3|24283.1|24278.3|24354.6|24349.8|24256.6|24251.8|3681
1590120000000|2020-05-22 04:00:00|24284.1|24279.3|24278.1|24273.3|24309.6|24304.8|24260.1|24255.3|3207
1590123600000|2020-05-22 05:00:00|24278.6|24273.8|24251.1|24246.3|24279.6|24274.8|24209.6|24204.8|4015
1590127200000|2020-05-22 06:00:00|24250.5|24246.9|24255|24251.4|24314.5|24310.9|24242.5|24238.9|4904
1590130800000|2020-05-22 07:00:00|24255.5|24251.9|24188|24184.4|24273|24269.4|24160.5|24156.9|9889
1590134400000|2020-05-22 08:00:00|24191.5|24187.9|24303.5|24299.9|24304.5|24300.9|24187.5|24183.9|6500
1590138000000|2020-05-22 09:00:00|24303|24299.4|24286|24282.4|24348|24344.4|24279|24275.4|5803
1590141600000|2020-05-22 10:00:00|24287|24283.4|24337|24333.4|24361.5|24357.9|24283.5|24279.9|5595
1590145200000|2020-05-22 11:00:00|24339.5|24335.9|24450|24446.4|24460.5|24456.9|24333.5|24329.9|7945
1590148800000|2020-05-22 12:00:00|24448.5|24444.9|24457.5|24453.9|24502.5|24498.9|24442|24438.4|10731
1590152400000|2020-05-22 13:00:00|24456|24452.4|24375.9|24373.5|24500|24496.4|24338.9|24336.5|24861
1590156000000|2020-05-22 14:00:00|24376.9|24374.5|24315.9|24313.5|24418.9|24416.5|24294.9|24292.5|23076
1590159600000|2020-05-22 15:00:00|24315.4|24313|24352.4|24350|24374.9|24372.5|24299.9|24297.5|13258
1590163200000|2020-05-22 16:00:00|24352.9|24350.5|24379.9|24377.5|24403.4|24401|24318.9|24316.5|10550
1590166800000|2020-05-22 17:00:00|24380.4|24378|24403.5|24401.1|24412|24409.6|24365.4|24363|7629
1590170400000|2020-05-22 18:00:00|24404|24401.6|24429.5|24427.1|24463|24460.6|24400|24397.6|11703
1590174000000|2020-05-22 19:00:00|24428.5|24426.1|24465.7|24463.3|24487.2|24484.8|24367.7|24365.3|20236
1590177600000|2020-05-22 20:00:00|24466.9|24462.1|24519|24509.2|24529.4|24524.6|24464.9|24455.1|3799
1590357600000|2020-05-24 22:00:00|24472.4|24467.6|24586.9|24582.1|24610.9|24606.1|24470.4|24465.6|2904
1590361200000|2020-05-24 23:00:00|24587.4|24582.6|24599.4|24594.6|24618.9|24614.1|24568.4|24563.6|1838
1590364800000|2020-05-25 00:00:00|24600.4|24595.6|24552.4|24547.6|24614.9|24610.1|24544.4|24539.6|2091
1590368400000|2020-05-25 01:00:00|24552.9|24548.1|24565.9|24561.1|24566.9|24562.1|24487.9|24483.1|3282
1590372000000|2020-05-25 02:00:00|24565.4|24560.6|24548.4|24543.6|24581.4|24576.6|24531.4|24526.6|2146
1590375600000|2020-05-25 03:00:00|24548.9|24544.1|24564.9|24560.1|24574.9|24570.1|24547.4|24542.6|1185
1590379200000|2020-05-25 04:00:00|24565.4|24560.6|24575.9|24571.1|24589.4|24584.6|24563.4|24558.6|857
1590382800000|2020-05-25 05:00:00|24576.4|24571.6|24590.9|24586.1|24603.9|24599.1|24570.4|24565.6|1591
1590386400000|2020-05-25 06:00:00|24590.3|24586.7|24603.8|24600.2|24631.8|24628.2|24590.3|24586.7|2312
1590390000000|2020-05-25 07:00:00|24601.8|24598.2|24581.3|24577.7|24606.8|24603.2|24544.8|24541.2|5182
1590393600000|2020-05-25 08:00:00|24581.8|24578.2|24725.8|24722.2|24749.3|24745.7|24557.8|24554.2|6469
1590397200000|2020-05-25 09:00:00|24724.8|24721.2|24735.8|24732.2|24745.8|24742.2|24708.3|24704.7|3701
1590400800000|2020-05-25 10:00:00|24734.8|24731.2|24729.8|24726.2|24740.8|24737.2|24676.3|24672.7|3629
1590404400000|2020-05-25 11:00:00|24730.3|24726.7|24711.8|24708.2|24732.8|24729.2|24688.8|24685.2|2765
1590408000000|2020-05-25 12:00:00|24712.8|24709.2|24737.8|24734.2|24747.8|24744.2|24699.8|24696.2|2643
1590411600000|2020-05-25 13:00:00|24738.3|24734.7|24742.2|24739.8|24753.8|24750.2|24717.2|24714.8|3636
1590415200000|2020-05-25 14:00:00|24742.7|24740.3|24751.2|24748.8|24752.7|24750.3|24728.2|24725.8|2287
1590418800000|2020-05-25 15:00:00|24751.7|24749.3|24768.7|24766.3|24789.7|24787.3|24744.7|24742.3|3164
1590422400000|2020-05-25 16:00:00|24768.2|24765.8|24761.7|24759.3|24776.2|24773.8|24748.7|24746.3|1674
1590426000000|2020-05-25 17:00:00|24764.2|24754.4|24751.3|24741.5|24764.2|24754.4|24744.2|24734.4|0
1590429600000|2020-05-25 18:00:00|24750.5|24740.7|24761|24751.2|24761|24751.2|24745.6|24735.8|0
1590433200000|2020-05-25 19:00:00|24760.7|24750.9|24771.7|24761.9|24776.2|24766.4|24760.5|24750.7|0
1590436800000|2020-05-25 20:00:00|24771.6|24761.8|24770.4|24760.6|24771.8|24762|24769.9|24760.1|0
1590440400000|2020-05-25 21:00:00|24771.2|24761.4|24748.6|24738.8|24771.2|24761.4|24748.6|24738.8|0
1590444000000|2020-05-25 22:00:00|24753.4|24748.6|24720.9|24716.1|24778.4|24773.6|24699.4|24694.6|1822
1590447600000|2020-05-25 23:00:00|24721.4|24716.6|24700.4|24695.6|24725.4|24720.6|24688.9|24684.1|1265
1590451200000|2020-05-26 00:00:00|24699.9|24695.1|24746.9|24742.1|24765.4|24760.6|24680.4|24675.6|3250
1590454800000|2020-05-26 01:00:00|24747.4|24742.6|24815.9|24811.1|24818.4|24813.6|24740.4|24735.6|3596
1590458400000|2020-05-26 02:00:00|24816.4|24811.6|24806.4|24801.6|24832.4|24827.6|24793.4|24788.6|1871
1590462000000|2020-05-26 03:00:00|24807.9|24803.1|24895.4|24890.6|24898.4|24893.6|24802.4|24797.6|3265
1590465600000|2020-05-26 04:00:00|24894.9|24890.1|24951.4|24946.6|25002.4|24997.6|24893.4|24888.6|4282
1590469200000|2020-05-26 05:00:00|24951.9|24947.1|24968.4|24963.6|24985.4|24980.6|24920.4|24915.6|2535
1590472800000|2020-05-26 06:00:00|24967.8|24964.2|24988.8|24985.2|25021.3|25017.7|24951.3|24947.7|4567
1590476400000|2020-05-26 07:00:00|24989.3|24985.7|24947.8|24944.2|24998.8|24995.2|24930.3|24926.7|6525
1590480000000|2020-05-26 08:00:00|24947.3|24943.7|25004.8|25001.2|25010.8|25007.2|24938.3|24934.7|5415
1590483600000|2020-05-26 09:00:00|25005.3|25001.7|24989.8|24986.2|25045.3|25041.7|24979.8|24976.2|6057
1590487200000|2020-05-26 10:00:00|24990.3|24986.7|24973.8|24970.2|25007.8|25004.2|24960.8|24957.2|4716
1590490800000|2020-05-26 11:00:00|24973.3|24969.7|24980.8|24977.2|25006.8|25003.2|24945.8|24942.2|5352
1590494400000|2020-05-26 12:00:00|24981.3|24977.7|25057.8|25054.2|25060.3|25056.7|24953.3|24949.7|7655
1590498000000|2020-05-26 13:00:00|25058.3|25054.7|25044.2|25041.8|25109.8|25106.2|25008.7|25006.3|28396
1590501600000|2020-05-26 14:00:00|25044.7|25042.3|25111.4|25109|25119.4|25117|24999.7|24997.3|20763
1590505200000|2020-05-26 15:00:00|25111.9|25109.5|25059.9|25057.5|25147.9|25145.5|25022.4|25020|21684
1590508800000|2020-05-26 16:00:00|25059.4|25057|25120.8|25118.4|25122.8|25120.4|25015.4|25013|11262
1590512400000|2020-05-26 17:00:00|25121.8|25119.4|25134.3|25131.9|25162.3|25159.9|25114.8|25112.4|8048
1590516000000|2020-05-26 18:00:00|25134.8|25132.4|25127.3|25124.9|25178.3|25175.9|25101.3|25098.9|9395
1590519600000|2020-05-26 19:00:00|25126.3|25123.9|25004.4|25002|25152.9|25150.5|24963.4|24961|31230
1590523200000|2020-05-26 20:00:00|25005.6|25000.8|25068.5|25058.7|25085.1|25080.3|25004.6|24999.8|4961
1590526800000|2020-05-26 21:00:00|25068.7|25058.9|25059.1|25049.3|25069.2|25059.4|25049|25039.2|0
1590530400000|2020-05-26 22:00:00|25063.1|25058.3|25052.6|25047.8|25068.6|25063.8|25013.1|25008.3|1602
1590534000000|2020-05-26 23:00:00|25053.1|25048.3|25027.1|25022.3|25059.1|25054.3|25010.1|25005.3|1210
1590537600000|2020-05-27 00:00:00|25029.1|25024.3|25051.1|25046.3|25055.1|25050.3|24970.1|24965.3|3622
1590541200000|2020-05-27 01:00:00|25051.6|25046.8|25105.1|25100.3|25146.6|25141.8|25051.1|25046.3|4972
1590544800000|2020-05-27 02:00:00|25104.6|25099.8|25154.1|25149.3|25161.1|25156.3|25062.1|25057.3|2548
1590548400000|2020-05-27 03:00:00|25154.6|25149.8|25225.1|25220.3|25244.6|25239.8|25152.6|25147.8|3098
1590552000000|2020-05-27 04:00:00|25225.6|25220.8|25227.1|25222.3|25264.6|25259.8|25217.1|25212.3|2221
1590555600000|2020-05-27 05:00:00|25226.6|25221.8|25203.1|25198.3|25239.1|25234.3|25194.1|25189.3|2688
1590559200000|2020-05-27 06:00:00|25202.5|25198.9|25171.5|25167.9|25219.5|25215.9|25159.5|25155.9|3454
1590562800000|2020-05-27 07:00:00|25171|25167.4|25245.5|25241.9|25275|25271.4|25127|25123.4|9667
1590566400000|2020-05-27 08:00:00|25245|25241.4|25317.5|25313.9|25330|25326.4|25243.5|25239.9|8348
1590570000000|2020-05-27 09:00:00|25318|25314.4|25427.5|25423.9|25445|25441.4|25307.5|25303.9|8042
1590573600000|2020-05-27 10:00:00|25427|25423.4|25409.5|25405.9|25436.5|25432.9|25376.5|25372.9|5611
1590577200000|2020-05-27 11:00:00|25408|25404.4|25381.5|25377.9|25430|25426.4|25376|25372.4|5456
1590580800000|2020-05-27 12:00:00|25382|25378.4|25354.5|25350.9|25447.5|25443.9|25347|25343.4|9742
1590584400000|2020-05-27 13:00:00|25355|25351.4|25226.4|25224|25410.5|25406.9|25187.9|25185.5|35218
1590588000000|2020-05-27 14:00:00|25226.9|25224.5|25125.1|25122.7|25302.6|25300.2|25010.1|25007.7|37527
1590591600000|2020-05-27 15:00:00|25124.6|25122.2|25232.6|25230.2|25236.6|25234.2|25063.6|25061.2|29163
1590595200000|2020-05-27 16:00:00|25232.1|25229.7|25252.8|25250.4|25291.6|25289.2|25213.6|25211.2|17657
1590598800000|2020-05-27 17:00:00|25253.3|25250.9|25254.8|25252.4|25280.3|25277.9|25188.8|25186.4|15361
1590602400000|2020-05-27 18:00:00|25255.3|25252.9|25345.3|25342.9|25349.3|25346.9|25254.8|25252.4|14247
1590606000000|2020-05-27 19:00:00|25346.3|25343.9|25546.8|25544.4|25549.3|25546.9|25307.3|25304.9|23742
1590609600000|2020-05-27 20:00:00|25542|25539.6|25589.8|25580|25624.7|25619.9|25511.7|25506.9|5649
1590613200000|2020-05-27 21:00:00|25589.5|25579.7|25584.2|25574.4|25601.3|25591.5|25578.3|25568.5|0
1590616800000|2020-05-27 22:00:00|25586.9|25577.1|25640.2|25635.4|25656.2|25651.4|25574.2|25569.4|2681
1590620400000|2020-05-27 23:00:00|25640.7|25635.9|25702.7|25697.9|25703.7|25698.9|25613.7|25608.9|2814
1590624000000|2020-05-28 00:00:00|25703.2|25698.4|25773.7|25768.9|25799.7|25794.9|25679.7|25674.9|5763
1590627600000|2020-05-28 01:00:00|25773.2|25768.4|25786.7|25781.9|25816.2|25811.4|25725.7|25720.9|4192
1590631200000|2020-05-28 02:00:00|25787.2|25782.4|25756.7|25751.9|25829.7|25824.9|25754.7|25749.9|3494
1590634800000|2020-05-28 03:00:00|25757.2|25752.4|25669.7|25664.9|25778.2|25773.4|25650.2|25645.4|4069
1590638400000|2020-05-28 04:00:00|25668.7|25663.9|25699.7|25694.9|25726.2|25721.4|25620.2|25615.4|3617
1590642000000|2020-05-28 05:00:00|25700.2|25695.4|25803.7|25798.9|25803.7|25798.9|25663.7|25658.9|3211
1590645600000|2020-05-28 06:00:00|25803.1|25799.5|25741.6|25738|25844.1|25840.5|25732.6|25729|5622
1590649200000|2020-05-28 07:00:00|25743.1|25739.5|25763.1|25759.5|25806.1|25802.5|25646.6|25643|8488
1590652800000|2020-05-28 08:00:00|25764.1|25760.5|25697.1|25693.5|25792.1|25788.5|25664.1|25660.5|6948
1590656400000|2020-05-28 09:00:00|25698.1|25694.5|25647.1|25643.5|25764.6|25761|25614.6|25611|5943
1590660000000|2020-05-28 10:00:00|25646.6|25643|25706.1|25702.5|25718.1|25714.5|25633.1|25629.5|5158
1590663600000|2020-05-28 11:00:00|25707.1|25703.5|25735.1|25731.5|25781.1|25777.5|25675.6|25672|5669
1590667200000|2020-05-28 12:00:00|25735.6|25732|25791.1|25787.5|25817.1|25813.5|25708.6|25705|10644
1590670800000|2020-05-28 13:00:00|25789.6|25786|25618.8|25616.4|25837.1|25833.5|25524.5|25522.1|38120
1590674400000|2020-05-28 14:00:00|25618.3|25615.9|25658.3|25655.9|25675.3|25672.9|25561.3|25558.9|26094
1590678000000|2020-05-28 15:00:00|25658.8|25656.4|25694.3|25691.9|25698.8|25696.4|25606.3|25603.9|16171
1590681600000|2020-05-28 16:00:00|25693.8|25691.4|25724.8|25722.4|25737.8|25735.4|25641.3|25638.9|11873
1590685200000|2020-05-28 17:00:00|25725.3|25722.9|25734.8|25732.4|25762.3|25759.9|25700.8|25698.4|9379
1590688800000|2020-05-28 18:00:00|25735.3|25732.9|25674.8|25672.4|25744.8|25742.4|25626.3|25623.9|12463
1590692400000|2020-05-28 19:00:00|25675.3|25672.9|25410.5|25408.1|25713.3|25710.9|25360.5|25358.1|32341
1590696000000|2020-05-28 20:00:00|25409.5|25407.1|25488.3|25478.5|25499.9|25495.1|25390.7|25387.1|4521
1590699600000|2020-05-28 21:00:00|25488.5|25478.7|25460.1|25450.3|25493.3|25483.5|25460.1|25450.3|0
1590703200000|2020-05-28 22:00:00|25475.9|25471.1|25453.4|25448.6|25494.9|25490.1|25422.4|25417.6|1835
1590706800000|2020-05-28 23:00:00|25454.4|25449.6|25369.4|25364.6|25477.9|25473.1|25364.4|25359.6|2348
1590710400000|2020-05-29 00:00:00|25370.9|25366.1|25277.9|25273.1|25397.9|25393.1|25261.9|25257.1|4823
1590714000000|2020-05-29 01:00:00|25276.9|25272.1|25368.4|25363.6|25379.9|25375.1|25239.9|25235.1|4327
1590717600000|2020-05-29 02:00:00|25367.9|25363.1|25416.9|25412.1|25428.9|25424.1|25333.9|25329.1|2912
1590721200000|2020-05-29 03:00:00|25416.4|25411.6|25368.4|25363.6|25425.4|25420.6|25346.9|25342.1|1817
1590724800000|2020-05-29 04:00:00|25369.4|25364.6|25403.9|25399.1|25405.9|25401.1|25321.9|25317.1|2292
1590728400000|2020-05-29 05:00:00|25404.4|25399.6|25385.9|25381.1|25440.4|25435.6|25385.9|25381.1|3122
1590732000000|2020-05-29 06:00:00|25385.3|25381.7|25364.8|25361.2|25440.3|25436.7|25308.3|25304.7|5175
1590735600000|2020-05-29 07:00:00|25365.3|25361.7|25319.8|25316.2|25419.3|25415.7|25292.3|25288.7|9516
1590739200000|2020-05-29 08:00:00|25318.8|25315.2|25313.3|25309.7|25347.3|25343.7|25268.3|25264.7|6983
1590742800000|2020-05-29 09:00:00|25314.3|25310.7|25393.8|25390.2|25396.8|25393.2|25289.3|25285.7|4770
1590746400000|2020-05-29 10:00:00|25394.3|25390.7|25398.3|25394.7|25427.3|25423.7|25370.8|25367.2|4779
1590750000000|2020-05-29 11:00:00|25399.3|25395.7|25387.3|25383.7|25424.3|25420.7|25370.3|25366.7|3969
1590753600000|2020-05-29 12:00:00|25386.8|25383.2|25306.8|25303.2|25409.3|25405.7|25284.3|25280.7|7621
1590757200000|2020-05-29 13:00:00|25306.3|25302.7|25281.2|25278.8|25367.2|25364.8|25247.3|25243.7|25381
1590760800000|2020-05-29 14:00:00|25284.7|25282.3|25174.7|25172.3|25310.7|25308.3|25158.7|25156.3|27288
1590764400000|2020-05-29 15:00:00|25174.2|25171.8|25205.2|25202.8|25237.7|25235.3|25145.7|25143.3|21433
1590768000000|2020-05-29 16:00:00|25205.7|25203.3|25206.3|25203.9|25255.8|25253.4|25026.3|25023.9|22970
1590771600000|2020-05-29 17:00:00|25207.8|25205.4|25151.3|25148.9|25222.3|25219.9|25123.3|25120.9|14871
1590775200000|2020-05-29 18:00:00|25151.8|25149.4|25385.3|25382.9|25388.3|25385.9|25074.3|25071.9|39709
1590778800000|2020-05-29 19:00:00|25383.3|25380.9|25369.2|25366.8|25490.8|25488.4|25319.7|25317.3|43371
1590782400000|2020-05-29 20:00:00|25370.4|25365.6|25524.3|25514.5|25532.4|25527.6|25370.4|25365.6|7589
1590962400000|2020-05-31 22:00:00|25284.4|25279.6|25228.4|25223.6|25327.4|25322.6|25127.4|25122.6|6613
1590966000000|2020-05-31 23:00:00|25226.9|25222.1|25275.4|25270.6|25284.9|25280.1|25185.4|25180.6|2512
1590969600000|2020-06-01 00:00:00|25273.9|25269.1|25371.4|25366.6|25419.4|25414.6|25263.9|25259.1|5540
1590973200000|2020-06-01 01:00:00|25372.4|25367.6|25458.9|25454.1|25469.4|25464.6|25328.9|25324.1|4968
1590976800000|2020-06-01 02:00:00|25459.9|25455.1|25471.4|25466.6|25485.9|25481.1|25440.4|25435.6|1965
1590980400000|2020-06-01 03:00:00|25470.9|25466.1|25380.4|25375.6|25496.4|25491.6|25372.9|25368.1|2525
1590984000000|2020-06-01 04:00:00|25380.9|25376.1|25418.9|25414.1|25435.4|25430.6|25377.9|25373.1|1324
1590987600000|2020-06-01 05:00:00|25419.9|25415.1|25417.9|25413.1|25443.4|25438.6|25368.4|25363.6|2283
1590991200000|2020-06-01 06:00:00|25417.3|25413.7|25516.8|25513.2|25540.3|25536.7|25393.8|25390.2|4488
1590994800000|2020-06-01 07:00:00|25520.8|25517.2|25506.8|25503.2|25548.8|25545.2|25499.8|25496.2|5618
1590998400000|2020-06-01 08:00:00|25508.8|25505.2|25363.3|25359.7|25511.8|25508.2|25243.3|25239.7|13578
1591002000000|2020-06-01 09:00:00|25364.8|25361.2|25338.8|25335.2|25397.8|25394.2|25325.3|25321.7|4475
1591005600000|2020-06-01 10:00:00|25339.3|25335.7|25418.3|25414.7|25418.8|25415.2|25306.8|25303.2|5632
1591009200000|2020-06-01 11:00:00|25420.8|25417.2|25436.8|25433.2|25480.8|25477.2|25418.8|25415.2|6215
1591012800000|2020-06-01 12:00:00|25437.8|25434.2|25372.8|25369.2|25460.8|25457.2|25344.8|25341.2|8982
1591016400000|2020-06-01 13:00:00|25370.3|25366.7|25370.7|25368.3|25395.2|25392.8|25222.2|25219.8|23632
1591020000000|2020-06-01 14:00:00|25372.7|25370.3|25443.7|25441.3|25479.7|25477.3|25351.2|25348.8|20344
1591023600000|2020-06-01 15:00:00|25444.2|25441.8|25439.2|25436.8|25447.2|25444.8|25372.2|25369.8|12996
1591027200000|2020-06-01 16:00:00|25438.7|25436.3|25453.4|25451|25463.2|25460.8|25413.7|25411.3|7663
1591030800000|2020-06-01 17:00:00|25453.9|25451.5|25473.4|25471|25508.9|25506.5|25450.9|25448.5|7772
1591034400000|2020-06-01 18:00:00|25473.9|25471.5|25488.9|25486.5|25491.4|25489|25432.9|25430.5|7769
1591038000000|2020-06-01 19:00:00|25489.4|25487|25476.8|25474.4|25507.4|25505|25440.9|25438.5|14206
1591041600000|2020-06-01 20:00:00|25477.8|25475.4|25493|25483.2|25516.5|25511.7|25448.5|25443.7|4131
1591045200000|2020-06-01 21:00:00|25490.8|25481|25483.5|25473.7|25496.2|25486.4|25480.7|25470.9|0
1591048800000|2020-06-01 22:00:00|25493.5|25488.7|25429|25424.2|25502.5|25497.7|25405|25400.2|3030
1591052400000|2020-06-01 23:00:00|25429.5|25424.7|25360.5|25355.7|25429.5|25424.7|25327.5|25322.7|3844
1591056000000|2020-06-02 00:00:00|25358.5|25353.7|25419.5|25414.7|25430.5|25425.7|25343|25338.2|3425
1591059600000|2020-06-02 01:00:00|25420|25415.2|25365|25360.2|25432.5|25427.7|25354.5|25349.7|3280
1591063200000|2020-06-02 02:00:00|25364.5|25359.7|25355.5|25350.7|25386|25381.2|25342.5|25337.7|2660
1591066800000|2020-06-02 03:00:00|25355|25350.2|25390|25385.2|25396|25391.2|25355|25350.2|1399
1591070400000|2020-06-02 04:00:00|25391|25386.2|25395|25390.2|25404.5|25399.7|25376.5|25371.7|1095
1591074000000|2020-06-02 05:00:00|25395.5|25390.7|25465.5|25460.7|25466|25461.2|25394.5|25389.7|3070
1591077600000|2020-06-02 06:00:00|25464.9|25461.3|25435.9|25432.3|25473.4|25469.8|25423.9|25420.3|2987
1591081200000|2020-06-02 07:00:00|25436.9|25433.3|25478.9|25475.3|25507.4|25503.8|25408.9|25405.3|8251
1591084800000|2020-06-02 08:00:00|25477.9|25474.3|25615.4|25611.8|25640.4|25636.8|25472.9|25469.3|9405
1591088400000|2020-06-02 09:00:00|25614.9|25611.3|25672.9|25669.3|25689.9|25686.3|25593.4|25589.8|5193
1591092000000|2020-06-02 10:00:00|25673.4|25669.8|25663.9|25660.3|25694.9|25691.3|25661.4|25657.8|3727
1591095600000|2020-06-02 11:00:00|25661.9|25658.3|25617.9|25614.3|25665.4|25661.8|25590.4|25586.8|4252
1591099200000|2020-06-02 12:00:00|25617.4|25613.8|25612.9|25609.3|25658.9|25655.3|25594.9|25591.3|4842
1591102800000|2020-06-02 13:00:00|25611.9|25608.3|25617.8|25615.4|25630.3|25627.9|25528.8|25526.4|21573
1591106400000|2020-06-02 14:00:00|25618.3|25615.9|25644.2|25641.8|25714.2|25711.8|25599.7|25597.3|21081
1591110000000|2020-06-02 15:00:00|25643.7|25641.3|25591.2|25588.8|25649.2|25646.8|25535.2|25532.8|19336
1591113600000|2020-06-02 16:00:00|25593.7|25591.3|25629.9|25627.5|25646.4|25644|25577.7|25575.3|7950
1591117200000|2020-06-02 17:00:00|25630.4|25628|25660.4|25658|25677.4|25675|25624.4|25622|7544
1591120800000|2020-06-02 18:00:00|25660.9|25658.5|25635.4|25633|25679.9|25677.5|25567.9|25565.5|12328
1591124400000|2020-06-02 19:00:00|25635.9|25633.5|25746.1|25743.7|25746.1|25743.7|25569.6|25567.2|19332
1591128000000|2020-06-02 20:00:00|25735.8|25733.4|25730.2|25720.4|25742|25737.2|25703.5|25698.7|4327
1591131600000|2020-06-02 21:00:00|25730.4|25720.6|25739|25729.2|25739.1|25729.3|25723.3|25713.5|0
1591135200000|2020-06-02 22:00:00|25724|25719.2|25721|25716.2|25745.5|25740.7|25703.5|25698.7|1669
1591138800000|2020-06-02 23:00:00|25721.5|25716.7|25831|25826.2|25838.5|25833.7|25717|25712.2|4017
1591142400000|2020-06-03 00:00:00|25833|25828.2|25848.5|25843.7|25860.5|25855.7|25792.5|25787.7|4388
1591146000000|2020-06-03 01:00:00|25848|25843.2|25825|25820.2|25887|25882.2|25815|25810.2|4015
1591149600000|2020-06-03 02:00:00|25825.5|25820.7|25799|25794.2|25841.5|25836.7|25786|25781.2|2877
1591153200000|2020-06-03 03:00:00|25799.5|25794.7|25821.5|25816.7|25853.5|25848.7|25797.5|25792.7|2049
1591156800000|2020-06-03 04:00:00|25820.5|25815.7|25845|25840.2|25854|25849.2|25818|25813.2|1607
1591160400000|2020-06-03 05:00:00|25844.5|25839.7|25868|25863.2|25871|25866.2|25823.5|25818.7|2627
1591164000000|2020-06-03 06:00:00|25867.4|25863.8|25857.9|25854.3|25909.4|25905.8|25856.4|25852.8|4471
1591167600000|2020-06-03 07:00:00|25858.4|25854.8|25887.4|25883.8|25901.9|25898.3|25835.9|25832.3|5587
1591171200000|2020-06-03 08:00:00|25886.9|25883.3|25879.9|25876.3|25901.9|25898.3|25833.4|25829.8|5900
1591174800000|2020-06-03 09:00:00|25880.4|25876.8|25922.4|25918.8|25936.9|25933.3|25867.4|25863.8|4530
1591178400000|2020-06-03 10:00:00|25922.9|25919.3|25870.4|25866.8|25928.4|25924.8|25857.4|25853.8|5756
1591182000000|2020-06-03 11:00:00|25870.9|25867.3|25906.9|25903.3|25919.4|25915.8|25862.4|25858.8|4156
1591185600000|2020-06-03 12:00:00|25906.4|25902.8|25975.4|25971.8|26000.4|25996.8|25893.9|25890.3|7461
1591189200000|2020-06-03 13:00:00|25974.9|25971.3|25976.1|25973.7|26012.6|26010.2|25915.8|25913.4|23372
1591192800000|2020-06-03 14:00:00|25976.6|25974.2|26057.9|26055.5|26084.4|26082|25973.1|25970.7|21424
1591196400000|2020-06-03 15:00:00|26057.4|26055|26161.4|26159|26204.4|26202|26054.4|26052|16729
1591200000000|2020-06-03 16:00:00|26161.9|26159.5|26122.1|26119.7|26170.6|26168.2|26116.4|26114|8827
1591203600000|2020-06-03 17:00:00|26123.6|26121.2|26137.6|26135.2|26164.1|26161.7|26117.6|26115.2|7640
1591207200000|2020-06-03 18:00:00|26139.6|26137.2|26219.6|26217.2|26252.1|26249.7|26134.6|26132.2|12789
1591210800000|2020-06-03 19:00:00|26218.6|26216.2|26261.4|26259|26340.9|26338.5|26205.1|26202.7|23049
1591214400000|2020-06-03 20:00:00|26262.4|26260|26279.8|26270|26284.6|26279.8|26238.6|26233.8|5197
1591218000000|2020-06-03 21:00:00|26280.2|26270.4|26270.5|26260.7|26285.8|26276|26268.6|26258.8|0
1591221600000|2020-06-03 22:00:00|26269.6|26264.8|26266.6|26261.8|26281.6|26276.8|26224.1|26219.3|1991
1591225200000|2020-06-03 23:00:00|26265.6|26260.8|26334.6|26329.8|26365.6|26360.8|26263.6|26258.8|2903
1591228800000|2020-06-04 00:00:00|26333.6|26328.8|26267.1|26262.3|26345.6|26340.8|26238.6|26233.8|3468
1591232400000|2020-06-04 01:00:00|26266.6|26261.8|26225.6|26220.8|26290.6|26285.8|26222.1|26217.3|2935
1591236000000|2020-06-04 02:00:00|26226.1|26221.3|26169.6|26164.8|26228.6|26223.8|26163.6|26158.8|3464
1591239600000|2020-06-04 03:00:00|26170.1|26165.3|26214.6|26209.8|26221.1|26216.3|26164.6|26159.8|2130
1591243200000|2020-06-04 04:00:00|26215.1|26210.3|26235.1|26230.3|26239.6|26234.8|26206.6|26201.8|1757
1591246800000|2020-06-04 05:00:00|26234.6|26229.8|26236.1|26231.3|26266.1|26261.3|26220.1|26215.3|2108
1591250400000|2020-06-04 06:00:00|26236.6|26231.8|26162|26158.4|26268|26264.4|26157|26153.4|4014
1591254000000|2020-06-04 07:00:00|26164|26160.4|26188|26184.4|26201.5|26197.9|26148.5|26144.9|6400
1591257600000|2020-06-04 08:00:00|26188.5|26184.9|26165|26161.4|26222|26218.4|26162.5|26158.9|5027
1591261200000|2020-06-04 09:00:00|26165.5|26161.9|26097|26093.4|26175|26171.4|26086|26082.4|5703
1591264800000|2020-06-04 10:00:00|26098|26094.4|26133|26129.4|26133.5|26129.9|26089|26085.4|3667
1591268400000|2020-06-04 11:00:00|26134|26130.4|26239|26235.4|26276|26272.4|26120|26116.4|8311
1591272000000|2020-06-04 12:00:00|26238.5|26234.9|26145|26141.4|26258|26254.4|26076.5|26072.9|13697
1591275600000|2020-06-04 13:00:00|26144.5|26140.9|26250.4|26248|26265.9|26263.5|26134.5|26130.9|25779
1591279200000|2020-06-04 14:00:00|26250.9|26248.5|26372|26369.6|26387.5|26385.1|26233|26230.6|26984
1591282800000|2020-06-04 15:00:00|26371.5|26369.1|26277.5|26275.1|26387|26384.6|26224.5|26222.1|33233
1591286400000|2020-06-04 16:00:00|26277|26274.6|26173.9|26171.5|26295|26292.6|26153.4|26151|14606
1591290000000|2020-06-04 17:00:00|26174.4|26172|26267.4|26265|26282.4|26280|26157.9|26155.5|13249
1591293600000|2020-06-04 18:00:00|26266.9|26264.5|26166.4|26164|26296.9|26294.5|26166.4|26164|14264
1591297200000|2020-06-04 19:00:00|26165.9|26163.5|26280|26277.6|26283.5|26281.1|26080.9|26078.5|27295
1591300800000|2020-06-04 20:00:00|26281.2|26276.4|26315.2|26305.4|26334.2|26329.4|26262.7|26257.9|4870
1591304400000|2020-06-04 21:00:00|26315.8|26306|26296.1|26286.3|26320.4|26310.6|26283.8|26274|0
1591308000000|2020-06-04 22:00:00|26303.2|26298.4|26305.7|26300.9|26339.2|26334.4|26287.7|26282.9|1551
1591311600000|2020-06-04 23:00:00|26305.2|26300.4|26258.2|26253.4|26325.7|26320.9|26253.2|26248.4|1705
1591315200000|2020-06-05 00:00:00|26258.7|26253.9|26290.7|26285.9|26313.7|26308.9|26235.2|26230.4|2801
1591318800000|2020-06-05 01:00:00|26291.2|26286.4|26305.7|26300.9|26339.2|26334.4|26267.7|26262.9|2553
1591322400000|2020-06-05 02:00:00|26306.7|26301.9|26367.7|26362.9|26385.7|26380.9|26297.7|26292.9|2705
1591326000000|2020-06-05 03:00:00|26367.2|26362.4|26419.2|26414.4|26432.7|26427.9|26365.2|26360.4|2694
1591329600000|2020-06-05 04:00:00|26418.7|26413.9|26439.7|26434.9|26458.2|26453.4|26406.7|26401.9|2147
1591333200000|2020-06-05 05:00:00|26440.2|26435.4|26521.2|26516.4|26530.2|26525.4|26423.2|26418.4|3793
1591336800000|2020-06-05 06:00:00|26520.6|26517|26519.6|26516|26547.6|26544|26499.6|26496|3429
1591340400000|2020-06-05 07:00:00|26521.6|26518|26646.1|26642.5|26668.6|26665|26503.6|26500|9050
1591344000000|2020-06-05 08:00:00|26647.6|26644|26606.6|26603|26664.6|26661|26577.1|26573.5|10232
1591347600000|2020-06-05 09:00:00|26607.1|26603.5|26594.6|26591|26648.6|26645|26551.6|26548|5844
1591351200000|2020-06-05 10:00:00|26595.1|26591.5|26568.1|26564.5|26597.6|26594|26523.6|26520|4445
1591354800000|2020-06-05 11:00:00|26569.6|26566|26609.6|26606|26627.6|26624|26566.1|26562.5|4018
1591358400000|2020-06-05 12:00:00|26610.6|26607|26910.6|26907|26960.6|26957|26570.1|26566.5|24203
1591362000000|2020-06-05 13:00:00|26909.6|26906|26945.5|26943.1|27079.5|27077.1|26897.1|26893.5|48827
1591365600000|2020-06-05 14:00:00|26946|26943.6|27107.3|27104.9|27109.8|27107.4|26935.5|26933.1|28757
1591369200000|2020-06-05 15:00:00|27104.3|27101.9|27232.8|27230.4|27338.3|27335.9|27098.8|27096.4|30889
1591372800000|2020-06-05 16:00:00|27234.8|27232.4|27226.8|27224.4|27251.8|27249.4|27107.3|27104.9|20613
1591376400000|2020-06-05 17:00:00|27226.3|27223.9|27179.8|27177.4|27277.3|27274.9|27168.8|27166.4|12583
1591380000000|2020-06-05 18:00:00|27177.3|27174.9|27128.8|27126.4|27230.8|27228.4|27094.3|27091.9|28434
1591383600000|2020-06-05 19:00:00|27129.3|27126.9|27090.1|27087.7|27163.1|27160.7|27021.6|27019.2|33361
1591387200000|2020-06-05 20:00:00|27091.3|27086.5|27075.3|27065.5|27125.3|27120.5|27070.3|27065.5|7112
1591567200000|2020-06-07 22:00:00|27117.3|27112.5|27232.8|27228|27257.8|27253|27094.8|27090|3958
1591570800000|2020-06-07 23:00:00|27232.3|27227.5|27279.3|27274.5|27312.8|27308|27223.8|27219|2769
1591574400000|2020-06-08 00:00:00|27280.3|27275.5|27169.8|27165|27280.3|27275.5|27161.3|27156.5|4064
1591578000000|2020-06-08 01:00:00|27170.3|27165.5|27113.3|27108.5|27179.3|27174.5|27090.3|27085.5|3815
1591581600000|2020-06-08 02:00:00|27114.3|27109.5|27133.8|27129|27165.3|27160.5|27072.3|27067.5|2951
1591585200000|2020-06-08 03:00:00|27133.3|27128.5|27148.3|27143.5|27177.3|27172.5|27120.3|27115.5|1951
1591588800000|2020-06-08 04:00:00|27148.8|27144|27162.8|27158|27165.3|27160.5|27135.8|27131|1147
1591592400000|2020-06-08 05:00:00|27161.3|27156.5|27175.3|27170.5|27175.8|27171|27119.3|27114.5|1752
1591596000000|2020-06-08 06:00:00|27174.7|27171.1|27107.2|27103.6|27181.7|27178.1|27101.2|27097.6|3518
1591599600000|2020-06-08 07:00:00|27106.7|27103.1|27086.2|27082.6|27139.2|27135.6|27047.7|27044.1|7641
1591603200000|2020-06-08 08:00:00|27088.2|27084.6|27262.7|27259.1|27270.7|27267.1|27086.7|27083.1|6122
1591606800000|2020-06-08 09:00:00|27263.2|27259.6|27230.7|27227.1|27307.2|27303.6|27211.7|27208.1|5515
1591610400000|2020-06-08 10:00:00|27227.7|27224.1|27243.2|27239.6|27302.2|27298.6|27204.7|27201.1|5430
1591614000000|2020-06-08 11:00:00|27244.7|27241.1|27329.2|27325.6|27346.7|27343.1|27235.7|27232.1|7025
1591617600000|2020-06-08 12:00:00|27326.2|27322.6|27309.2|27305.6|27367.2|27363.6|27301.7|27298.1|8287
1591621200000|2020-06-08 13:00:00|27309.7|27306.1|27395.6|27393.2|27399.1|27396.7|27253.1|27250.7|30463
1591624800000|2020-06-08 14:00:00|27395.1|27392.7|27360.8|27358.4|27407.1|27404.7|27256.3|27253.9|25203
1591628400000|2020-06-08 15:00:00|27361.8|27359.4|27351.8|27349.4|27427.3|27424.9|27342.3|27339.9|17258
1591632000000|2020-06-08 16:00:00|27353.3|27350.9|27347.4|27345|27380.8|27378.4|27307.3|27304.9|8839
1591635600000|2020-06-08 17:00:00|27348.4|27346|27417.9|27415.5|27430.9|27428.5|27342.4|27340|9820
1591639200000|2020-06-08 18:00:00|27417.4|27415|27448.4|27446|27451.4|27449|27400.9|27398.5|9347
1591642800000|2020-06-08 19:00:00|27447.4|27445|27572.4|27570|27578.9|27576.5|27403.9|27401.5|19380
1591646400000|2020-06-08 20:00:00|27567.8|27563|27543.8|27534|27567.8|27563|27509.3|27504.5|4445
1591650000000|2020-06-08 21:00:00|27543.6|27533.8|27557.9|27548.1|27566.4|27556.6|27541.4|27531.6|0
1591653600000|2020-06-08 22:00:00|27586.8|27582|27537.3|27532.5|27588.8|27584|27528.3|27523.5|1631
1591657200000|2020-06-08 23:00:00|27536.8|27532|27551.3|27546.5|27577.3|27572.5|27530.8|27526|1579
1591660800000|2020-06-09 00:00:00|27549.8|27545|27542.8|27538|27613.8|27609|27516.8|27512|3259
1591664400000|2020-06-09 01:00:00|27542.3|27537.5|27562.8|27558|27566.8|27562|27483.8|27479|3212
1591668000000|2020-06-09 02:00:00|27563.3|27558.5|27542.3|27537.5|27578.3|27573.5|27513.8|27509|1741
1591671600000|2020-06-09 03:00:00|27542.8|27538|27532.3|27527.5|27556.3|27551.5|27518.3|27513.5|1331
1591675200000|2020-06-09 04:00:00|27532.8|27528|27528.8|27524|27550.8|27546|27511.3|27506.5|1084
1591678800000|2020-06-09 05:00:00|27529.8|27525|27593.8|27589|27599.8|27595|27529.3|27524.5|1559
1591682400000|2020-06-09 06:00:00|27593.2|27589.6|27532.7|27529.1|27635.2|27631.6|27521.7|27518.1|4404
1591686000000|2020-06-09 07:00:00|27533.2|27529.6|27382.2|27378.6|27560.7|27557.1|27360.2|27356.6|9846
1591689600000|2020-06-09 08:00:00|27385.7|27382.1|27203.7|27200.1|27406.7|27403.1|27138.7|27135.1|13611
1591693200000|2020-06-09 09:00:00|27204.2|27200.6|27207.2|27203.6|27295.7|27292.1|27185.7|27182.1|8270
1591696800000|2020-06-09 10:00:00|27208.2|27204.6|27253.2|27249.6|27264.7|27261.1|27175.2|27171.6|6077
1591700400000|2020-06-09 11:00:00|27259.2|27255.6|27296.2|27292.6|27337.7|27334.1|27235.2|27231.6|5886
1591704000000|2020-06-09 12:00:00|27296.7|27293.1|27223.2|27219.6|27330.2|27326.6|27204.2|27200.6|7696
1591707600000|2020-06-09 13:00:00|27222.2|27218.6|27207.6|27205.2|27343.6|27341.2|27180.6|27178.2|28336
1591711200000|2020-06-09 14:00:00|27210.6|27208.2|27400.6|27398.2|27436.6|27434.2|27156.6|27154.2|31197
1591714800000|2020-06-09 15:00:00|27398.6|27396.2|27299.2|27296.8|27445.1|27442.7|27278.2|27275.8|24450
1591718400000|2020-06-09 16:00:00|27299.7|27297.3|27381.9|27379.5|27382.4|27380|27249.7|27247.3|12974
1591722000000|2020-06-09 17:00:00|27380.4|27378|27389.9|27387.5|27418.4|27416|27358.9|27356.5|9667
1591725600000|2020-06-09 18:00:00|27391.4|27389|27367.9|27365.5|27399.9|27397.5|27303.4|27301|14312
1591729200000|2020-06-09 19:00:00|27367.4|27365|27279.8|27277.4|27422.4|27420|27249.8|27247.4|23795
1591732800000|2020-06-09 20:00:00|27281|27276.2|27274.1|27264.3|27333.5|27328.7|27243.5|27238.7|5412
1591736400000|2020-06-09 21:00:00|27271.9|27262.1|27284.6|27274.8|27303.2|27293.4|27268.7|27258.9|0
1591740000000|2020-06-09 22:00:00|27260.5|27255.7|27325|27320.2|27336.5|27331.7|27260.5|27255.7|1401
1591743600000|2020-06-09 23:00:00|27325.5|27320.7|27362.5|27357.7|27371.5|27366.7|27290|27285.2|2060
1591747200000|2020-06-10 00:00:00|27362|27357.2|27404.5|27399.7|27412.5|27407.7|27340|27335.2|2290
1591750800000|2020-06-10 01:00:00|27405.5|27400.7|27468.5|27463.7|27478|27473.2|27381|27376.2|2944
1591754400000|2020-06-10 02:00:00|27468|27463.2|27449|27444.2|27496|27491.2|27416.5|27411.7|2232
1591758000000|2020-06-10 03:00:00|27448.5|27443.7|27430.5|27425.7|27457.5|27452.7|27405.5|27400.7|1331
1591761600000|2020-06-10 04:00:00|27431.5|27426.7|27426.5|27421.7|27435|27430.2|27395.5|27390.7|1200
1591765200000|2020-06-10 05:00:00|27426|27421.2|27435.5|27430.7|27463.5|27458.7|27415.5|27410.7|1493
1591768800000|2020-06-10 06:00:00|27434.9|27431.3|27349.4|27345.8|27458.4|27454.8|27336.4|27332.8|3603
1591772400000|2020-06-10 07:00:00|27348.9|27345.3|27412.9|27409.3|27448.9|27445.3|27335.9|27332.3|5225
1591776000000|2020-06-10 08:00:00|27412.4|27408.8|27318.9|27315.3|27415.9|27412.3|27310.4|27306.8|3511
1591779600000|2020-06-10 09:00:00|27319.4|27315.8|27223.9|27220.3|27319.4|27315.8|27179.4|27175.8|7551
1591783200000|2020-06-10 10:00:00|27224.4|27220.8|27250.9|27247.3|27278.9|27275.3|27110.4|27106.8|7047
1591786800000|2020-06-10 11:00:00|27248.9|27245.3|27306.4|27302.8|27313.9|27310.3|27218.4|27214.8|5824
1591790400000|2020-06-10 12:00:00|27305.4|27301.8|27317.9|27314.3|27335.9|27332.3|27274.4|27270.8|7815
1591794000000|2020-06-10 13:00:00|27317.4|27313.8|27128.3|27125.9|27342.4|27338.8|27067.8|27065.4|27675
1591797600000|2020-06-10 14:00:00|27130.3|27127.9|26979.8|26977.4|27148.3|27145.9|26939.3|26936.9|37916
1591801200000|2020-06-10 15:00:00|26978.8|26976.4|27114.8|27112.4|27138.8|27136.4|26967.8|26965.4|25200
1591804800000|2020-06-10 16:00:00|27115.3|27112.9|27138.7|27136.3|27161.8|27159.4|27081.3|27078.9|12217
1591808400000|2020-06-10 17:00:00|27139.2|27136.8|27145.7|27143.3|27179.7|27177.3|27096.7|27094.3|11313
1591812000000|2020-06-10 18:00:00|27143.2|27140.8|27089.7|27087.3|27357.2|27354.8|27014.7|27012.3|47069
1591815600000|2020-06-10 19:00:00|27088.7|27086.3|26990.9|26988.5|27207.9|27205.5|26985.4|26983|41751
1591819200000|2020-06-10 20:00:00|26992.1|26987.3|26959.8|26950|27011.1|27006.3|26912.6|26907.8|6782
1591822800000|2020-06-10 21:00:00|26960.1|26950.3|26948.3|26938.5|26966|26956.2|26946.7|26936.9|2
1591826400000|2020-06-10 22:00:00|26952.7|26942.9|26824.6|26819.8|27009.1|27004.3|26815.1|26810.3|4152
1591830000000|2020-06-10 23:00:00|26824.1|26819.3|26757.6|26752.8|26864.6|26859.8|26731.1|26726.3|3915
1591833600000|2020-06-11 00:00:00|26759.1|26754.3|26820.6|26815.8|26871.1|26866.3|26744.1|26739.3|3780
1591837200000|2020-06-11 01:00:00|26821.1|26816.3|26824.6|26819.8|26893.6|26888.8|26806.1|26801.3|3664
1591840800000|2020-06-11 02:00:00|26825.1|26820.3|26781.6|26776.8|26844.6|26839.8|26773.6|26768.8|1874
1591844400000|2020-06-11 03:00:00|26782.1|26777.3|26640.6|26635.8|26787.1|26782.3|26630.1|26625.3|4670
1591848000000|2020-06-11 04:00:00|26639.6|26634.8|26614.6|26609.8|26664.6|26659.8|26577.1|26572.3|5389
1591851600000|2020-06-11 05:00:00|26614.1|26609.3|26507.6|26502.8|26628.6|26623.8|26474.6|26469.8|7333
1591855200000|2020-06-11 06:00:00|26507|26503.4|26500|26496.4|26564.5|26560.9|26467|26463.4|7428
1591858800000|2020-06-11 07:00:00|26502|26498.4|26387|26383.4|26508|26504.4|26382|26378.4|12051
1591862400000|2020-06-11 08:00:00|26387.5|26383.9|26361|26357.4|26455|26451.4|26322|26318.4|11209
1591866000000|2020-06-11 09:00:00|26363|26359.4|26509|26505.4|26520|26516.4|26345|26341.4|7486
1591869600000|2020-06-11 10:00:00|26509.5|26505.9|26411|26407.4|26517|26513.4|26397|26393.4|6744
1591873200000|2020-06-11 11:00:00|26413|26409.4|26280.5|26276.9|26428|26424.4|26234|26230.4|10923
1591876800000|2020-06-11 12:00:00|26280|26276.4|26083|26079.4|26280|26276.4|26058.5|26054.9|23938
1591880400000|2020-06-11 13:00:00|26081.5|26077.9|26230.5|26228.1|26288.7|26286.3|26016.5|26012.9|50150
1591884000000|2020-06-11 14:00:00|26229.5|26227.1|25969|25966.6|26256.5|26254.1|25955|25952.6|44124
1591887600000|2020-06-11 15:00:00|25968|25965.6|25857|25854.6|26012.5|26010.1|25794.5|25792.1|43055
1591891200000|2020-06-11 16:00:00|25855.5|25853.1|25500|25497.6|25856|25853.6|25428|25425.6|47911
1591894800000|2020-06-11 17:00:00|25499|25496.6|25552.5|25550.1|25636|25633.6|25463|25460.6|35099
1591898400000|2020-06-11 18:00:00|25551.5|25549.1|25300|25297.6|25557|25554.6|25235|25232.6|40439
1591902000000|2020-06-11 19:00:00|25298|25295.6|25140.7|25138.3|25361|25358.6|25078.2|25075.8|59920
1591905600000|2020-06-11 20:00:00|25145.2|25142.8|25210|25200.2|25242.4|25237.6|25104.4|25099.6|12562
1591909200000|2020-06-11 21:00:00|25209.9|25200.1|25207.3|25197.5|25232.8|25223|25185.2|25175.4|0
1591912800000|2020-06-11 22:00:00|25183|25173.2|25335.9|25331.1|25337.4|25332.6|25133.9|25129.1|5045
1591916400000|2020-06-11 23:00:00|25336.9|25332.1|25368.9|25364.1|25415.4|25410.6|25265.9|25261.1|4098
1591920000000|2020-06-12 00:00:00|25374.9|25370.1|25314.9|25310.1|25409.9|25405.1|25245.4|25240.6|4946
1591923600000|2020-06-12 01:00:00|25312.9|25308.1|25441.9|25437.1|25442.4|25437.6|25215.4|25210.6|3901
1591927200000|2020-06-12 02:00:00|25441.4|25436.6|25458.9|25454.1|25515.4|25510.6|25414.9|25410.1|2783
1591930800000|2020-06-12 03:00:00|25459.9|25455.1|25496.4|25491.6|25538.9|25534.1|25403.9|25399.1|2854
1591934400000|2020-06-12 04:00:00|25497.9|25493.1|25524.4|25519.6|25542.9|25538.1|25476.4|25471.6|2386
1591938000000|2020-06-12 05:00:00|25521.9|25517.1|25577.4|25572.6|25584.9|25580.1|25463.9|25459.1|2673
1591941600000|2020-06-12 06:00:00|25576.8|25573.2|25325.3|25321.7|25597.8|25594.2|25320.3|25316.7|6477
1591945200000|2020-06-12 07:00:00|25326.3|25322.7|25504.8|25501.2|25624.3|25620.7|25318.8|25315.2|9364
1591948800000|2020-06-12 08:00:00|25505.8|25502.2|25739.8|25736.2|25775.8|25772.2|25498.3|25494.7|8686
1591952400000|2020-06-12 09:00:00|25739.3|25735.7|25786.3|25782.7|25793.3|25789.7|25693.3|25689.7|4774
1591956000000|2020-06-12 10:00:00|25785.3|25781.7|25697.8|25694.2|25820.8|25817.2|25624.3|25620.7|6989
1591959600000|2020-06-12 11:00:00|25701.3|25697.7|25647.8|25644.2|25775.8|25772.2|25647.3|25643.7|6250
1591963200000|2020-06-12 12:00:00|25648.8|25645.2|25731.3|25727.7|25770.3|25766.7|25558.3|25554.7|8086
1591966800000|2020-06-12 13:00:00|25731.8|25728.2|25851.2|25848.8|25960.2|25957.8|25717.7|25715.3|23849
1591970400000|2020-06-12 14:00:00|25850.7|25848.3|25361.6|25359.2|25941.2|25938.8|25359.6|25357.2|32109
1591974000000|2020-06-12 15:00:00|25359.6|25357.2|25623.6|25621.2|25627.1|25624.7|25183.1|25180.7|44140
1591977600000|2020-06-12 16:00:00|25621.1|25618.7|25501.2|25498.8|25687.1|25684.7|25385.7|25383.3|29721
1591981200000|2020-06-12 17:00:00|25501.7|25499.3|25097.7|25095.3|25521.2|25518.8|25079.2|25076.8|16613
1591984800000|2020-06-12 18:00:00|25098.2|25095.8|25373.2|25370.8|25413.7|25411.3|25080.2|25077.8|23394
1591988400000|2020-06-12 19:00:00|25371.2|25368.8|25602|25599.6|25657|25654.6|25313.5|25311.1|20804
1591992000000|2020-06-12 20:00:00|25603.2|25598.4|25560.8|25551|25650.2|25645.4|25529.7|25524.9|3319
1592172000000|2020-06-14 22:00:00|25234.7|25229.9|25306.7|25301.9|25322.2|25317.4|25094.2|25089.4|2930
1592175600000|2020-06-14 23:00:00|25306.2|25301.4|25223.2|25218.4|25321.2|25316.4|25154.2|25149.4|2829
1592179200000|2020-06-15 00:00:00|25224.7|25219.9|25163.7|25158.9|25264.7|25259.9|25161.7|25156.9|2182
1592182800000|2020-06-15 01:00:00|25163.2|25158.4|25240.2|25235.4|25253.2|25248.4|25146.7|25141.9|1902
1592186400000|2020-06-15 02:00:00|25239.2|25234.4|25167.7|25162.9|25256.2|25251.4|25165.2|25160.4|2541
1592190000000|2020-06-15 03:00:00|25168.2|25163.4|25197.7|25192.9|25229.2|25224.4|25167.2|25162.4|1567
1592193600000|2020-06-15 04:00:00|25202.2|25197.4|25046.2|25041.4|25202.2|25197.4|25039.7|25034.9|3705
1592197200000|2020-06-15 05:00:00|25045.7|25040.9|24686.2|24681.4|25050.2|25045.4|24677.7|24672.9|10081
1592200800000|2020-06-15 06:00:00|24685.6|24682|24696.6|24693|24764.1|24760.5|24566.6|24563|5251
1592204400000|2020-06-15 07:00:00|24701.1|24697.5|24814.6|24811|24835.6|24832|24639.1|24635.5|11537
1592208000000|2020-06-15 08:00:00|24817.1|24813.5|25010.6|25007|25016.6|25013|24759.1|24755.5|7434
1592211600000|2020-06-15 09:00:00|25012.6|25009|25086.6|25083|25096.1|25092.5|24905.6|24902|3732
1592215200000|2020-06-15 10:00:00|25087.1|25083.5|24900.1|24896.5|25143.6|25140|24895.1|24891.5|4965
1592218800000|2020-06-15 11:00:00|24901.1|24897.5|25024.6|25021|25116.1|25112.5|24878.1|24874.5|4796
1592222400000|2020-06-15 12:00:00|25025.1|25021.5|24979.6|24976|25050.6|25047|24930.1|24926.5|7295
1592226000000|2020-06-15 13:00:00|24980.6|24977|25098.5|25096.1|25130.5|25128.1|24849.5|24847.1|38965
1592229600000|2020-06-15 14:00:00|25102|25099.6|25238.6|25236.2|25298.6|25296.2|25048|25045.6|41737
1592233200000|2020-06-15 15:00:00|25237.6|25235.2|25314|25311.6|25376.2|25373.8|25214.6|25212.2|30868
1592236800000|2020-06-15 16:00:00|25311|25308.6|25553.2|25550.8|25559.2|25556.8|25289|25286.6|16617
1592240400000|2020-06-15 17:00:00|25551.2|25548.8|25506.2|25503.8|25635.7|25633.3|25487.2|25484.8|11920
1592244000000|2020-06-15 18:00:00|25504.7|25502.3|25752.2|25749.8|25895.7|25893.3|25504.7|25502.3|23999
1592247600000|2020-06-15 19:00:00|25750.7|25748.3|25773.9|25771.5|25845.7|25843.3|25534.2|25531.8|20890
1592251200000|2020-06-15 20:00:00|25770.9|25768.5|25859.6|25849.8|25866.1|25861.3|25753.6|25748.8|3781
1592254800000|2020-06-15 21:00:00|25860.2|25850.4|25870.2|25860.4|25883.1|25873.3|25851.9|25842.1|0
1592258400000|2020-06-15 22:00:00|25856.1|25851.3|25900.1|25895.3|25948.1|25943.3|25823.6|25818.8|2624
1592262000000|2020-06-15 23:00:00|25899.6|25894.8|26064.6|26059.8|26071.6|26066.8|25823.6|25818.8|3451
1592265600000|2020-06-16 00:00:00|26064.1|26059.3|26035.1|26030.3|26101.6|26096.8|25996.6|25991.8|4313
1592269200000|2020-06-16 01:00:00|26036.1|26031.3|26057.6|26052.8|26120.1|26115.3|26025.1|26020.3|3518
1592272800000|2020-06-16 02:00:00|26059.1|26054.3|26346.1|26341.3|26358.1|26353.3|26050.6|26045.8|7861
1592276400000|2020-06-16 03:00:00|26345.6|26340.8|26302.1|26297.3|26360.6|26355.8|26299.6|26294.8|3688
1592280000000|2020-06-16 04:00:00|26303.1|26298.3|26284.6|26279.8|26317.1|26312.3|26256.6|26251.8|3184
1592283600000|2020-06-16 05:00:00|26286.1|26281.3|26284.6|26279.8|26376.6|26371.8|26281.6|26276.8|3977
1592287200000|2020-06-16 06:00:00|26284|26280.4|26153.5|26149.9|26290|26286.4|26106.5|26102.9|8195
1592290800000|2020-06-16 07:00:00|26154|26150.4|26104.5|26100.9|26239|26235.4|26058.5|26054.9|9593
1592294400000|2020-06-16 08:00:00|26105|26101.4|26232.5|26228.9|26249|26245.4|26044.5|26040.9|6135
1592298000000|2020-06-16 09:00:00|26235.5|26231.9|26248.5|26244.9|26272.5|26268.9|26195.5|26191.9|3920
1592301600000|2020-06-16 10:00:00|26249|26245.4|26302.5|26298.9|26336.5|26332.9|26219|26215.4|4149
1592305200000|2020-06-16 11:00:00|26303|26299.4|26320|26316.4|26334|26330.4|26237|26233.4|3679
1592308800000|2020-06-16 12:00:00|26318|26314.4|26738.5|26734.9|26799.5|26795.9|26306.5|26302.9|19360
1592312400000|2020-06-16 13:00:00|26739.5|26735.9|26488.9|26486.5|26757.5|26753.9|26397.9|26395.5|40821
1592316000000|2020-06-16 14:00:00|26492.9|26490.5|25975.2|25972.8|26580.2|26577.8|25925.2|25922.8|61140
1592319600000|2020-06-16 15:00:00|25961.2|25958.8|26226.7|26224.3|26354.2|26351.8|25803.7|25801.3|58506
1592323200000|2020-06-16 16:00:00|26229.2|26226.8|26351.2|26348.8|26433.2|26430.8|26141.7|26139.3|24816
1592326800000|2020-06-16 17:00:00|26349.2|26346.8|26281.7|26279.3|26424.3|26421.9|26238.2|26235.8|15355
1592330400000|2020-06-16 18:00:00|26282.7|26280.3|26332.7|26330.3|26431.7|26429.3|26248.2|26245.8|21105
1592334000000|2020-06-16 19:00:00|26334.7|26332.3|26311.7|26309.3|26347.2|26344.8|26108.7|26106.3|26475
1592337600000|2020-06-16 20:00:00|26312.9|26308.1|26320.1|26310.3|26347.4|26342.6|26263.9|26259.1|4025
1592341200000|2020-06-16 21:00:00|26319.8|26310|26288.2|26278.4|26321.2|26311.4|26265.1|26255.3|0
1592344800000|2020-06-16 22:00:00|26252.9|26248.1|26281.4|26276.6|26286.4|26281.6|26134.9|26130.1|3107
1592348400000|2020-06-16 23:00:00|26279.4|26274.6|26392.4|26387.6|26416.4|26411.6|26279.4|26274.6|3125
1592352000000|2020-06-17 00:00:00|26392.9|26388.1|26338.4|26333.6|26397.9|26393.1|26214.9|26210.1|5339
1592355600000|2020-06-17 01:00:00|26339.9|26335.1|26237.9|26233.1|26380.4|26375.6|26182.9|26178.1|3586
1592359200000|2020-06-17 02:00:00|26237.4|26232.6|26159.9|26155.1|26274.4|26269.6|26081.4|26076.6|4332
1592362800000|2020-06-17 03:00:00|26160.9|26156.1|26187.4|26182.6|26228.9|26224.1|26135.9|26131.1|3294
1592366400000|2020-06-17 04:00:00|26191.4|26186.6|26266.9|26262.1|26308.9|26304.1|26178.9|26174.1|2120
1592370000000|2020-06-17 05:00:00|26267.9|26263.1|26228.4|26223.6|26290.4|26285.6|26161.9|26157.1|2576
1592373600000|2020-06-17 06:00:00|26227.8|26224.2|26288.8|26285.2|26396.3|26392.7|26202.8|26199.2|5835
1592377200000|2020-06-17 07:00:00|26290.8|26287.2|26480.3|26476.7|26547.3|26543.7|26266.8|26263.2|11857
1592380800000|2020-06-17 08:00:00|26478.3|26474.7|26565.8|26562.2|26632.8|26629.2|26454.8|26451.2|7961
1592384400000|2020-06-17 09:00:00|26566.3|26562.7|26365.3|26361.7|26574.3|26570.7|26316.8|26313.2|6637
1592388000000|2020-06-17 10:00:00|26364.8|26361.2|26502.8|26499.2|26505.8|26502.2|26346.3|26342.7|4231
1592391600000|2020-06-17 11:00:00|26502.3|26498.7|26453.8|26450.2|26539.8|26536.2|26424.8|26421.2|5009
1592395200000|2020-06-17 12:00:00|26454.3|26450.7|26393.8|26390.2|26521.3|26517.7|26363.3|26359.7|5816
1592398800000|2020-06-17 13:00:00|26392.8|26389.2|26276.7|26274.3|26427.8|26424.2|26216.7|26214.3|25134
1592402400000|2020-06-17 14:00:00|26274.2|26271.8|26287.6|26285.2|26351.2|26348.8|26133.6|26131.2|37993
1592406000000|2020-06-17 15:00:00|26288.1|26285.7|26294.6|26292.2|26306.1|26303.7|26168.1|26165.7|19000
1592409600000|2020-06-17 16:00:00|26294.1|26291.7|26301.7|26299.3|26331.1|26328.7|26224.1|26221.7|9323
1592413200000|2020-06-17 17:00:00|26302.2|26299.8|26325.2|26322.8|26386.2|26383.8|26298.2|26295.8|9535
1592416800000|2020-06-17 18:00:00|26324.2|26321.8|26266.2|26263.8|26363.2|26360.8|26261.2|26258.8|13326
1592420400000|2020-06-17 19:00:00|26265.7|26263.3|26119|26116.6|26265.7|26263.3|26065.5|26063.1|22713
1592424000000|2020-06-17 20:00:00|26120.2|26115.4|26169.9|26160.1|26196.7|26191.9|26112.7|26107.9|4618
1592427600000|2020-06-17 21:00:00|26169.3|26159.5|26134.9|26125.1|26171.9|26162.1|26123.5|26113.7|0
1592431200000|2020-06-17 22:00:00|26135|26125.2|26139.2|26134.4|26185.7|26180.9|26085.2|26080.4|2718
1592434800000|2020-06-17 23:00:00|26139.7|26134.9|26014.2|26009.4|26173.7|26168.9|26003.7|25998.9|4175
1592438400000|2020-06-18 00:00:00|26016.2|26011.4|25967.2|25962.4|26052.2|26047.4|25910.2|25905.4|6111
1592442000000|2020-06-18 01:00:00|25966.2|25961.4|25846.2|25841.4|26016.7|26011.9|25756.2|25751.4|8798
1592445600000|2020-06-18 02:00:00|25845.7|25840.9|25836.2|25831.4|25863.2|25858.4|25758.7|25753.9|5137
1592449200000|2020-06-18 03:00:00|25838.2|25833.4|25959.2|25954.4|25986.2|25981.4|25827.7|25822.9|4824
1592452800000|2020-06-18 04:00:00|25959.7|25954.9|26014.7|26009.9|26029.2|26024.4|25897.7|25892.9|4327
1592456400000|2020-06-18 05:00:00|26013.7|26008.9|25984.7|25979.9|26038.7|26033.9|25921.2|25916.4|4889
1592460000000|2020-06-18 06:00:00|25984.1|25980.5|26092.1|26088.5|26171.1|26167.5|25937.6|25934|7268
1592463600000|2020-06-18 07:00:00|26095.1|26091.5|26110.6|26107|26171.1|26167.5|26027.6|26024|4948
1592467200000|2020-06-18 08:00:00|26110.1|26106.5|26234.6|26231|26281.1|26277.5|26067.6|26064|10000
1592470800000|2020-06-18 09:00:00|26237.1|26233.5|26175.1|26171.5|26284.6|26281|26142.6|26139|6501
1592474400000|2020-06-18 10:00:00|26171.6|26168|26132.6|26129|26177.1|26173.5|26079.1|26075.5|4948
1592478000000|2020-06-18 11:00:00|26129.1|26125.5|25933.6|25930|26157.1|26153.5|25923.1|25919.5|6707
1592481600000|2020-06-18 12:00:00|25934.1|25930.5|25955.1|25951.5|26016.1|26012.5|25846.6|25843|14213
1592485200000|2020-06-18 13:00:00|25953.1|25949.5|25967|25964.6|26054|26051.6|25843.5|25841.1|28104
1592488800000|2020-06-18 14:00:00|25967.5|25965.1|26146.5|26144.1|26158|26155.6|25967.5|25965.1|32711
1592492400000|2020-06-18 15:00:00|26144.5|26142.1|26021.5|26019.1|26153.5|26151.1|26005|26002.6|16904
1592496000000|2020-06-18 16:00:00|26021|26018.6|26050.7|26048.3|26082|26079.6|25969.5|25967.1|10352
1592499600000|2020-06-18 17:00:00|26051.2|26048.8|26088.7|26086.3|26105.2|26102.8|26026.7|26024.3|6769
1592503200000|2020-06-18 18:00:00|26089.2|26086.8|25967.7|25965.3|26094.7|26092.3|25964.7|25962.3|12038
1592506800000|2020-06-18 19:00:00|25968.7|25966.3|26076.4|26074|26101.4|26099|25922.7|25920.3|17022
1592510400000|2020-06-18 20:00:00|26067.8|26065.4|26052.6|26042.8|26092.5|26087.7|26021|26016.2|4095
1592514000000|2020-06-18 21:00:00|26053.8|26044|26054|26044.2|26064.5|26054.7|26050.6|26040.8|0
1592517600000|2020-06-18 22:00:00|26037|26032.2|26119.5|26114.7|26125|26120.2|26028|26023.2|1467
1592521200000|2020-06-18 23:00:00|26120|26115.2|26208|26203.2|26214.5|26209.7|26117|26112.2|2850
1592524800000|2020-06-19 00:00:00|26207.5|26202.7|26060|26055.2|26207.5|26202.7|26005.5|26000.7|5916
1592528400000|2020-06-19 01:00:00|26059|26054.2|26039|26034.2|26105.5|26100.7|25992|25987.2|4740
1592532000000|2020-06-19 02:00:00|26039.5|26034.7|26106|26101.2|26119|26114.2|26014|26009.2|3849
1592535600000|2020-06-19 03:00:00|26106.5|26101.7|26101.5|26096.7|26116.5|26111.7|26056|26051.2|1977
1592539200000|2020-06-19 04:00:00|26101|26096.2|26044.5|26039.7|26114|26109.2|26034|26029.2|2879
1592542800000|2020-06-19 05:00:00|26044|26039.2|26088|26083.2|26093.5|26088.7|26035|26030.2|2014
1592546400000|2020-06-19 06:00:00|26087.4|26083.8|26182.4|26178.8|26263.9|26260.3|26085.4|26081.8|8722
1592550000000|2020-06-19 07:00:00|26183.9|26180.3|26229.4|26225.8|26245.4|26241.8|26134.4|26130.8|9051
1592553600000|2020-06-19 08:00:00|26228.4|26224.8|26218.4|26214.8|26230.4|26226.8|26154.9|26151.3|5109
1592557200000|2020-06-19 09:00:00|26217.9|26214.3|26283.4|26279.8|26326.4|26322.8|26198.4|26194.8|8314
1592560800000|2020-06-19 10:00:00|26284.9|26281.3|26269.4|26265.8|26325.4|26321.8|26235.4|26231.8|5591
1592564400000|2020-06-19 11:00:00|26273.4|26269.8|26325.4|26321.8|26326.4|26322.8|26241.9|26238.3|4488
1592568000000|2020-06-19 12:00:00|26325.9|26322.3|26385.9|26382.3|26408.4|26404.8|26320.4|26316.8|10344
1592571600000|2020-06-19 13:00:00|26385.4|26381.8|26277.3|26274.9|26449.3|26446.9|26254.3|26251.9|28881
1592575200000|2020-06-19 14:00:00|26276.8|26274.4|26217.1|26214.7|26320.6|26318.2|26196.6|26194.2|20169
1592578800000|2020-06-19 15:00:00|26217.6|26215.2|26182.6|26180.2|26278.6|26276.2|26147.6|26145.2|16536
1592582400000|2020-06-19 16:00:00|26183.1|26180.7|26045.1|26042.7|26188.1|26185.7|25829.6|25827.2|33010
1592586000000|2020-06-19 17:00:00|26044.6|26042.2|25805.6|25803.2|26049.6|26047.2|25804.1|25801.7|17371
1592589600000|2020-06-19 18:00:00|25806.6|25804.2|25962.2|25959.8|25976.2|25973.8|25758.2|25755.8|25970
1592593200000|2020-06-19 19:00:00|25958.7|25956.3|25865|25862.6|26061|26058.6|25862|25859.6|27571
1592596800000|2020-06-19 20:00:00|25866.2|25861.4|25640.3|25630.5|25879.7|25874.9|25640.3|25630.5|11128
1592776800000|2020-06-21 22:00:00|25487.2|25482.4|25583.2|25578.4|25603.7|25598.9|25364.7|25359.9|7533
1592780400000|2020-06-21 23:00:00|25584.7|25579.9|25596.2|25591.4|25609.7|25604.9|25493.2|25488.4|3254
1592784000000|2020-06-22 00:00:00|25597.2|25592.4|25624.7|25619.9|25655.2|25650.4|25549.2|25544.4|4352
1592787600000|2020-06-22 01:00:00|25625.2|25620.4|25691.2|25686.4|25779.7|25774.9|25622.7|25617.9|5724
1592791200000|2020-06-22 02:00:00|25690.7|25685.9|25766.2|25761.4|25795.2|25790.4|25685.7|25680.9|2999
1592794800000|2020-06-22 03:00:00|25766.7|25761.9|25830.2|25825.4|25873.2|25868.4|25735.7|25730.9|4203
1592798400000|2020-06-22 04:00:00|25831.2|25826.4|25768.2|25763.4|25855.2|25850.4|25749.7|25744.9|2784
1592802000000|2020-06-22 05:00:00|25767.7|25762.9|25712.2|25707.4|25779.2|25774.4|25685.7|25680.9|3515
1592805600000|2020-06-22 06:00:00|25711.7|25706.9|25788.1|25784.5|25808.6|25805|25646.1|25642.5|4866
1592809200000|2020-06-22 07:00:00|25787.6|25784|25868.1|25864.5|25908.6|25905|25712.6|25709|7326
1592812800000|2020-06-22 08:00:00|25867.6|25864|25922.6|25919|25947.1|25943.5|25822.6|25819|4622
1592816400000|2020-06-22 09:00:00|25923.1|25919.5|25887.6|25884|25989.6|25986|25873.6|25870|6208
1592820000000|2020-06-22 10:00:00|25885.6|25882|25857.6|25854|25892.6|25889|25835.1|25831.5|4353
1592823600000|2020-06-22 11:00:00|25857.1|25853.5|25851.6|25848|25861.6|25858|25749.6|25746|5742
1592827200000|2020-06-22 12:00:00|25851.1|25847.5|25826.6|25823|25883.6|25880|25784.6|25781|6035
1592830800000|2020-06-22 13:00:00|25824.6|25821|25847|25844.6|25871|25868.6|25667|25664.6|22417
1592834400000|2020-06-22 14:00:00|25849|25846.6|25790.8|25788.4|25953.5|25951.1|25787.8|25785.4|18735
1592838000000|2020-06-22 15:00:00|25789.8|25787.4|25885.8|25883.4|25919.8|25917.4|25761.8|25759.4|13948
1592841600000|2020-06-22 16:00:00|25886.3|25883.9|25998.9|25996.5|26025.9|26023.5|25886.3|25883.9|12628
1592845200000|2020-06-22 17:00:00|25998.4|25996|25999.9|25997.5|26030.9|26028.5|25952.9|25950.5|5514
1592848800000|2020-06-22 18:00:00|25998.9|25996.5|26055.9|26053.5|26062.4|26060|25933.4|25931|8887
1592852400000|2020-06-22 19:00:00|26055.4|26053|26027.3|26024.9|26062.4|26060|25908.3|25905.9|16095
1592856000000|2020-06-22 20:00:00|26028.5|26023.7|26079.8|26070|26119.5|26114.7|26022.5|26017.7|4342
1592859600000|2020-06-22 21:00:00|26081.4|26071.6|26089.3|26079.5|26091|26081.2|26078.3|26068.5|0
1592863200000|2020-06-22 22:00:00|26083.5|26078.7|26158|26153.2|26167.5|26162.7|26059.5|26054.7|2292
1592866800000|2020-06-22 23:00:00|26158.5|26153.7|26198.5|26193.7|26234|26229.2|26152|26147.2|2778
1592870400000|2020-06-23 00:00:00|26196.5|26191.7|26163.5|26158.7|26198.5|26193.7|26140|26135.2|3090
1592874000000|2020-06-23 01:00:00|26163|26158.2|26072.5|26067.7|26174.5|26169.7|25646.5|25641.7|26581
1592877600000|2020-06-23 02:00:00|26070|26065.2|26091.5|26086.7|26178|26173.2|25977|25972.2|10161
1592881200000|2020-06-23 03:00:00|26093|26088.2|26078.5|26073.7|26128|26123.2|26038|26033.2|3671
1592884800000|2020-06-23 04:00:00|26079|26074.2|26093|26088.2|26151|26146.2|26060.5|26055.7|2883
1592888400000|2020-06-23 05:00:00|26093.5|26088.7|26008|26003.2|26132.5|26127.7|26001.5|25996.7|3213
1592892000000|2020-06-23 06:00:00|26007.4|26003.8|26112.9|26109.3|26129.9|26126.3|25965.9|25962.3|6765
1592895600000|2020-06-23 07:00:00|26112.4|26108.8|26287.9|26284.3|26296.4|26292.8|26060.4|26056.8|10065
1592899200000|2020-06-23 08:00:00|26286.9|26283.3|26241.4|26237.8|26315.9|26312.3|26237.9|26234.3|6475
1592902800000|2020-06-23 09:00:00|26240.9|26237.3|26274.4|26270.8|26308.9|26305.3|26222.4|26218.8|2792
1592906400000|2020-06-23 10:00:00|26273.9|26270.3|26320.9|26317.3|26353.9|26350.3|26264.9|26261.3|3221
1592910000000|2020-06-23 11:00:00|26320.4|26316.8|26338.9|26335.3|26351.9|26348.3|26279.4|26275.8|3122
1592913600000|2020-06-23 12:00:00|26337.4|26333.8|26360.9|26357.3|26424.9|26421.3|26327.9|26324.3|5494
1592917200000|2020-06-23 13:00:00|26360.4|26356.8|26220.3|26217.9|26378.9|26375.3|26186.3|26183.9|19408
1592920800000|2020-06-23 14:00:00|26217.8|26215.4|26162.3|26159.9|26264.3|26261.9|26104.3|26101.9|23146
1592924400000|2020-06-23 15:00:00|26161.8|26159.4|26259.3|26256.9|26291.8|26289.4|26124.8|26122.4|13994
1592928000000|2020-06-23 16:00:00|26261.8|26259.4|26250.4|26248|26286.3|26283.9|26223.8|26221.4|8203
1592931600000|2020-06-23 17:00:00|26250.9|26248.5|26284.4|26282|26310.9|26308.5|26248.9|26246.5|10461
1592935200000|2020-06-23 18:00:00|26284.9|26282.5|26241.9|26239.5|26296.9|26294.5|26212.9|26210.5|8918
1592938800000|2020-06-23 19:00:00|26242.4|26240|26156.9|26154.5|26274.4|26272|26132.9|26130.5|18725
1592942400000|2020-06-23 20:00:00|26157.4|26155|26106.1|26096.3|26207.6|26202.8|26092.6|26087.8|4408
1592946000000|2020-06-23 21:00:00|26106.3|26096.5|26123.3|26113.5|26137.6|26127.8|26100.4|26090.6|0
1592949600000|2020-06-23 22:00:00|26119.6|26114.8|26077.6|26072.8|26159.1|26154.3|26064.6|26059.8|2462
1592953200000|2020-06-23 23:00:00|26078.1|26073.3|26104.6|26099.8|26145.6|26140.8|26056.6|26051.8|2381
1592956800000|2020-06-24 00:00:00|26101.6|26096.8|26193.1|26188.3|26221.1|26216.3|26089.6|26084.8|3419
1592960400000|2020-06-24 01:00:00|26194.6|26189.8|26110.1|26105.3|26220.6|26215.8|26100.6|26095.8|4998
1592964000000|2020-06-24 02:00:00|26109.6|26104.8|26140.1|26135.3|26180.6|26175.8|26059.6|26054.8|3962
1592967600000|2020-06-24 03:00:00|26140.6|26135.8|26156.6|26151.8|26195.6|26190.8|26121.1|26116.3|3194
1592971200000|2020-06-24 04:00:00|26157.6|26152.8|26213.1|26208.3|26254.1|26249.3|26149.6|26144.8|3629
1592974800000|2020-06-24 05:00:00|26213.6|26208.8|26159.6|26154.8|26222.1|26217.3|26159.1|26154.3|3351
1592978400000|2020-06-24 06:00:00|26159|26155.4|26175|26171.4|26203|26199.4|26112.5|26108.9|4664
1592982000000|2020-06-24 07:00:00|26175.5|26171.9|26036|26032.4|26220.5|26216.9|25994.5|25990.9|10460
1592985600000|2020-06-24 08:00:00|26036.5|26032.9|25961|25957.4|26049|26045.4|25838.5|25834.9|11657
1592989200000|2020-06-24 09:00:00|25960.5|25956.9|25880.5|25876.9|25990|25986.4|25807.5|25803.9|9524
1592992800000|2020-06-24 10:00:00|25881|25877.4|25920|25916.4|25934.5|25930.9|25858.5|25854.9|6619
1592996400000|2020-06-24 11:00:00|25920.5|25916.9|25918|25914.4|25961|25957.4|25896|25892.4|4262
1593000000000|2020-06-24 12:00:00|25916.5|25912.9|25991.5|25987.9|26000|25996.4|25902.5|25898.9|7428
1593003600000|2020-06-24 13:00:00|25991|25987.4|25760.5|25758.1|26011|26007.4|25752.5|25750.1|25717
1593007200000|2020-06-24 14:00:00|25760|25757.6|25639.8|25637.4|25814.3|25811.9|25614.3|25611.9|34700
1593010800000|2020-06-24 15:00:00|25638.8|25636.4|25397.8|25395.4|25682.8|25680.4|25293.3|25290.9|38633
1593014400000|2020-06-24 16:00:00|25396.8|25394.4|25565.9|25563.5|25573.9|25571.5|25365.8|25363.4|23443
1593018000000|2020-06-24 17:00:00|25562.9|25560.5|25433.4|25431|25583.9|25581.5|25355.4|25353|18840
1593021600000|2020-06-24 18:00:00|25432.9|25430.5|25439.9|25437.5|25529.9|25527.5|25348.9|25346.5|21221
1593025200000|2020-06-24 19:00:00|25439.4|25437|25458.3|25455.9|25619.8|25617.4|25426.8|25424.4|30442
1593028800000|2020-06-24 20:00:00|25459.5|25454.7|25535.2|25525.4|25544.2|25534.4|25459.5|25454.7|5962
1593032400000|2020-06-24 21:00:00|25533.7|25523.9|25511.6|25501.8|25535.8|25526|25511.3|25501.5|0
1593036000000|2020-06-24 22:00:00|25505|25500.2|25479|25474.2|25559.5|25554.7|25460.5|25455.7|3089
1593039600000|2020-06-24 23:00:00|25479.5|25474.7|25430.5|25425.7|25488.5|25483.7|25423.5|25418.7|3057
1593043200000|2020-06-25 00:00:00|25431.5|25426.7|25570|25565.2|25595|25590.2|25401.5|25396.7|5741
1593046800000|2020-06-25 01:00:00|25570.5|25565.7|25348|25343.2|25603|25598.2|25338|25333.2|6841
1593050400000|2020-06-25 02:00:00|25348.5|25343.7|25390.5|25385.7|25400.5|25395.7|25282.5|25277.7|6638
1593054000000|2020-06-25 03:00:00|25392|25387.2|25388.5|25383.7|25413|25408.2|25293.5|25288.7|5001
1593057600000|2020-06-25 04:00:00|25391|25386.2|25359.5|25354.7|25424.5|25419.7|25317|25312.2|3385
1593061200000|2020-06-25 05:00:00|25360|25355.2|25398|25393.2|25431.5|25426.7|25337|25332.2|3997
1593064800000|2020-06-25 06:00:00|25397.4|25393.8|25354.9|25351.3|25451.9|25448.3|25324.9|25321.3|6483
1593068400000|2020-06-25 07:00:00|25355.4|25351.8|25204.9|25201.3|25376.4|25372.8|25137.4|25133.8|15430
1593072000000|2020-06-25 08:00:00|25206.4|25202.8|25471.9|25468.3|25507.4|25503.8|25203.4|25199.8|12841
1593075600000|2020-06-25 09:00:00|25472.4|25468.8|25434.4|25430.8|25551.4|25547.8|25401.9|25398.3|8949
1593079200000|2020-06-25 10:00:00|25433.9|25430.3|25454.4|25450.8|25471.4|25467.8|25386.9|25383.3|3676
1593082800000|2020-06-25 11:00:00|25454.9|25451.3|25262.4|25258.8|25457.4|25453.8|25248.9|25245.3|6739
1593086400000|2020-06-25 12:00:00|25264.9|25261.3|25288.4|25284.8|25396.9|25393.3|25218.9|25215.3|11151
1593090000000|2020-06-25 13:00:00|25287.9|25284.3|25362.8|25360.4|25414.4|25410.8|25207.8|25205.4|28266
1593093600000|2020-06-25 14:00:00|25363.8|25361.4|25447.8|25445.4|25589.8|25587.4|25350.8|25348.4|33221
1593097200000|2020-06-25 15:00:00|25445.3|25442.9|25443.3|25440.9|25487.8|25485.4|25330.8|25328.4|22972
1593100800000|2020-06-25 16:00:00|25443.8|25441.4|25512.4|25510|25560.9|25558.5|25443.8|25441.4|17019
1593104400000|2020-06-25 17:00:00|25511.9|25509.5|25487.4|25485|25536.9|25534.5|25454.4|25452|10646
1593108000000|2020-06-25 18:00:00|25486.9|25484.5|25454.4|25452|25509.4|25507|25392.4|25390|11390
1593111600000|2020-06-25 19:00:00|25453.9|25451.5|25737|25734.6|25769|25766.6|25432.4|25430|27644
1593115200000|2020-06-25 20:00:00|25738.2|25733.4|25712.2|25702.4|25792.7|25787.9|25629.2|25624.4|7097
1593118800000|2020-06-25 21:00:00|25711.7|25701.9|25693.4|25683.6|25711.8|25702|25689.1|25679.3|0
1593122400000|2020-06-25 22:00:00|25668.2|25663.4|25691.2|25686.4|25698.2|25693.4|25639.2|25634.4|1727
1593126000000|2020-06-25 23:00:00|25691.7|25686.9|25675.7|25670.9|25750.7|25745.9|25666.7|25661.9|2356
1593129600000|2020-06-26 00:00:00|25676.2|25671.4|25692.7|25687.9|25696.2|25691.4|25580.2|25575.4|5548
1593133200000|2020-06-26 01:00:00|25693.2|25688.4|25699.2|25694.4|25718.2|25713.4|25648.7|25643.9|2963
1593136800000|2020-06-26 02:00:00|25699.7|25694.9|25637.2|25632.4|25710.7|25705.9|25617.2|25612.4|2592
1593140400000|2020-06-26 03:00:00|25636.7|25631.9|25678.2|25673.4|25688.7|25683.9|25615.2|25610.4|1684
1593144000000|2020-06-26 04:00:00|25679.7|25674.9|25729.2|25724.4|25784.2|25779.4|25674.7|25669.9|3677
1593147600000|2020-06-26 05:00:00|25730.2|25725.4|25699.7|25694.9|25770.7|25765.9|25687.2|25682.4|2401
1593151200000|2020-06-26 06:00:00|25699.1|25695.5|25612.6|25609|25700.6|25697|25584.6|25581|5312
1593154800000|2020-06-26 07:00:00|25609.1|25605.5|25608.6|25605|25653.6|25650|25542.1|25538.5|5867
1593158400000|2020-06-26 08:00:00|25610.6|25607|25569.6|25566|25615.6|25612|25467.1|25463.5|6917
1593162000000|2020-06-26 09:00:00|25569.1|25565.5|25649.6|25646|25660.1|25656.5|25551.6|25548|6371
1593165600000|2020-06-26 10:00:00|25650.6|25647|25702.1|25698.5|25716.6|25713|25643.6|25640|6428
1593169200000|2020-06-26 11:00:00|25702.6|25699|25641.6|25638|25753.6|25750|25633.1|25629.5|5761
1593172800000|2020-06-26 12:00:00|25642.1|25638.5|25544.1|25540.5|25647.6|25644|25513.6|25510|8514
1593176400000|2020-06-26 13:00:00|25543.6|25540|25473|25470.6|25605|25602.6|25416|25413.6|24310
1593180000000|2020-06-26 14:00:00|25470.5|25468.1|25178.2|25175.8|25476|25473.6|25109.7|25107.3|41404
1593183600000|2020-06-26 15:00:00|25180.2|25177.8|25221.2|25218.8|25296.7|25294.3|25149.2|25146.8|26979
1593187200000|2020-06-26 16:00:00|25220.7|25218.3|25185.1|25182.7|25226.7|25224.3|25053.2|25050.8|23874
1593190800000|2020-06-26 17:00:00|25184.6|25182.2|25159.6|25157.2|25246.6|25244.2|25158.6|25156.2|14756
1593194400000|2020-06-26 18:00:00|25160.1|25157.7|25055.6|25053.2|25174.1|25171.7|24993.1|24990.7|20246
1593198000000|2020-06-26 19:00:00|25053.6|25051.2|25028.1|25025.7|25140.1|25137.7|24972.6|24970.2|33743
1593201600000|2020-06-26 20:00:00|25029.3|25024.5|25036.8|25027|25135.8|25131|25018.3|25013.5|8534
1593381600000|2020-06-28 22:00:00|24933.8|24929|24973.3|24968.5|24997.8|24993|24878.3|24873.5|6765
1593385200000|2020-06-28 23:00:00|24973.8|24969|25015.8|25011|25056.3|25051.5|24920.8|24916|3011
1593388800000|2020-06-29 00:00:00|25016.3|25011.5|25067.3|25062.5|25078.8|25074|24963.3|24958.5|3195
1593392400000|2020-06-29 01:00:00|25066.8|25062|25180.8|25176|25193.8|25189|25063.3|25058.5|5000
1593396000000|2020-06-29 02:00:00|25180.3|25175.5|25113.3|25108.5|25212.3|25207.5|25076.8|25072|3836
1593399600000|2020-06-29 03:00:00|25112.8|25108|25042.3|25037.5|25134.3|25129.5|25012.3|25007.5|3555
1593403200000|2020-06-29 04:00:00|25042.8|25038|24995.3|24990.5|25087.8|25083|24977.8|24973|3544
1593406800000|2020-06-29 05:00:00|24994.3|24989.5|25008.8|25004|25114.3|25109.5|24992.8|24988|3760
1593410400000|2020-06-29 06:00:00|25008.2|25004.6|25073.2|25069.6|25121.7|25118.1|24971.7|24968.1|4671
1593414000000|2020-06-29 07:00:00|25079.7|25076.1|25132.2|25128.6|25189.7|25186.1|25073.2|25069.6|7398
1593417600000|2020-06-29 08:00:00|25131.7|25128.1|25159.2|25155.6|25168.2|25164.6|25041.2|25037.6|5120
1593421200000|2020-06-29 09:00:00|25158.7|25155.1|25204.2|25200.6|25220.2|25216.6|25098.2|25094.6|6868
1593424800000|2020-06-29 10:00:00|25203.7|25200.1|25188.2|25184.6|25226.2|25222.6|25114.2|25110.6|6552
1593428400000|2020-06-29 11:00:00|25190.7|25187.1|25297.2|25293.6|25323.2|25319.6|25161.7|25158.1|7535
1593432000000|2020-06-29 12:00:00|25299.7|25296.1|25199.2|25195.6|25310.7|25307.1|25169.2|25165.6|7744
1593435600000|2020-06-29 13:00:00|25202.2|25198.6|25226.1|25223.7|25257.1|25254.7|25095.6|25093.2|29641
1593439200000|2020-06-29 14:00:00|25227.1|25224.7|25412.4|25410|25477.9|25475.5|25224.1|25221.7|33014
1593442800000|2020-06-29 15:00:00|25412.9|25410.5|25382.4|25380|25475.9|25473.5|25356.4|25354|20865
1593446400000|2020-06-29 16:00:00|25383.4|25381|25449.4|25447|25502.4|25500|25383.4|25381|13107
1593450000000|2020-06-29 17:00:00|25451.4|25449|25497.4|25495|25538.9|25536.5|25440.4|25438|10350
1593453600000|2020-06-29 18:00:00|25497.9|25495.5|25478.4|25476|25521.9|25519.5|25451.4|25449|9474
1593457200000|2020-06-29 19:00:00|25478.9|25476.5|25597.9|25595.5|25601.4|25599|25417.9|25415.5|20548
1593460800000|2020-06-29 20:00:00|25599.1|25594.3|25630|25620.2|25676.6|25671.8|25594.6|25589.8|9492
1593464400000|2020-06-29 21:00:00|25629.6|25619.8|25637.7|25627.9|25648.7|25638.9|25614.1|25604.3|0
1593468000000|2020-06-29 22:00:00|25601.6|25596.8|25712.1|25707.3|25739.1|25734.3|25600.1|25595.3|3459
1593471600000|2020-06-29 23:00:00|25712.6|25707.8|25683.6|25678.8|25739.1|25734.3|25673.1|25668.3|1690
1593475200000|2020-06-30 00:00:00|25682.1|25677.3|25619.6|25614.8|25682.1|25677.3|25600.6|25595.8|2685
1593478800000|2020-06-30 01:00:00|25620.1|25615.3|25659.1|25654.3|25710.6|25705.8|25610.1|25605.3|3025
1593482400000|2020-06-30 02:00:00|25659.6|25654.8|25654.1|25649.3|25693.6|25688.8|25646.1|25641.3|1255
1593486000000|2020-06-30 03:00:00|25657.1|25652.3|25677.6|25672.8|25699.6|25694.8|25641.1|25636.3|1798
1593489600000|2020-06-30 04:00:00|25677.1|25672.3|25692.1|25687.3|25702.6|25697.8|25676.1|25671.3|1205
1593493200000|2020-06-30 05:00:00|25691.1|25686.3|25565.1|25560.3|25722.6|25717.8|25565.1|25560.3|3982
1593496800000|2020-06-30 06:00:00|25564.5|25560.9|25557.5|25553.9|25610|25606.4|25509.5|25505.9|3706
1593500400000|2020-06-30 07:00:00|25557|25553.4|25537.5|25533.9|25640|25636.4|25505|25501.4|6331
1593504000000|2020-06-30 08:00:00|25534.5|25530.9|25475.5|25471.9|25555.5|25551.9|25444.5|25440.9|7538
1593507600000|2020-06-30 09:00:00|25475|25471.4|25556|25552.4|25564.5|25560.9|25434.5|25430.9|7092
1593511200000|2020-06-30 10:00:00|25556.5|25552.9|25559|25555.4|25605.5|25601.9|25546|25542.4|5409
1593514800000|2020-06-30 11:00:00|25558.5|25554.9|25610|25606.4|25688.5|25684.9|25542|25538.4|7942
1593518400000|2020-06-30 12:00:00|25608.5|25604.9|25531|25527.4|25613.5|25609.9|25490.5|25486.9|7217
1593522000000|2020-06-30 13:00:00|25532|25528.4|25514.9|25512.5|25602.4|25600|25470.9|25468.5|24142
1593525600000|2020-06-30 14:00:00|25507.4|25505|25664.1|25661.7|25684.6|25682.2|25502.4|25500|23807
1593529200000|2020-06-30 15:00:00|25665.1|25662.7|25622.6|25620.2|25707.6|25705.2|25581.6|25579.2|15244
1593532800000|2020-06-30 16:00:00|25622.1|25619.7|25554.3|25551.9|25688.6|25686.2|25552.8|25550.4|12961
1593536400000|2020-06-30 17:00:00|25554.8|25552.4|25576.3|25573.9|25584.3|25581.9|25508.3|25505.9|9205
1593540000000|2020-06-30 18:00:00|25576.8|25574.4|25635.3|25632.9|25637.3|25634.9|25528.8|25526.4|10605
1593543600000|2020-06-30 19:00:00|25634.8|25632.4|25776.2|25773.8|25906.2|25903.8|25570.8|25568.4|32714
1593547200000|2020-06-30 20:00:00|25773.3|25770.9|25782.5|25772.7|25824|25819.2|25749.5|25744.7|7212
1593550800000|2020-06-30 21:00:00|25780.7|25770.9|25771.1|25761.3|25783.7|25773.9|25756.3|25746.5|0
1593554400000|2020-06-30 22:00:00|25785.5|25780.7|25763.5|25758.7|25817.5|25812.7|25760.5|25755.7|2070
1593558000000|2020-06-30 23:00:00|25764|25759.2|25739.5|25734.7|25802|25797.2|25723|25718.2|2149
1593561600000|2020-07-01 00:00:00|25738.5|25733.7|25757|25752.2|25779.5|25774.7|25715|25710.2|2050
1593565200000|2020-07-01 01:00:00|25757.5|25752.7|25762.5|25757.7|25790.5|25785.7|25726|25721.2|1994
1593568800000|2020-07-01 02:00:00|25763|25758.2|25728|25723.2|25776|25771.2|25701|25696.2|1441
1593572400000|2020-07-01 03:00:00|25728.5|25723.7|25753.5|25748.7|25768.5|25763.7|25722|25717.2|1145
1593576000000|2020-07-01 04:00:00|25754.5|25749.7|25722|25717.2|25766.5|25761.7|25718|25713.2|1069
1593579600000|2020-07-01 05:00:00|25722.5|25717.7|25680.5|25675.7|25735|25730.2|25645|25640.2|2857
1593583200000|2020-07-01 06:00:00|25679.9|25676.3|25739.4|25735.8|25744.9|25741.3|25639.4|25635.8|2970
1593586800000|2020-07-01 07:00:00|25739.9|25736.3|25783.9|25780.3|25818.4|25814.8|25709.4|25705.8|3768
1593590400000|2020-07-01 08:00:00|25782.9|25779.3|25776.9|25773.3|25816.4|25812.8|25752.4|25748.8|3508
1593594000000|2020-07-01 09:00:00|25777.4|25773.8|25709.9|25706.3|25851.9|25848.3|25703.4|25699.8|8065
1593597600000|2020-07-01 10:00:00|25710.4|25706.8|25622.9|25619.3|25758.9|25755.3|25593.9|25590.3|9151
1593601200000|2020-07-01 11:00:00|25624.9|25621.3|25594.9|25591.3|25624.9|25621.3|25513.9|25510.3|11327
1593604800000|2020-07-01 12:00:00|25590.4|25586.8|25836.9|25833.3|25839.9|25836.3|25578.4|25574.8|14833
1593608400000|2020-07-01 13:00:00|25834.9|25831.3|25870.8|25868.4|26024.8|26022.4|25826.9|25823.3|39710
1593612000000|2020-07-01 14:00:00|25904.3|25901.9|25882.6|25880.2|25977.1|25974.7|25792.6|25790.2|28188
1593615600000|2020-07-01 15:00:00|25884.1|25881.7|25819.1|25816.7|25889.1|25886.7|25712.6|25710.2|20816
1593619200000|2020-07-01 16:00:00|25819.6|25817.2|25830.5|25828.1|25907.1|25904.7|25801.1|25798.7|16427
1593622800000|2020-07-01 17:00:00|25831|25828.6|25806|25803.6|25847|25844.6|25768|25765.6|9866
1593626400000|2020-07-01 18:00:00|25806.5|25804.1|25804|25801.6|25857.5|25855.1|25764.5|25762.1|11487
1593630000000|2020-07-01 19:00:00|25803.5|25801.1|25733.2|25730.8|25858.7|25856.3|25722.2|25719.8|17861
1593633600000|2020-07-01 20:00:00|25732.7|25730.3|25680.8|25671|25732.7|25730.3|25673.2|25668.4|5398
1593637200000|2020-07-01 21:00:00|25679.9|25670.1|25687.6|25677.8|25692.4|25682.6|25667.3|25657.5|0
1593640800000|2020-07-01 22:00:00|25679.2|25674.4|25731.2|25726.4|25735.7|25730.9|25656.7|25651.9|1667
1593644400000|2020-07-01 23:00:00|25731.7|25726.9|25709.2|25704.4|25748.7|25743.9|25691.2|25686.4|1687
1593648000000|2020-07-02 00:00:00|25705.7|25700.9|25674.7|25669.9|25735.2|25730.4|25656.7|25651.9|2637
1593651600000|2020-07-02 01:00:00|25676.2|25671.4|25708.2|25703.4|25741.7|25736.9|25642.7|25637.9|2529
1593655200000|2020-07-02 02:00:00|25711.7|25706.9|25768.2|25763.4|25768.7|25763.9|25702.7|25697.9|2188
1593658800000|2020-07-02 03:00:00|25767.7|25762.9|25739.2|25734.4|25789.7|25784.9|25727.7|25722.9|2657
1593662400000|2020-07-02 04:00:00|25738.2|25733.4|25730.2|25725.4|25772.7|25767.9|25726.7|25721.9|1894
1593666000000|2020-07-02 05:00:00|25732.2|25727.4|25724.7|25719.9|25747.7|25742.9|25689.2|25684.4|1765
1593669600000|2020-07-02 06:00:00|25724.1|25720.5|25823.6|25820|25837.1|25833.5|25709.6|25706|4852
1593673200000|2020-07-02 07:00:00|25824.1|25820.5|25907.6|25904|25949.1|25945.5|25796.6|25793|12793
1593676800000|2020-07-02 08:00:00|25908.6|25905|25939.1|25935.5|26003.6|26000|25901.6|25898|8828
1593680400000|2020-07-02 09:00:00|25938.6|25935|25924.6|25921|25951.6|25948|25892.1|25888.5|4888
1593684000000|2020-07-02 10:00:00|25924.1|25920.5|25962.1|25958.5|25966.6|25963|25894.6|25891|5625
1593687600000|2020-07-02 11:00:00|25960.6|25957|25960.6|25957|25983.1|25979.5|25947.6|25944|4169
1593691200000|2020-07-02 12:00:00|25959.6|25956|26161.6|26158|26168.1|26164.5|25919.1|25915.5|17012
1593694800000|2020-07-02 13:00:00|26160.6|26157|26176|26173.6|26195.5|26193.1|26088|26085.6|23314
1593698400000|2020-07-02 14:00:00|26177|26174.6|25878.9|25876.5|26210.5|26208.1|25868.9|25866.5|31963
1593702000000|2020-07-02 15:00:00|25877.9|25875.5|25968.9|25966.5|25997.4|25995|25828.4|25826|19150
1593705600000|2020-07-02 16:00:00|25969.4|25967|25992.3|25989.9|26002.8|26000.4|25911.4|25909|10277
1593709200000|2020-07-02 17:00:00|25991.8|25989.4|25995.8|25993.4|26029.8|26027.4|25952.3|25949.9|7797
1593712800000|2020-07-02 18:00:00|25995.3|25992.9|26001.8|25999.4|26044.8|26042.4|25973.8|25971.4|9074
1593716400000|2020-07-02 19:00:00|26002.3|25999.9|25839.7|25837.3|26012.8|26010.4|25777.7|25775.3|19028
1593720000000|2020-07-02 20:00:00|25840.9|25836.1|25864|25854.2|25895.9|25891.1|25834.4|25829.6|5271
1593723600000|2020-07-02 21:00:00|25863.8|25854|25861.4|25851.6|25871.2|25861.4|25854.7|25844.9|0
1593727200000|2020-07-02 22:00:00|25863.9|25859.1|25889.4|25884.6|25911.4|25906.6|25841.4|25836.6|1184
1593730800000|2020-07-02 23:00:00|25888.9|25884.1|25869.4|25864.6|25904.9|25900.1|25859.4|25854.6|992
1593734400000|2020-07-03 00:00:00|25867.9|25863.1|25887.4|25882.6|25894.4|25889.6|25836.9|25832.1|2060
1593738000000|2020-07-03 01:00:00|25886.9|25882.1|25848.4|25843.6|25915.9|25911.1|25834.4|25829.6|2800
1593741600000|2020-07-03 02:00:00|25847.9|25843.1|25836.9|25832.1|25882.4|25877.6|25823.9|25819.1|1366
1593745200000|2020-07-03 03:00:00|25836.4|25831.6|25862.4|25857.6|25888.4|25883.6|25820.4|25815.6|1772
1593748800000|2020-07-03 04:00:00|25862.9|25858.1|25843.4|25838.6|25867.4|25862.6|25820.4|25815.6|1342
1593752400000|2020-07-03 05:00:00|25842.9|25838.1|25880.4|25875.6|25881.9|25877.1|25801.4|25796.6|2390
1593756000000|2020-07-03 06:00:00|25879.8|25876.2|25969.3|25965.7|26004.3|26000.7|25878.3|25874.7|5522
1593759600000|2020-07-03 07:00:00|25970.3|25966.7|25921.8|25918.2|25988.3|25984.7|25887.3|25883.7|10721
1593763200000|2020-07-03 08:00:00|25920.8|25917.2|25895.3|25891.7|25935.8|25932.2|25860.8|25857.2|4018
1593766800000|2020-07-03 09:00:00|25895.8|25892.2|25806.3|25802.7|25903.8|25900.2|25800.3|25796.7|4295
1593770400000|2020-07-03 10:00:00|25805.8|25802.2|25849.3|25845.7|25851.3|25847.7|25780.3|25776.7|5099
1593774000000|2020-07-03 11:00:00|25848.3|25844.7|25798.3|25794.7|25855.8|25852.2|25780.3|25776.7|2784
1593777600000|2020-07-03 12:00:00|25797.3|25793.7|25771.3|25767.7|25821.8|25818.2|25753.8|25750.2|3249
1593781200000|2020-07-03 13:00:00|25772.3|25768.7|25808.7|25806.3|25817.2|25814.8|25765.3|25761.7|4081
1593784800000|2020-07-03 14:00:00|25809.2|25806.8|25704.7|25702.3|25838.7|25836.3|25565.2|25562.8|10452
1593788400000|2020-07-03 15:00:00|25704.2|25701.8|25725.2|25722.8|25729.2|25726.8|25664.7|25662.3|3836
1593792000000|2020-07-03 16:00:00|25725.7|25723.3|25754.2|25751.8|25778.2|25775.8|25724.7|25722.3|2148
1593795600000|2020-07-03 17:00:00|25753.7|25751.3|25772.8|25763|25772.8|25763|25751.8|25742|0
1593799200000|2020-07-03 18:00:00|25772.9|25763.1|25794.1|25784.3|25797.8|25788|25767.9|25758.1|0
1593802800000|2020-07-03 19:00:00|25794.2|25784.4|25789.2|25779.4|25811.2|25801.4|25785.6|25775.8|0
1593986400000|2020-07-05 22:00:00|25818.9|25814.1|25923.4|25918.6|25947.9|25943.1|25813.4|25808.6|2327
1593990000000|2020-07-05 23:00:00|25923.9|25919.1|25952.4|25947.6|25971.9|25967.1|25893.9|25889.1|1982
1593993600000|2020-07-06 00:00:00|25952.9|25948.1|26004.9|26000.1|26006.9|26002.1|25946.9|25942.1|2278
1593997200000|2020-07-06 01:00:00|26005.4|26000.6|26107.4|26102.6|26125.4|26120.6|26005.4|26000.6|5886
1594000800000|2020-07-06 02:00:00|26107.9|26103.1|26148.9|26144.1|26163.4|26158.6|26099.9|26095.1|3523
1594004400000|2020-07-06 03:00:00|26149.4|26144.6|26236.9|26232.1|26258.9|26254.1|26128.9|26124.1|4266
1594008000000|2020-07-06 04:00:00|26236.4|26231.6|26240.9|26236.1|26275.9|26271.1|26215.4|26210.6|2609
1594011600000|2020-07-06 05:00:00|26241.4|26236.6|26252.9|26248.1|26274.9|26270.1|26208.9|26204.1|3345
1594015200000|2020-07-06 06:00:00|26252.3|26248.7|26231.3|26227.7|26272.3|26268.7|26186.3|26182.7|4874
1594018800000|2020-07-06 07:00:00|26231.8|26228.2|26292.3|26288.7|26321.3|26317.7|26211.3|26207.7|10099
1594022400000|2020-07-06 08:00:00|26291.3|26287.7|26228.3|26224.7|26314.3|26310.7|26220.3|26216.7|7519
1594026000000|2020-07-06 09:00:00|26228.8|26225.2|26230.8|26227.2|26245.3|26241.7|26158.8|26155.2|5104
1594029600000|2020-07-06 10:00:00|26231.3|26227.7|26265.3|26261.7|26310.3|26306.7|26230.8|26227.2|4578
1594033200000|2020-07-06 11:00:00|26262.3|26258.7|26261.3|26257.7|26268.8|26265.2|26208.3|26204.7|4390
1594036800000|2020-07-06 12:00:00|26261.8|26258.2|26277.3|26273.7|26299.8|26296.2|26255.3|26251.7|4941
1594040400000|2020-07-06 13:00:00|26277.8|26274.2|26246.2|26243.8|26281.3|26277.7|26148.2|26145.8|22599
1594044000000|2020-07-06 14:00:00|26288.2|26285.8|26215.2|26212.8|26309.7|26307.3|26083.2|26080.8|27546
1594047600000|2020-07-06 15:00:00|26217.7|26215.3|26157.7|26155.3|26230.2|26227.8|26157.2|26154.8|14319
1594051200000|2020-07-06 16:00:00|26158.2|26155.8|26175.2|26172.8|26180.2|26177.8|26138.2|26135.8|9523
1594054800000|2020-07-06 17:00:00|26175.7|26173.3|26237.7|26235.3|26243.7|26241.3|26143.7|26141.3|9350
1594058400000|2020-07-06 18:00:00|26238.7|26236.3|26178.2|26175.8|26239.2|26236.8|26150.2|26147.8|10762
1594062000000|2020-07-06 19:00:00|26176.2|26173.8|26287.9|26285.5|26299.9|26297.5|26153.2|26150.8|18347
1594065600000|2020-07-06 20:00:00|26288.4|26286|26285.6|26275.8|26318.6|26313.8|26263.1|26258.3|5181
1594069200000|2020-07-06 21:00:00|26286.1|26276.3|26310.8|26301|26312.9|26303.1|26282.2|26272.4|0
1594072800000|2020-07-06 22:00:00|26280.1|26275.3|26296.1|26291.3|26310.1|26305.3|26254.6|26249.8|1602
1594076400000|2020-07-06 23:00:00|26296.6|26291.8|26344.1|26339.3|26367.1|26362.3|26294.6|26289.8|2657
1594080000000|2020-07-07 00:00:00|26343.6|26338.8|26387.1|26382.3|26406.6|26401.8|26309.1|26304.3|3866
1594083600000|2020-07-07 01:00:00|26385.1|26380.3|26193.1|26188.3|26401.6|26396.8|26183.1|26178.3|7977
1594087200000|2020-07-07 02:00:00|26192.6|26187.8|26196.6|26191.8|26227.1|26222.3|26160.6|26155.8|5331
1594090800000|2020-07-07 03:00:00|26196.1|26191.3|26227.1|26222.3|26247.6|26242.8|26190.6|26185.8|2408
1594094400000|2020-07-07 04:00:00|26226.6|26221.8|26219.1|26214.3|26234.6|26229.8|26181.1|26176.3|2075
1594098000000|2020-07-07 05:00:00|26218.6|26213.8|26178.6|26173.8|26244.1|26239.3|26157.6|26152.8|2810
1594101600000|2020-07-07 06:00:00|26178|26174.4|26143.5|26139.9|26183.5|26179.9|26099|26095.4|4904
1594105200000|2020-07-07 07:00:00|26143|26139.4|26095.5|26091.9|26163.5|26159.9|26032|26028.4|8211
1594108800000|2020-07-07 08:00:00|26094.5|26090.9|26043.5|26039.9|26144.5|26140.9|26022.5|26018.9|6806
1594112400000|2020-07-07 09:00:00|26042.5|26038.9|26026|26022.4|26048.5|26044.9|25986|25982.4|5901
1594116000000|2020-07-07 10:00:00|26025.5|26021.9|26034.5|26030.9|26084.5|26080.9|25969|25965.4|6691
1594119600000|2020-07-07 11:00:00|26033.5|26029.9|26100.5|26096.9|26122.5|26118.9|26015.5|26011.9|5120
1594123200000|2020-07-07 12:00:00|26099|26095.4|26087.5|26083.9|26121|26117.4|26037|26033.4|5237
1594126800000|2020-07-07 13:00:00|26086.5|26082.9|26094.9|26092.5|26121.9|26119.5|26047.4|26045|20676
1594130400000|2020-07-07 14:00:00|26095.9|26093.5|26123.9|26121.5|26176.4|26174|26056.4|26054|18989
1594134000000|2020-07-07 15:00:00|26124.4|26122|26107.4|26105|26165.4|26163|26084.9|26082.5|16086
1594137600000|2020-07-07 16:00:00|26107.9|26105.5|26088.4|26086|26122.4|26120|26048.4|26046|10304
1594141200000|2020-07-07 17:00:00|26087.9|26085.5|26117.8|26115.4|26129.3|26126.9|26052.9|26050.5|10343
1594144800000|2020-07-07 18:00:00|26118.3|26115.9|26047.3|26044.9|26127.3|26124.9|26017.8|26015.4|11952
1594148400000|2020-07-07 19:00:00|26046.8|26044.4|25903.6|25901.2|26048.8|26046.4|25868.6|25866.2|25625
1594152000000|2020-07-07 20:00:00|25904.8|25900|25911.1|25901.3|25921.3|25916.5|25881.8|25877|6199
1594155600000|2020-07-07 21:00:00|25911.2|25901.4|25915.7|25905.9|25920.7|25910.9|25909.1|25899.3|0
1594159200000|2020-07-07 22:00:00|25898.3|25893.5|25912.8|25908|25949.3|25944.5|25895.3|25890.5|1749
1594162800000|2020-07-07 23:00:00|25911.8|25907|25948.8|25944|25959.8|25955|25911.8|25907|1319
1594166400000|2020-07-08 00:00:00|25948.3|25943.5|25965.8|25961|25992.8|25988|25899.8|25895|3405
1594170000000|2020-07-08 01:00:00|25966.3|25961.5|25937.8|25933|26033.3|26028.5|25935.8|25931|4344
1594173600000|2020-07-08 02:00:00|25937.3|25932.5|25983.8|25979|25986.3|25981.5|25902.8|25898|3073
1594177200000|2020-07-08 03:00:00|25984.3|25979.5|25956.3|25951.5|26002.3|25997.5|25950.3|25945.5|1664
1594180800000|2020-07-08 04:00:00|25955.3|25950.5|25872.3|25867.5|25961.3|25956.5|25854.3|25849.5|2928
1594184400000|2020-07-08 05:00:00|25872.8|25868|25866.3|25861.5|25921.3|25916.5|25852.8|25848|2887
1594188000000|2020-07-08 06:00:00|25865.7|25862.1|25879.7|25876.1|25907.7|25904.1|25788.7|25785.1|5064
1594191600000|2020-07-08 07:00:00|25881.7|25878.1|25966.2|25962.6|26002.2|25998.6|25862.7|25859.1|8687
1594195200000|2020-07-08 08:00:00|25966.7|25963.1|25933.2|25929.6|26020.7|26017.1|25899.7|25896.1|7290
1594198800000|2020-07-08 09:00:00|25933.7|25930.1|25849.7|25846.1|25941.7|25938.1|25796.7|25793.1|8101
1594202400000|2020-07-08 10:00:00|25848.2|25844.6|25897.2|25893.6|25897.2|25893.6|25814.7|25811.1|4429
1594206000000|2020-07-08 11:00:00|25898.7|25895.1|25938.7|25935.1|25966.7|25963.1|25878.2|25874.6|4950
1594209600000|2020-07-08 12:00:00|25941.7|25938.1|25916.2|25912.6|25950.2|25946.6|25876.2|25872.6|5330
1594213200000|2020-07-08 13:00:00|25915.7|25912.1|26094.6|26092.2|26105.6|26103.2|25890.7|25887.1|23324
1594216800000|2020-07-08 14:00:00|26095.6|26093.2|26009.2|26006.8|26111.7|26109.3|25982.2|25979.8|22787
1594220400000|2020-07-08 15:00:00|26007.7|26005.3|25905.2|25902.8|26017.2|26014.8|25818.2|25815.8|27241
1594224000000|2020-07-08 16:00:00|25905.7|25903.3|25944.3|25941.9|25960.2|25957.8|25891.2|25888.8|13158
1594227600000|2020-07-08 17:00:00|25944.8|25942.4|25870.3|25867.9|25947.3|25944.9|25825.3|25822.9|11648
1594231200000|2020-07-08 18:00:00|25869.8|25867.4|25947.8|25945.4|25961.8|25959.4|25857.8|25855.4|16234
1594234800000|2020-07-08 19:00:00|25947.3|25944.9|26075|26072.6|26084.5|26082.1|25942.3|25939.9|24478
1594238400000|2020-07-08 20:00:00|26075.5|26073.1|26114.4|26104.6|26122.4|26117.6|26054.9|26050.1|4759
1594242000000|2020-07-08 21:00:00|26114.5|26104.7|26122.9|26113.1|26133.4|26123.6|26114|26104.2|0
1594245600000|2020-07-08 22:00:00|26149.4|26144.6|26122.9|26118.1|26151.4|26146.6|26106.4|26101.6|1515
1594249200000|2020-07-08 23:00:00|26123.4|26118.6|26118.4|26113.6|26143.4|26138.6|26106.9|26102.1|1363
1594252800000|2020-07-09 00:00:00|26121.9|26117.1|26104.4|26099.6|26143.4|26138.6|26078.4|26073.6|2083
1594256400000|2020-07-09 01:00:00|26104.9|26100.1|26060.9|26056.1|26109.4|26104.6|26040.9|26036.1|2845
1594260000000|2020-07-09 02:00:00|26058.4|26053.6|26061.4|26056.6|26074.4|26069.6|26030.9|26026.1|2235
1594263600000|2020-07-09 03:00:00|26062.9|26058.1|26093.4|26088.6|26101.9|26097.1|26033.9|26029.1|1990
1594267200000|2020-07-09 04:00:00|26092.4|26087.6|26094.4|26089.6|26125.4|26120.6|26077.4|26072.6|1864
1594270800000|2020-07-09 05:00:00|26093.9|26089.1|26044.4|26039.6|26093.9|26089.1|26012.4|26007.6|2402
1594274400000|2020-07-09 06:00:00|26043.8|26040.2|26053.8|26050.2|26063.3|26059.7|25987.3|25983.7|3411
1594278000000|2020-07-09 07:00:00|26050.8|26047.2|26038.8|26035.2|26078.8|26075.2|25980.8|25977.2|7758
1594281600000|2020-07-09 08:00:00|26038.3|26034.7|26049.8|26046.2|26083.3|26079.7|26027.8|26024.2|4973
1594285200000|2020-07-09 09:00:00|26049.3|26045.7|26034.8|26031.2|26062.8|26059.2|25998.8|25995.2|5674
1594288800000|2020-07-09 10:00:00|26035.3|26031.7|26007.3|26003.7|26054.8|26051.2|25990.3|25986.7|3329
1594292400000|2020-07-09 11:00:00|26006.8|26003.2|26048.3|26044.7|26071.8|26068.2|26002.8|25999.2|3597
1594296000000|2020-07-09 12:00:00|26048.8|26045.2|26091.8|26088.2|26112.3|26108.7|26023.8|26020.2|5934
1594299600000|2020-07-09 13:00:00|26088.8|26085.2|25976.7|25974.3|26106.2|26103.8|25923.7|25921.3|23756
1594303200000|2020-07-09 14:00:00|25977.7|25975.3|25627.1|25624.7|26002.7|26000.3|25612.1|25609.7|41090
1594306800000|2020-07-09 15:00:00|25625.1|25622.7|25638.6|25636.2|25671.1|25668.7|25521.1|25518.7|44090
1594310400000|2020-07-09 16:00:00|25638.1|25635.7|25716.1|25713.7|25736.1|25733.7|25629.6|25627.2|16653
1594314000000|2020-07-09 17:00:00|25715.6|25713.2|25690.8|25688.4|25784.8|25782.4|25678.3|25675.9|12844
1594317600000|2020-07-09 18:00:00|25690.3|25687.9|25766.3|25763.9|25780.3|25777.9|25674.8|25672.4|15643
1594321200000|2020-07-09 19:00:00|25766.8|25764.4|25709|25706.6|25817.8|25815.4|25614|25611.6|30600
1594324800000|2020-07-09 20:00:00|25710.2|25705.4|25706.9|25697.1|25749.2|25744.4|25682.2|25677.4|3903
1594328400000|2020-07-09 21:00:00|25706.7|25696.9|25705.6|25695.8|25708.4|25698.6|25698.6|25688.8|0
1594332000000|2020-07-09 22:00:00|25715.2|25710.4|25725.7|25720.9|25743.2|25738.4|25705.2|25700.4|963
1594335600000|2020-07-09 23:00:00|25726.2|25721.4|25799.2|25794.4|25825.7|25820.9|25719.7|25714.9|2089
1594339200000|2020-07-10 00:00:00|25799.7|25794.9|25713.2|25708.4|25821.7|25816.9|25677.7|25672.9|3846
1594342800000|2020-07-10 01:00:00|25712.7|25707.9|25707.2|25702.4|25745.7|25740.9|25646.2|25641.4|4796
1594346400000|2020-07-10 02:00:00|25706.7|25701.9|25649.2|25644.4|25721.2|25716.4|25630.2|25625.4|3442
1594350000000|2020-07-10 03:00:00|25648.7|25643.9|25654.2|25649.4|25668.2|25663.4|25615.7|25610.9|2322
1594353600000|2020-07-10 04:00:00|25653.7|25648.9|25575.2|25570.4|25661.7|25656.9|25568.2|25563.4|3488
1594357200000|2020-07-10 05:00:00|25574.7|25569.9|25470.2|25465.4|25578.7|25573.9|25445.7|25440.9|6932
1594360800000|2020-07-10 06:00:00|25469.6|25466|25444.1|25440.5|25515.6|25512|25419.1|25415.5|6272
1594364400000|2020-07-10 07:00:00|25445.1|25441.5|25554.6|25551|25559.6|25556|25439.6|25436|7507
1594368000000|2020-07-10 08:00:00|25555.6|25552|25547.6|25544|25644.6|25641|25518.6|25515|8381
1594371600000|2020-07-10 09:00:00|25548.1|25544.5|25564.1|25560.5|25581.1|25577.5|25488.6|25485|5971
1594375200000|2020-07-10 10:00:00|25563.6|25560|25600.1|25596.5|25605.6|25602|25537.6|25534|3643
1594378800000|2020-07-10 11:00:00|25599.6|25596|25560.6|25557|25646.1|25642.5|25555.1|25551.5|5353
1594382400000|2020-07-10 12:00:00|25561.1|25557.5|25642.6|25639|25705.6|25702|25490.6|25487|13332
1594386000000|2020-07-10 13:00:00|25642.1|25638.5|25740.5|25738.1|25844|25841.6|25635.5|25633.1|35114
1594389600000|2020-07-10 14:00:00|25739|25736.6|25863.4|25861|25909.4|25907|25644|25641.6|31355
1594393200000|2020-07-10 15:00:00|25859.9|25857.5|25932.4|25930|25940.9|25938.5|25817.9|25815.5|18112
1594396800000|2020-07-10 16:00:00|25932.9|25930.5|25930.9|25928.5|25964.4|25962|25837.9|25835.5|20135
1594400400000|2020-07-10 17:00:00|25929.4|25927|25989.8|25987.4|25998.3|25995.9|25879.8|25877.4|11299
1594404000000|2020-07-10 18:00:00|25990.3|25987.9|26012.8|26010.4|26031.3|26028.9|25963.3|25960.9|10433
1594407600000|2020-07-10 19:00:00|26013.3|26010.9|26078.7|26076.3|26104.2|26101.8|25977.3|25974.9|19899
1594411200000|2020-07-10 20:00:00|26079.9|26075.1|26104.7|26094.9|26127.4|26122.6|26073.4|26068.6|4849
1594591200000|2020-07-12 22:00:00|26238.4|26233.6|26249.4|26244.6|26298.4|26293.6|26193.4|26188.6|4212
1594594800000|2020-07-12 23:00:00|26250.9|26246.1|26182.4|26177.6|26263.4|26258.6|26175.4|26170.6|3347
1594598400000|2020-07-13 00:00:00|26181.4|26176.6|26218.4|26213.6|26221.9|26217.1|26142.4|26137.6|3856
1594602000000|2020-07-13 01:00:00|26218.9|26214.1|26243.9|26239.1|26258.4|26253.6|26178.9|26174.1|3585
1594605600000|2020-07-13 02:00:00|26243.4|26238.6|26243.9|26239.1|26275.9|26271.1|26213.9|26209.1|3457
1594609200000|2020-07-13 03:00:00|26244.4|26239.6|26246.4|26241.6|26269.4|26264.6|26227.4|26222.6|1804
1594612800000|2020-07-13 04:00:00|26247.4|26242.6|26246.4|26241.6|26266.4|26261.6|26237.4|26232.6|1277
1594616400000|2020-07-13 05:00:00|26245.9|26241.1|26299.4|26294.6|26308.9|26304.1|26245.4|26240.6|3344
1594620000000|2020-07-13 06:00:00|26298.8|26295.2|26251.8|26248.2|26338.3|26334.7|26251.8|26248.2|4036
1594623600000|2020-07-13 07:00:00|26251.3|26247.7|26216.3|26212.7|26278.8|26275.2|26201.8|26198.2|5694
1594627200000|2020-07-13 08:00:00|26216.8|26213.2|26193.3|26189.7|26231.8|26228.2|26147.8|26144.2|5231
1594630800000|2020-07-13 09:00:00|26194.8|26191.2|26242.3|26238.7|26250.3|26246.7|26179.8|26176.2|3895
1594634400000|2020-07-13 10:00:00|26241.8|26238.2|26276.8|26273.2|26281.8|26278.2|26209.8|26206.2|3640
1594638000000|2020-07-13 11:00:00|26276.3|26272.7|26319.8|26316.2|26337.8|26334.2|26266.8|26263.2|6464
1594641600000|2020-07-13 12:00:00|26316.8|26313.2|26280.8|26277.2|26329.3|26325.7|26262.8|26259.2|5808
1594645200000|2020-07-13 13:00:00|26280.3|26276.7|26257.2|26254.8|26339.2|26336.8|26245.2|26242.8|22795
1594648800000|2020-07-13 14:00:00|26257.7|26255.3|26470.7|26468.3|26471.7|26469.3|26229.7|26227.3|27303
1594652400000|2020-07-13 15:00:00|26469.7|26467.3|26472.2|26469.8|26527.2|26524.8|26450.7|26448.3|21516
1594656000000|2020-07-13 16:00:00|26473.2|26470.8|26554.5|26552.1|26557|26554.6|26457.2|26454.8|14552
1594659600000|2020-07-13 17:00:00|26556|26553.6|26607.5|26605.1|26644|26641.6|26531|26528.6|16288
1594663200000|2020-07-13 18:00:00|26606.5|26604.1|26523.5|26521.1|26616|26613.6|26427|26424.6|34103
1594666800000|2020-07-13 19:00:00|26524.5|26522.1|26086.7|26084.3|26532.5|26530.1|26043.7|26041.3|56344
1594670400000|2020-07-13 20:00:00|26094.7|26092.3|26097.5|26087.7|26118.9|26109.1|26035.9|26031.1|10278
1594674000000|2020-07-13 21:00:00|26097.4|26087.6|26105.6|26095.8|26109.4|26099.6|26076.1|26066.3|0
1594677600000|2020-07-13 22:00:00|26121.9|26117.1|26140.9|26136.1|26209.4|26204.6|26117.9|26113.1|2701
1594681200000|2020-07-13 23:00:00|26140.4|26135.6|26159.4|26154.6|26204.9|26200.1|26139.9|26135.1|2366
1594684800000|2020-07-14 00:00:00|26158.9|26154.1|26142.9|26138.1|26189.9|26185.1|26112.9|26108.1|3263
1594688400000|2020-07-14 01:00:00|26141.9|26137.1|26154.9|26150.1|26168.9|26164.1|26053.9|26049.1|4483
1594692000000|2020-07-14 02:00:00|26155.9|26151.1|26126.9|26122.1|26174.9|26170.1|26092.4|26087.6|4090
1594695600000|2020-07-14 03:00:00|26126.4|26121.6|26115.9|26111.1|26156.9|26152.1|26103.9|26099.1|1854
1594699200000|2020-07-14 04:00:00|26116.4|26111.6|26102.9|26098.1|26119.9|26115.1|26076.9|26072.1|1694
1594702800000|2020-07-14 05:00:00|26103.4|26098.6|26108.9|26104.1|26141.4|26136.6|26100.4|26095.6|2254
1594706400000|2020-07-14 06:00:00|26108.3|26104.7|26205.8|26202.2|26241.3|26237.7|26108.3|26104.7|5618
1594710000000|2020-07-14 07:00:00|26205.3|26201.7|26084.3|26080.7|26224.3|26220.7|26040.3|26036.7|8272
1594713600000|2020-07-14 08:00:00|26085.8|26082.2|26187.8|26184.2|26219.8|26216.2|26083.8|26080.2|5678
1594717200000|2020-07-14 09:00:00|26188.3|26184.7|26187.8|26184.2|26218.3|26214.7|26139.8|26136.2|4334
1594720800000|2020-07-14 10:00:00|26187.3|26183.7|26228.3|26224.7|26229.3|26225.7|26154.3|26150.7|5195
1594724400000|2020-07-14 11:00:00|26228.8|26225.2|26226.3|26222.7|26268.8|26265.2|26187.3|26183.7|7558
1594728000000|2020-07-14 12:00:00|26226.8|26223.2|26070.8|26067.2|26257.8|26254.2|26064.8|26061.2|12121
1594731600000|2020-07-14 13:00:00|26070.3|26066.7|26184.7|26182.3|26190.7|26188.3|25993.7|25991.3|50798
1594735200000|2020-07-14 14:00:00|26182.7|26180.3|26272.7|26270.3|26345.2|26342.8|26092.7|26090.3|45128
1594738800000|2020-07-14 15:00:00|26273.2|26270.8|26387.2|26384.8|26430.2|26427.8|26237.7|26235.3|32506
1594742400000|2020-07-14 16:00:00|26388.2|26385.8|26337.5|26335.1|26416.7|26414.3|26313.2|26310.8|16703
1594746000000|2020-07-14 17:00:00|26338|26335.6|26408.5|26406.1|26458|26455.6|26274.5|26272.1|20451
1594749600000|2020-07-14 18:00:00|26407.5|26405.1|26530.5|26528.1|26540.5|26538.1|26376.5|26374.1|21767
1594753200000|2020-07-14 19:00:00|26532.5|26530.1|26641.2|26638.8|26693.2|26690.8|26436|26433.6|29477
1594756800000|2020-07-14 20:00:00|26642.4|26637.6|26625.7|26615.9|26648.9|26644.1|26595.4|26590.6|4641
1594760400000|2020-07-14 21:00:00|26626.9|26617.1|26750.2|26740.4|26860.6|26850.8|26626.8|26617|0
1594764000000|2020-07-14 22:00:00|26821.4|26816.6|26904.4|26899.6|26934.4|26929.6|26755.4|26750.6|4217
1594767600000|2020-07-14 23:00:00|26908.4|26903.6|26881.4|26876.6|26919.9|26915.1|26840.4|26835.6|2479
1594771200000|2020-07-15 00:00:00|26881.9|26877.1|26888.4|26883.6|26929.4|26924.6|26853.4|26848.6|3328
1594774800000|2020-07-15 01:00:00|26888.9|26884.1|26897.4|26892.6|26908.4|26903.6|26862.9|26858.1|2210
1594778400000|2020-07-15 02:00:00|26897.9|26893.1|26883.4|26878.6|26905.4|26900.6|26861.9|26857.1|2166
1594782000000|2020-07-15 03:00:00|26882.9|26878.1|26891.9|26887.1|26898.4|26893.6|26851.9|26847.1|1977
1594785600000|2020-07-15 04:00:00|26891.4|26886.6|26920.4|26915.6|26929.4|26924.6|26881.4|26876.6|1823
1594789200000|2020-07-15 05:00:00|26920.9|26916.1|26880.4|26875.6|26924.4|26919.6|26868.4|26863.6|2508
1594792800000|2020-07-15 06:00:00|26879.8|26876.2|26855.3|26851.7|26911.3|26907.7|26852.8|26849.2|2259
1594796400000|2020-07-15 07:00:00|26856.8|26853.2|26859.3|26855.7|26867.8|26864.2|26793.3|26789.7|5003
1594800000000|2020-07-15 08:00:00|26859.8|26856.2|26831.3|26827.7|26887.8|26884.2|26822.3|26818.7|4040
1594803600000|2020-07-15 09:00:00|26830.3|26826.7|26824.3|26820.7|26858.8|26855.2|26797.3|26793.7|4251
1594807200000|2020-07-15 10:00:00|26823.8|26820.2|26974.8|26971.2|26987.8|26984.2|26805.8|26802.2|8147
1594810800000|2020-07-15 11:00:00|26972.8|26969.2|27116.3|27112.7|27117.8|27114.2|26965.8|26962.2|10011
1594814400000|2020-07-15 12:00:00|27117.8|27114.2|27164.8|27161.2|27181.3|27177.7|27111.8|27108.2|9154
1594818000000|2020-07-15 13:00:00|27164.3|27160.7|26958.2|26955.8|27171.8|27168.2|26890.7|26888.3|36531
1594821600000|2020-07-15 14:00:00|26964.2|26961.8|26971.1|26968.7|27040.6|27038.2|26862.1|26859.7|28017
1594825200000|2020-07-15 15:00:00|26970.1|26967.7|26727.1|26724.7|26990.1|26987.7|26726.1|26723.7|31245
1594828800000|2020-07-15 16:00:00|26726.1|26723.7|26811.1|26808.7|26816.6|26814.2|26688.1|26685.7|23664
1594832400000|2020-07-15 17:00:00|26812.6|26810.2|26810.2|26807.8|26865.7|26863.3|26782.1|26779.7|13416
1594836000000|2020-07-15 18:00:00|26811.2|26808.8|26750.2|26747.8|26883.2|26880.8|26748.2|26745.8|17184
1594839600000|2020-07-15 19:00:00|26749.2|26746.8|26873|26870.6|26946|26943.6|26701.2|26698.8|24323
1594843200000|2020-07-15 20:00:00|26874|26871.6|26905.5|26895.7|26920.2|26915.4|26861.2|26856.4|3171
1594846800000|2020-07-15 21:00:00|26903.7|26893.9|26907.7|26897.9|26912.8|26903|26897.7|26887.9|0
1594850400000|2020-07-15 22:00:00|26922.2|26917.4|26893.2|26888.4|26977.7|26972.9|26882.2|26877.4|2291
1594854000000|2020-07-15 23:00:00|26892.2|26887.4|26880.7|26875.9|26926.2|26921.4|26877.7|26872.9|1150
1594857600000|2020-07-16 00:00:00|26879.2|26874.4|26827.2|26822.4|26879.7|26874.9|26795.2|26790.4|3366
1594861200000|2020-07-16 01:00:00|26825.7|26820.9|26846.7|26841.9|26871.7|26866.9|26780.2|26775.4|2220
1594864800000|2020-07-16 02:00:00|26853.7|26848.9|26765.7|26760.9|26896.2|26891.4|26736.2|26731.4|3706
1594868400000|2020-07-16 03:00:00|26765.2|26760.4|26785.7|26780.9|26797.2|26792.4|26748.7|26743.9|2316
1594872000000|2020-07-16 04:00:00|26787.2|26782.4|26788.2|26783.4|26805.2|26800.4|26770.2|26765.4|1529
1594875600000|2020-07-16 05:00:00|26787.2|26782.4|26776.2|26771.4|26796.2|26791.4|26707.2|26702.4|4538
1594879200000|2020-07-16 06:00:00|26775.6|26772|26738.6|26735|26807.1|26803.5|26733.6|26730|3784
1594882800000|2020-07-16 07:00:00|26739.6|26736|26715.1|26711.5|26774.6|26771|26676.1|26672.5|9654
1594886400000|2020-07-16 08:00:00|26714.6|26711|26681.1|26677.5|26738.6|26735|26640.6|26637|5626
1594890000000|2020-07-16 09:00:00|26680.6|26677|26693.6|26690|26717.6|26714|26625.1|26621.5|5643
1594893600000|2020-07-16 10:00:00|26693.1|26689.5|26734.6|26731|26754.6|26751|26682.6|26679|4675
1594897200000|2020-07-16 11:00:00|26737.1|26733.5|26723.6|26720|26759.1|26755.5|26709.1|26705.5|4370
1594900800000|2020-07-16 12:00:00|26724.1|26720.5|26682.1|26678.5|26730.1|26726.5|26656.1|26652.5|6552
1594904400000|2020-07-16 13:00:00|26681.6|26678|26758.5|26756.1|26817.5|26815.1|26655|26652.6|27272
1594908000000|2020-07-16 14:00:00|26759.5|26757.1|26822.9|26820.5|26883.9|26881.5|26702.5|26700.1|28480
1594911600000|2020-07-16 15:00:00|26823.9|26821.5|26748.9|26746.5|26834.4|26832|26720.9|26718.5|20911
1594915200000|2020-07-16 16:00:00|26748.4|26746|26687.4|26685|26758.9|26756.5|26674.9|26672.5|10741
1594918800000|2020-07-16 17:00:00|26684.9|26682.5|26674.9|26672.5|26756.9|26754.5|26668.4|26666|11389
1594922400000|2020-07-16 18:00:00|26675.4|26673|26602.9|26600.5|26723.9|26721.5|26586.9|26584.5|12305
1594926000000|2020-07-16 19:00:00|26604.4|26602|26739.7|26737.3|26769.2|26766.8|26594.4|26592|19096
1594929600000|2020-07-16 20:00:00|26740.2|26737.8|26683.6|26673.8|26762.8|26758|26661.3|26656.5|6238
1594933200000|2020-07-16 21:00:00|26682.7|26672.9|26698.1|26688.3|26704|26694.2|26678|26668.2|0
1594936800000|2020-07-16 22:00:00|26698.3|26693.5|26731.8|26727|26736.3|26731.5|26669.3|26664.5|996
1594940400000|2020-07-16 23:00:00|26732.3|26727.5|26739.8|26735|26746.8|26742|26722.8|26718|763
1594944000000|2020-07-17 00:00:00|26739.3|26734.5|26759.8|26755|26767.8|26763|26731.8|26727|2347
1594947600000|2020-07-17 01:00:00|26759.3|26754.5|26736.3|26731.5|26760.3|26755.5|26692.8|26688|3502
1594951200000|2020-07-17 02:00:00|26736.8|26732|26727.3|26722.5|26773.8|26769|26718.3|26713.5|2415
1594954800000|2020-07-17 03:00:00|26726.3|26721.5|26720.8|26716|26733.8|26729|26708.3|26703.5|1297
1594958400000|2020-07-17 04:00:00|26722.3|26717.5|26708.3|26703.5|26734.3|26729.5|26695.8|26691|1814
1594962000000|2020-07-17 05:00:00|26707.8|26703|26717.3|26712.5|26720.3|26715.5|26693.3|26688.5|1465
1594965600000|2020-07-17 06:00:00|26716.7|26713.1|26696.2|26692.6|26744.7|26741.1|26685.2|26681.6|3311
1594969200000|2020-07-17 07:00:00|26695.7|26692.1|26648.7|26645.1|26723.2|26719.6|26647.7|26644.1|5612
1594972800000|2020-07-17 08:00:00|26648.2|26644.6|26695.2|26691.6|26708.7|26705.1|26641.7|26638.1|4162
1594976400000|2020-07-17 09:00:00|26696.7|26693.1|26703.2|26699.6|26737.7|26734.1|26660.7|26657.1|4595
1594980000000|2020-07-17 10:00:00|26702.7|26699.1|26751.7|26748.1|26754.7|26751.1|26696.2|26692.6|2901
1594983600000|2020-07-17 11:00:00|26753.2|26749.6|26766.7|26763.1|26773.7|26770.1|26713.7|26710.1|4123
1594987200000|2020-07-17 12:00:00|26766.2|26762.6|26778.2|26774.6|26839.2|26835.6|26763.2|26759.6|7875
1594990800000|2020-07-17 13:00:00|26777.7|26774.1|26759.1|26756.7|26818.7|26815.1|26720.6|26718.2|21835
1594994400000|2020-07-17 14:00:00|26758.6|26756.2|26718.3|26715.9|26779.1|26776.7|26618.8|26616.4|23424
1594998000000|2020-07-17 15:00:00|26717.8|26715.4|26705.8|26703.4|26749.3|26746.9|26663.3|26660.9|11494
1595001600000|2020-07-17 16:00:00|26706.8|26704.4|26682.2|26679.8|26731.8|26729.4|26678.2|26675.8|6530
1595005200000|2020-07-17 17:00:00|26682.7|26680.3|26682.2|26679.8|26712.7|26710.3|26661.7|26659.3|11232
1595008800000|2020-07-17 18:00:00|26682.7|26680.3|26696.7|26694.3|26732.7|26730.3|26680.2|26677.8|8432
1595012400000|2020-07-17 19:00:00|26696.2|26693.8|26675|26672.6|26720|26717.6|26654.2|26651.8|16377
1595016000000|2020-07-17 20:00:00|26676.2|26671.4|26637.4|26627.6|26701.2|26696.4|26625.2|26620.2|5197
1595196000000|2020-07-19 22:00:00|26657.2|26652.4|26667.2|26662.4|26702.2|26697.4|26622.7|26617.9|2500
1595199600000|2020-07-19 23:00:00|26667.7|26662.9|26707.2|26702.4|26718.2|26713.4|26659.2|26654.4|1403
1595203200000|2020-07-20 00:00:00|26707.7|26702.9|26673.7|26668.9|26712.2|26707.4|26663.2|26658.4|1944
1595206800000|2020-07-20 01:00:00|26673.2|26668.4|26511.2|26506.4|26679.2|26674.4|26476.2|26471.4|6730
1595210400000|2020-07-20 02:00:00|26510.7|26505.9|26520.7|26515.9|26549.2|26544.4|26497.2|26492.4|2707
1595214000000|2020-07-20 03:00:00|26521.2|26516.4|26559.2|26554.4|26575.2|26570.4|26516.2|26511.4|2305
1595217600000|2020-07-20 04:00:00|26558.7|26553.9|26538.2|26533.4|26563.2|26558.4|26521.2|26516.4|1763
1595221200000|2020-07-20 05:00:00|26538.7|26533.9|26555.2|26550.4|26560.7|26555.9|26509.7|26504.9|2265
1595224800000|2020-07-20 06:00:00|26554.6|26551|26516.6|26513|26560.6|26557|26478.6|26475|2713
1595228400000|2020-07-20 07:00:00|26515.1|26511.5|26508.6|26505|26517.6|26514|26443.1|26439.5|6340
1595232000000|2020-07-20 08:00:00|26508.1|26504.5|26600.6|26597|26607.6|26604|26484.6|26481|5259
1595235600000|2020-07-20 09:00:00|26600.1|26596.5|26601.6|26598|26653.6|26650|26597.1|26593.5|4693
1595239200000|2020-07-20 10:00:00|26602.6|26599|26587.6|26584|26610.1|26606.5|26568.6|26565|3760
1595242800000|2020-07-20 11:00:00|26589.6|26586|26609.6|26606|26646.1|26642.5|26580.6|26577|4481
1595246400000|2020-07-20 12:00:00|26608.6|26605|26646.6|26643|26661.1|26657.5|26564.1|26560.5|6315
1595250000000|2020-07-20 13:00:00|26647.1|26643.5|26528|26525.6|26703|26700.6|26503.5|26501.1|27835
1595253600000|2020-07-20 14:00:00|26529|26526.6|26608.1|26605.7|26642.1|26639.7|26507.5|26505.1|21276
1595257200000|2020-07-20 15:00:00|26608.6|26606.2|26614.6|26612.2|26649.6|26647.2|26596.6|26594.2|12282
1595260800000|2020-07-20 16:00:00|26615.1|26612.7|26642.5|26640.1|26649.5|26647.1|26590.6|26588.2|11581
1595264400000|2020-07-20 17:00:00|26642|26639.6|26725|26722.6|26732|26729.6|26619|26616.6|8808
1595268000000|2020-07-20 18:00:00|26725.5|26723.1|26686|26683.6|26729.5|26727.1|26683.5|26681.1|8937
1595271600000|2020-07-20 19:00:00|26685.5|26683.1|26680.2|26677.8|26768.7|26766.3|26673.5|26671.1|17834
1595275200000|2020-07-20 20:00:00|26681.4|26676.6|26744.3|26734.5|26761.9|26757.1|26675.4|26670.6|4198
1595278800000|2020-07-20 21:00:00|26744.5|26734.7|26737|26727.2|26746.9|26737.1|26735.3|26725.5|0
1595282400000|2020-07-20 22:00:00|26732.9|26728.1|26718.4|26713.6|26752.4|26747.6|26704.9|26700.1|1017
1595286000000|2020-07-20 23:00:00|26718.9|26714.1|26727.4|26722.6|26755.9|26751.1|26711.9|26707.1|1241
1595289600000|2020-07-21 00:00:00|26727.9|26723.1|26753.4|26748.6|26771.9|26767.1|26712.9|26708.1|2610
1595293200000|2020-07-21 01:00:00|26753.9|26749.1|26723.4|26718.6|26781.9|26777.1|26711.4|26706.6|2761
1595296800000|2020-07-21 02:00:00|26721.9|26717.1|26741.4|26736.6|26746.4|26741.6|26717.4|26712.6|1273
1595300400000|2020-07-21 03:00:00|26740.9|26736.1|26750.9|26746.1|26758.4|26753.6|26711.9|26707.1|2232
1595304000000|2020-07-21 04:00:00|26751.4|26746.6|26779.9|26775.1|26781.9|26777.1|26748.4|26743.6|1349
1595307600000|2020-07-21 05:00:00|26779.4|26774.6|26876.9|26872.1|26884.9|26880.1|26767.9|26763.1|3966
1595311200000|2020-07-21 06:00:00|26876.3|26872.7|26859.3|26855.7|26907.3|26903.7|26847.3|26843.7|4062
1595314800000|2020-07-21 07:00:00|26858.8|26855.2|26872.3|26868.7|26897.3|26893.7|26836.3|26832.7|6402
1595318400000|2020-07-21 08:00:00|26871.8|26868.2|26919.3|26915.7|26932.3|26928.7|26856.8|26853.2|4484
1595322000000|2020-07-21 09:00:00|26919.8|26916.2|26907.3|26903.7|26933.8|26930.2|26899.3|26895.7|3169
1595325600000|2020-07-21 10:00:00|26907.8|26904.2|26916.3|26912.7|26943.3|26939.7|26900.3|26896.7|2769
1595329200000|2020-07-21 11:00:00|26916.8|26913.2|26926.8|26923.2|26956.3|26952.7|26893.3|26889.7|4027
1595332800000|2020-07-21 12:00:00|26927.3|26923.7|26902.3|26898.7|26939.8|26936.2|26891.3|26887.7|3505
1595336400000|2020-07-21 13:00:00|26899.8|26896.2|26997.2|26994.8|27013.7|27011.3|26844.7|26842.3|24969
1595340000000|2020-07-21 14:00:00|26998.7|26996.3|26983.8|26981.4|27010.2|27007.8|26885.8|26883.4|25142
1595343600000|2020-07-21 15:00:00|26984.3|26981.9|26995.8|26993.4|27029.3|27026.9|26944.3|26941.9|18038
1595347200000|2020-07-21 16:00:00|26995.3|26992.9|26996.8|26994.4|27003.8|27001.4|26945.3|26942.9|10296
1595350800000|2020-07-21 17:00:00|26996.3|26993.9|26968.3|26965.9|27000.3|26997.9|26962.3|26959.9|8846
1595354400000|2020-07-21 18:00:00|26967.8|26965.4|26970.8|26968.4|26988.8|26986.4|26937.3|26934.9|8393
1595358000000|2020-07-21 19:00:00|26971.3|26968.9|26843.6|26841.2|26971.8|26969.4|26764.6|26762.2|28841
1595361600000|2020-07-21 20:00:00|26844.8|26840|26844.2|26834.4|26862.8|26858|26829.8|26825|3897
1595365200000|2020-07-21 21:00:00|26844.5|26834.7|26842.2|26832.4|26846.4|26836.6|26830.8|26821|0
1595368800000|2020-07-21 22:00:00|26852|26842.2|26910.8|26906|26919.8|26915|26829.8|26825|2071
1595372400000|2020-07-21 23:00:00|26911.3|26906.5|26900.8|26896|26917.3|26912.5|26870.8|26866|1726
1595376000000|2020-07-22 00:00:00|26901.3|26896.5|26875.8|26871|26944.8|26940|26875.8|26871|2658
1595379600000|2020-07-22 01:00:00|26876.3|26871.5|26925.8|26921|26937.8|26933|26866.8|26862|1777
1595383200000|2020-07-22 02:00:00|26926.8|26922|26957.8|26953|26972.8|26968|26915.3|26910.5|2457
1595386800000|2020-07-22 03:00:00|26957.3|26952.5|26960.3|26955.5|26977.8|26973|26948.8|26944|1479
1595390400000|2020-07-22 04:00:00|26961.3|26956.5|26872.8|26868|26962.3|26957.5|26850.8|26846|2355
1595394000000|2020-07-22 05:00:00|26872.3|26867.5|26868.8|26864|26875.8|26871|26832.8|26828|2224
1595397600000|2020-07-22 06:00:00|26868.2|26864.6|26876.2|26872.6|26888.2|26884.6|26846.2|26842.6|2150
1595401200000|2020-07-22 07:00:00|26877.7|26874.1|26797.2|26793.6|26928.2|26924.6|26769.7|26766.1|9367
1595404800000|2020-07-22 08:00:00|26796.7|26793.1|26724.2|26720.6|26801.7|26798.1|26678.7|26675.1|9352
1595408400000|2020-07-22 09:00:00|26723.7|26720.1|26753.2|26749.6|26763.7|26760.1|26640.7|26637.1|7044
1595412000000|2020-07-22 10:00:00|26752.7|26749.1|26742.7|26739.1|26764.2|26760.6|26692.7|26689.1|4914
1595415600000|2020-07-22 11:00:00|26743.2|26739.6|26795.2|26791.6|26804.2|26800.6|26743.2|26739.6|3885
1595419200000|2020-07-22 12:00:00|26794.2|26790.6|26803.2|26799.6|26813.2|26809.6|26762.2|26758.6|5086
1595422800000|2020-07-22 13:00:00|26804.2|26800.6|26891|26888.6|26931.6|26929.2|26755.7|26752.1|20462
1595426400000|2020-07-22 14:00:00|26891.5|26889.1|26919.5|26917.1|26929|26926.6|26854.5|26852.1|19043
1595430000000|2020-07-22 15:00:00|26920|26917.6|26901|26898.6|26947.5|26945.1|26878|26875.6|12783
1595433600000|2020-07-22 16:00:00|26901.5|26899.1|26912.4|26910|26962|26959.6|26885|26882.6|8079
1595437200000|2020-07-22 17:00:00|26911.9|26909.5|26832.4|26830|26921.9|26919.5|26831.4|26829|8979
1595440800000|2020-07-22 18:00:00|26829.9|26827.5|26927.4|26925|26935.4|26933|26828.4|26826|10519
1595444400000|2020-07-22 19:00:00|26927.9|26925.5|27006.8|27004.4|27038.8|27036.4|26918.9|26916.5|18526
1595448000000|2020-07-22 20:00:00|27001.4|26999|26989.8|26980|27027.6|27022.8|26984.1|26979.3|5988
1595451600000|2020-07-22 21:00:00|26989.6|26979.8|26990.5|26980.7|26996.6|26986.8|26984.6|26974.8|0
1595455200000|2020-07-22 22:00:00|27000.6|26995.8|26988.1|26983.3|27020.6|27015.8|26965.6|26960.8|1759
1595458800000|2020-07-22 23:00:00|26989.6|26984.8|26946.1|26941.3|26998.1|26993.3|26937.1|26932.3|1377
1595462400000|2020-07-23 00:00:00|26946.6|26941.8|26948.1|26943.3|26988.6|26983.8|26934.6|26929.8|2271
1595466000000|2020-07-23 01:00:00|26948.6|26943.8|27001.6|26996.8|27013.6|27008.8|26929.6|26924.8|2127
1595469600000|2020-07-23 02:00:00|27002.1|26997.3|26949.1|26944.3|27005.1|27000.3|26931.6|26926.8|2127
1595473200000|2020-07-23 03:00:00|26948.6|26943.8|26987.6|26982.8|27002.1|26997.3|26947.6|26942.8|1397
1595476800000|2020-07-23 04:00:00|26989.1|26984.3|26994.6|26989.8|27008.6|27003.8|26969.1|26964.3|1153
1595480400000|2020-07-23 05:00:00|26995.6|26990.8|26990.6|26985.8|27011.6|27006.8|26977.1|26972.3|1096
1595484000000|2020-07-23 06:00:00|26990|26986.4|27094.5|27090.9|27124|27120.4|26989|26985.4|5405
1595487600000|2020-07-23 07:00:00|27094|27090.4|27121|27117.4|27126.5|27122.9|27051.5|27047.9|5235
1595491200000|2020-07-23 08:00:00|27120.5|27116.9|27082|27078.4|27166|27162.4|27080.5|27076.9|4845
1595494800000|2020-07-23 09:00:00|27081.5|27077.9|27103.5|27099.9|27116|27112.4|27077.5|27073.9|2868
1595498400000|2020-07-23 10:00:00|27104|27100.4|27090.5|27086.9|27141|27137.4|27077|27073.4|2749
1595502000000|2020-07-23 11:00:00|27091|27087.4|27087|27083.4|27108|27104.4|27045.5|27041.9|3148
1595505600000|2020-07-23 12:00:00|27088|27084.4|26946|26942.4|27088|27084.4|26945|26941.4|7716
1595509200000|2020-07-23 13:00:00|26943.5|26939.9|26965.4|26963|26995.5|26991.9|26897.9|26895.5|18402
1595512800000|2020-07-23 14:00:00|26961.4|26959|26861.5|26859.1|26971.4|26969|26829.5|26827.1|20533
1595516400000|2020-07-23 15:00:00|26862|26859.6|26928.5|26926.1|26947|26944.6|26833|26830.6|14563
1595520000000|2020-07-23 16:00:00|26929.5|26927.1|26886.8|26884.4|26945.5|26943.1|26858|26855.6|19758
1595523600000|2020-07-23 17:00:00|26886.3|26883.9|26734.3|26731.9|26922.3|26919.9|26698.8|26696.4|16561
1595527200000|2020-07-23 18:00:00|26733.8|26731.4|26658.8|26656.4|26740.3|26737.9|26568.8|26566.4|29083
1595530800000|2020-07-23 19:00:00|26660.3|26657.9|26662.9|26660.5|26678.8|26676.4|26558.3|26555.9|24088
1595534400000|2020-07-23 20:00:00|26664.1|26659.3|26660.6|26650.8|26673.1|26668.3|26595.6|26590.8|4153
1595538000000|2020-07-23 21:00:00|26660.8|26651|26642.7|26632.9|26661.5|26651.7|26635.2|26625.4|0
1595541600000|2020-07-23 22:00:00|26648.1|26643.3|26708.6|26703.8|26709.1|26704.3|26642.1|26637.3|1157
1595545200000|2020-07-23 23:00:00|26709.1|26704.3|26664.1|26659.3|26711.6|26706.8|26636.1|26631.3|1755
1595548800000|2020-07-24 00:00:00|26663.6|26658.8|26719.6|26714.8|26723.6|26718.8|26656.1|26651.3|1630
1595552400000|2020-07-24 01:00:00|26720.6|26715.8|26676.6|26671.8|26723.1|26718.3|26641.6|26636.8|1705
1595556000000|2020-07-24 02:00:00|26676.1|26671.3|26655.1|26650.3|26676.6|26671.8|26634.1|26629.3|1332
1595559600000|2020-07-24 03:00:00|26654.6|26649.8|26547.1|26542.3|26655.6|26650.8|26529.1|26524.3|4146
1595563200000|2020-07-24 04:00:00|26546.1|26541.3|26552.1|26547.3|26578.1|26573.3|26508.6|26503.8|3153
1595566800000|2020-07-24 05:00:00|26551.6|26546.8|26515.6|26510.8|26556.6|26551.8|26485.1|26480.3|2957
1595570400000|2020-07-24 06:00:00|26515|26511.4|26474|26470.4|26581.5|26577.9|26469|26465.4|4104
1595574000000|2020-07-24 07:00:00|26474.5|26470.9|26453.5|26449.9|26497|26493.4|26402|26398.4|9055
1595577600000|2020-07-24 08:00:00|26454.5|26450.9|26549.5|26545.9|26549.5|26545.9|26442.5|26438.9|4826
1595581200000|2020-07-24 09:00:00|26550|26546.4|26599.5|26595.9|26620.5|26616.9|26528.5|26524.9|4207
1595584800000|2020-07-24 10:00:00|26600|26596.4|26595.5|26591.9|26645.5|26641.9|26576.5|26572.9|4971
1595588400000|2020-07-24 11:00:00|26596|26592.4|26559|26555.4|26631|26627.4|26523|26519.4|6333
1595592000000|2020-07-24 12:00:00|26558.5|26554.9|26563.5|26559.9|26596|26592.4|26549.5|26545.9|4431
1595595600000|2020-07-24 13:00:00|26563|26559.4|26543.9|26541.5|26571|26567.4|26465.9|26463.5|26747
1595599200000|2020-07-24 14:00:00|26544.4|26542|26605|26602.6|26611|26608.6|26507|26504.6|20941
1595602800000|2020-07-24 15:00:00|26604.5|26602.1|26527|26524.6|26629|26626.6|26493|26490.6|15079
1595606400000|2020-07-24 16:00:00|26526.5|26524.1|26495.5|26493.1|26539|26536.6|26473|26470.6|13729
1595610000000|2020-07-24 17:00:00|26495|26492.6|26474|26471.6|26519|26516.6|26421.5|26419.1|12887
1595613600000|2020-07-24 18:00:00|26475|26472.6|26477|26474.6|26529.5|26527.1|26458|26455.6|10768
1595617200000|2020-07-24 19:00:00|26476|26473.6|26475.3|26472.9|26537|26534.6|26401.8|26399.4|18784
1595620800000|2020-07-24 20:00:00|26476.5|26471.7|26439.3|26429.5|26488.5|26483.7|26423|26418.2|3618
1595800800000|2020-07-26 22:00:00|26448.5|26443.7|26397.5|26392.7|26481.5|26476.7|26370.5|26365.7|4167
1595804400000|2020-07-26 23:00:00|26399.5|26394.7|26414|26409.2|26453.5|26448.7|26341.5|26336.7|4824
1595808000000|2020-07-27 00:00:00|26414.5|26409.7|26512.5|26507.7|26556.5|26551.7|26397.5|26392.7|4836
1595811600000|2020-07-27 01:00:00|26513|26508.2|26549|26544.2|26571.5|26566.7|26495|26490.2|3900
1595815200000|2020-07-27 02:00:00|26550.5|26545.7|26588.5|26583.7|26605.5|26600.7|26504.5|26499.7|2513
1595818800000|2020-07-27 03:00:00|26589|26584.2|26565|26560.2|26608|26603.2|26550|26545.2|1916
1595822400000|2020-07-27 04:00:00|26564.5|26559.7|26555.5|26550.7|26579|26574.2|26553|26548.2|697
1595826000000|2020-07-27 05:00:00|26556|26551.2|26524|26519.2|26561|26556.2|26522.5|26517.7|1576
1595829600000|2020-07-27 06:00:00|26523.4|26519.8|26523.4|26519.8|26546.9|26543.3|26497.4|26493.8|1973
1595833200000|2020-07-27 07:00:00|26522.9|26519.3|26505.9|26502.3|26550.4|26546.8|26452.9|26449.3|4613
1595836800000|2020-07-27 08:00:00|26504.9|26501.3|26505.9|26502.3|26554.4|26550.8|26502.4|26498.8|2674
1595840400000|2020-07-27 09:00:00|26506.4|26502.8|26553.9|26550.3|26568.9|26565.3|26495.4|26491.8|2145
1595844000000|2020-07-27 10:00:00|26553.4|26549.8|26538.4|26534.8|26568.4|26564.8|26527.4|26523.8|2458
1595847600000|2020-07-27 11:00:00|26527.9|26524.3|26562.9|26559.3|26567.9|26564.3|26490.9|26487.3|3581
1595851200000|2020-07-27 12:00:00|26562.4|26558.8|26508.4|26504.8|26569.9|26566.3|26473.9|26470.3|4871
1595854800000|2020-07-27 13:00:00|26505.9|26502.3|26579.3|26576.9|26588.8|26586.4|26428.8|26426.4|20928
1595858400000|2020-07-27 14:00:00|26580.3|26577.9|26590.5|26588.1|26628.8|26626.4|26543.3|26540.9|15822
1595862000000|2020-07-27 15:00:00|26590|26587.6|26542.5|26540.1|26596.5|26594.1|26493.5|26491.1|13206
1595865600000|2020-07-27 16:00:00|26543|26540.6|26566.6|26564.2|26575.6|26573.2|26532.5|26530.1|6018
1595869200000|2020-07-27 17:00:00|26567.6|26565.2|26543.1|26540.7|26576.1|26573.7|26537.1|26534.7|5031
1595872800000|2020-07-27 18:00:00|26542.6|26540.2|26502.1|26499.7|26548.1|26545.7|26484.1|26481.7|8352
1595876400000|2020-07-27 19:00:00|26500.1|26497.7|26588.4|26586|26596.4|26594|26500.1|26497.7|19999
1595880000000|2020-07-27 20:00:00|26589.6|26584.8|26618.9|26609.1|26622.6|26617.8|26577.1|26572.3|2668
1595883600000|2020-07-27 21:00:00|26619.1|26609.3|26633.4|26623.6|26635.7|26625.9|26616.1|26606.3|0
1595887200000|2020-07-27 22:00:00|26618.6|26613.8|26621.6|26616.8|26647.1|26642.3|26613.1|26608.3|1264
1595890800000|2020-07-27 23:00:00|26622.6|26617.8|26625.6|26620.8|26638.1|26633.3|26593.6|26588.8|1712
1595894400000|2020-07-28 00:00:00|26626.1|26621.3|26661.6|26656.8|26667.6|26662.8|26617.1|26612.3|2674
1595898000000|2020-07-28 01:00:00|26662.6|26657.8|26663.1|26658.3|26706.1|26701.3|26659.6|26654.8|3446
1595901600000|2020-07-28 02:00:00|26663.6|26658.8|26659.1|26654.3|26694.6|26689.8|26650.6|26645.8|1806
1595905200000|2020-07-28 03:00:00|26659.6|26654.8|26597.6|26592.8|26662.1|26657.3|26571.6|26566.8|3929
1595908800000|2020-07-28 04:00:00|26598.1|26593.3|26599.1|26594.3|26614.6|26609.8|26570.6|26565.8|2030
1595912400000|2020-07-28 05:00:00|26599.6|26594.8|26601.6|26596.8|26608.1|26603.3|26575.6|26570.8|2240
1595916000000|2020-07-28 06:00:00|26601|26597.4|26579|26575.4|26613|26609.4|26579|26575.4|1770
1595919600000|2020-07-28 07:00:00|26576.5|26572.9|26586|26582.4|26635.5|26631.9|26565|26561.4|4592
1595923200000|2020-07-28 08:00:00|26588|26584.4|26607|26603.4|26607|26603.4|26558.5|26554.9|3004
1595926800000|2020-07-28 09:00:00|26606.5|26602.9|26519|26515.4|26611|26607.4|26493|26489.4|4193
1595930400000|2020-07-28 10:00:00|26518|26514.4|26519|26515.4|26530|26526.4|26451|26447.4|4925
1595934000000|2020-07-28 11:00:00|26519.5|26515.9|26459|26455.4|26527.5|26523.9|26413|26409.4|6003
1595937600000|2020-07-28 12:00:00|26460|26456.4|26509.5|26505.9|26512|26508.4|26435|26431.4|4129
1595941200000|2020-07-28 13:00:00|26506.5|26502.9|26416.4|26414|26546.4|26544|26382.4|26380|21935
1595944800000|2020-07-28 14:00:00|26415.4|26413|26462.3|26459.9|26522.1|26519.7|26404.9|26402.5|20249
1595948400000|2020-07-28 15:00:00|26463.3|26460.9|26500.3|26497.9|26536.3|26533.9|26408.3|26405.9|12601
1595952000000|2020-07-28 16:00:00|26500.8|26498.4|26492.7|26490.3|26506.8|26504.4|26459.8|26457.4|7330
1595955600000|2020-07-28 17:00:00|26492.2|26489.8|26540.7|26538.3|26547.2|26544.8|26475.7|26473.3|7009
1595959200000|2020-07-28 18:00:00|26541.2|26538.8|26522.7|26520.3|26560.7|26558.3|26511.7|26509.3|7458
1595962800000|2020-07-28 19:00:00|26522.2|26519.8|26389|26386.6|26528.7|26526.3|26361.5|26359.1|18270
1595966400000|2020-07-28 20:00:00|26390.2|26385.4|26389.5|26379.7|26414.2|26409.4|26374.2|26369.4|3581
1595970000000|2020-07-28 21:00:00|26389.6|26379.8|26398.7|26388.9|26398.9|26389.1|26383.3|26373.5|0
1595973600000|2020-07-28 22:00:00|26397.2|26392.4|26415.2|26410.4|26425.2|26420.4|26390.7|26385.9|852
1595977200000|2020-07-28 23:00:00|26418.2|26413.4|26425.2|26420.4|26429.7|26424.9|26383.2|26378.4|1365
1595980800000|2020-07-29 00:00:00|26426.2|26421.4|26431.2|26426.4|26446.2|26441.4|26391.7|26386.9|2755
1595984400000|2020-07-29 01:00:00|26430.7|26425.9|26393.2|26388.4|26438.2|26433.4|26353.2|26348.4|2520
1595988000000|2020-07-29 02:00:00|26392.7|26387.9|26365.7|26360.9|26398.2|26393.4|26357.7|26352.9|1397
1595991600000|2020-07-29 03:00:00|26365.2|26360.4|26349.2|26344.4|26386.2|26381.4|26323.2|26318.4|2246
1595995200000|2020-07-29 04:00:00|26349.7|26344.9|26307.2|26302.4|26354.2|26349.4|26295.7|26290.9|1787
1595998800000|2020-07-29 05:00:00|26306.7|26301.9|26341.2|26336.4|26346.2|26341.4|26294.7|26289.9|2457
1596002400000|2020-07-29 06:00:00|26340.6|26337|26409.1|26405.5|26412.6|26409|26338.1|26334.5|2897
1596006000000|2020-07-29 07:00:00|26408.6|26405|26425.1|26421.5|26460.6|26457|26391.1|26387.5|4818
1596009600000|2020-07-29 08:00:00|26424.6|26421|26413.6|26410|26448.6|26445|26395.1|26391.5|2819
1596013200000|2020-07-29 09:00:00|26415.1|26411.5|26413.6|26410|26425.6|26422|26381.6|26378|1750
1596016800000|2020-07-29 10:00:00|26414.1|26410.5|26407.6|26404|26435.6|26432|26397.6|26394|1544
1596020400000|2020-07-29 11:00:00|26407.1|26403.5|26433.6|26430|26443.6|26440|26375.6|26372|4363
1596024000000|2020-07-29 12:00:00|26433.1|26429.5|26446.6|26443|26483.1|26479.5|26420.1|26416.5|3874
1596027600000|2020-07-29 13:00:00|26446.1|26442.5|26423|26420.6|26453.1|26449.5|26375.5|26373.1|16781
1596031200000|2020-07-29 14:00:00|26422|26419.6|26466.8|26464.4|26469.8|26467.4|26407.3|26404.9|15077
1596034800000|2020-07-29 15:00:00|26467.3|26464.9|26453.3|26450.9|26474.3|26471.9|26424.8|26422.4|8974
1596038400000|2020-07-29 16:00:00|26453.8|26451.4|26471.5|26469.1|26486.2|26483.8|26438.3|26435.9|8409
1596042000000|2020-07-29 17:00:00|26471|26468.6|26468.5|26466.1|26500.5|26498.1|26460|26457.6|6127
1596045600000|2020-07-29 18:00:00|26471|26468.6|26504|26501.6|26561|26558.6|26445.5|26443.1|15084
1596049200000|2020-07-29 19:00:00|26505|26502.6|26544.6|26542.2|26607.1|26604.7|26450.5|26448.1|25978
1596052800000|2020-07-29 20:00:00|26541.9|26539.5|26576.4|26566.6|26578.6|26572.3|26508.1|26503.3|3042
1596056400000|2020-07-29 21:00:00|26576.5|26566.7|26571.4|26561.6|26579.1|26569.3|26569.5|26559.7|0
1596060000000|2020-07-29 22:00:00|26572.1|26567.3|26544.1|26539.3|26578.1|26573.3|26541.1|26536.3|667
1596063600000|2020-07-29 23:00:00|26544.6|26539.8|26530.1|26525.3|26567.6|26562.8|26524.1|26519.3|1210
1596067200000|2020-07-30 00:00:00|26531.1|26526.3|26523.1|26518.3|26533.1|26528.3|26498.1|26493.3|2285
1596070800000|2020-07-30 01:00:00|26522.6|26517.8|26512.6|26507.8|26536.1|26531.3|26496.1|26491.3|1666
1596074400000|2020-07-30 02:00:00|26513.1|26508.3|26521.1|26516.3|26522.6|26517.8|26488.1|26483.3|1234
1596078000000|2020-07-30 03:00:00|26520.6|26515.8|26517.1|26512.3|26541.6|26536.8|26506.1|26501.3|1086
1596081600000|2020-07-30 04:00:00|26517.6|26512.8|26506.1|26501.3|26528.6|26523.8|26498.1|26493.3|1113
1596085200000|2020-07-30 05:00:00|26507.1|26502.3|26490.1|26485.3|26509.6|26504.8|26470.1|26465.3|1368
1596088800000|2020-07-30 06:00:00|26489.5|26485.9|26451.5|26447.9|26504|26500.4|26450.5|26446.9|2509
1596092400000|2020-07-30 07:00:00|26451|26447.4|26370.5|26366.9|26454.5|26450.9|26336|26332.4|8851
1596096000000|2020-07-30 08:00:00|26371|26367.4|26270.5|26266.9|26389.5|26385.9|26263.5|26259.9|5964
1596099600000|2020-07-30 09:00:00|26269|26265.4|26327.5|26323.9|26371|26367.4|26253.5|26249.9|6271
1596103200000|2020-07-30 10:00:00|26328|26324.4|26267.5|26263.9|26344|26340.4|26230|26226.4|6448
1596106800000|2020-07-30 11:00:00|26268.5|26264.9|26351.5|26347.9|26361|26357.4|26264|26260.4|5925
1596110400000|2020-07-30 12:00:00|26351|26347.4|26210|26206.4|26351.5|26347.9|26210|26206.4|8695
1596114000000|2020-07-30 13:00:00|26211.5|26207.9|26019.9|26017.5|26260.4|26258|26016.9|26014.5|27809
1596117600000|2020-07-30 14:00:00|26021.9|26019.5|26141|26138.6|26147|26144.6|25986.9|25984.5|29096
1596121200000|2020-07-30 15:00:00|26141.5|26139.1|26236|26233.6|26272.5|26270.1|26126.5|26124.1|21609
1596124800000|2020-07-30 16:00:00|26237|26234.6|26300.8|26298.4|26348.5|26346.1|26214.5|26212.1|16240
1596128400000|2020-07-30 17:00:00|26301.3|26298.9|26285.3|26282.9|26379.3|26376.9|26260.3|26257.9|13081
1596132000000|2020-07-30 18:00:00|26284.8|26282.4|26327.3|26324.9|26363.8|26361.4|26267.3|26264.9|19493
1596135600000|2020-07-30 19:00:00|26328.3|26325.9|26318|26315.6|26358.5|26356.1|26272.8|26270.4|22004
1596139200000|2020-07-30 20:00:00|26319.2|26314.4|26514.1|26504.3|26521.7|26516.9|26295.7|26290.9|7394
1596142800000|2020-07-30 21:00:00|26513.8|26504|26511.9|26502.1|26513.8|26504|26477.7|26467.9|0
1596146400000|2020-07-30 22:00:00|26525.7|26520.9|26500.7|26495.9|26563.7|26558.9|26461.2|26456.4|1529
1596150000000|2020-07-30 23:00:00|26504.2|26499.4|26513.2|26508.4|26537.7|26532.9|26495.7|26490.9|2600
1596153600000|2020-07-31 00:00:00|26511.2|26506.4|26388.7|26383.9|26535.2|26530.4|26388.2|26383.4|4128
1596157200000|2020-07-31 01:00:00|26390.7|26385.9|26478.7|26473.9|26494.7|26489.9|26376.7|26371.9|3387
1596160800000|2020-07-31 02:00:00|26479.2|26474.4|26397.7|26392.9|26481.2|26476.4|26395.7|26390.9|2276
1596164400000|2020-07-31 03:00:00|26398.2|26393.4|26405.7|26400.9|26424.2|26419.4|26384.7|26379.9|1601
1596168000000|2020-07-31 04:00:00|26406.2|26401.4|26357.2|26352.4|26407.7|26402.9|26337.7|26332.9|2632
1596171600000|2020-07-31 05:00:00|26358.7|26353.9|26291.2|26286.4|26366.7|26361.9|26285.2|26280.4|2300
1596175200000|2020-07-31 06:00:00|26290.6|26287|26364.6|26361|26397.1|26393.5|26290.6|26287|3811
1596178800000|2020-07-31 07:00:00|26363.1|26359.5|26374.6|26371|26425.1|26421.5|26323.1|26319.5|6189
1596182400000|2020-07-31 08:00:00|26375.1|26371.5|26393.1|26389.5|26445.1|26441.5|26365.6|26362|4045
1596186000000|2020-07-31 09:00:00|26390.6|26387|26324.1|26320.5|26402.6|26399|26318.6|26315|4203
1596189600000|2020-07-31 10:00:00|26325.1|26321.5|26362.1|26358.5|26389.1|26385.5|26317.1|26313.5|3721
1596193200000|2020-07-31 11:00:00|26367.6|26364|26404.6|26401|26415.1|26411.5|26356.1|26352.5|3152
1596196800000|2020-07-31 12:00:00|26404.1|26400.5|26374.1|26370.5|26411.1|26407.5|26357.6|26354|3826
1596200400000|2020-07-31 13:00:00|26373.6|26370|26293.5|26291.1|26404.6|26401|26258|26255.6|23491
1596204000000|2020-07-31 14:00:00|26294|26291.6|26168.5|26166.1|26308.5|26306.1|26115|26112.6|31184
1596207600000|2020-07-31 15:00:00|26170.5|26168.1|26153.5|26151.1|26251|26248.6|26142.5|26140.1|25308
1596211200000|2020-07-31 16:00:00|26152|26149.6|26039.5|26037.1|26159|26156.6|26012.5|26010.1|31711
1596214800000|2020-07-31 17:00:00|26039|26036.6|26112.5|26110.1|26141.5|26139.1|26027|26024.6|17237
1596218400000|2020-07-31 18:00:00|26112|26109.6|26230.7|26228.3|26234.2|26231.8|26084.2|26081.8|18001
1596222000000|2020-07-31 19:00:00|26231.2|26228.8|26431.6|26429.2|26442.1|26439.7|26223.2|26220.8|32495
1596225600000|2020-07-31 20:00:00|26432.8|26428|26492.9|26483.1|26493.5|26488|26408.3|26403.5|5758
1596405600000|2020-08-02 22:00:00|26494.8|26490|26413.3|26408.5|26494.8|26490|26389.8|26385|1874
1596409200000|2020-08-02 23:00:00|26414.3|26409.5|26431.3|26426.5|26441.8|26437|26360.8|26356|1893
1596412800000|2020-08-03 00:00:00|26429.8|26425|26413.8|26409|26456.3|26451.5|26383.3|26378.5|3556
1596416400000|2020-08-03 01:00:00|26414.3|26409.5|26423.3|26418.5|26452.8|26448|26398.3|26393.5|2658
1596420000000|2020-08-03 02:00:00|26423.8|26419|26363.8|26359|26426.3|26421.5|26353.8|26349|2256
1596423600000|2020-08-03 03:00:00|26364.3|26359.5|26360.8|26356|26386.3|26381.5|26349.8|26345|895
1596427200000|2020-08-03 04:00:00|26361.3|26356.5|26374.3|26369.5|26374.8|26370|26339.8|26335|1019
1596430800000|2020-08-03 05:00:00|26374.8|26370|26387.3|26382.5|26413.3|26408.5|26359.8|26355|1187
1596434400000|2020-08-03 06:00:00|26386.7|26383.1|26362.2|26358.6|26390.7|26387.1|26341.2|26337.6|2034
1596438000000|2020-08-03 07:00:00|26363.2|26359.6|26375.7|26372.1|26387.7|26384.1|26308.7|26305.1|3284
1596441600000|2020-08-03 08:00:00|26375.2|26371.6|26360.2|26356.6|26405.7|26402.1|26333.2|26329.6|3229
1596445200000|2020-08-03 09:00:00|26359.7|26356.1|26424.2|26420.6|26426.7|26423.1|26353.2|26349.6|2358
1596448800000|2020-08-03 10:00:00|26423.2|26419.6|26522.2|26518.6|26531.2|26527.6|26410.2|26406.6|3954
1596452400000|2020-08-03 11:00:00|26523.2|26519.6|26583.2|26579.6|26584.2|26580.6|26501.2|26497.6|4324
1596456000000|2020-08-03 12:00:00|26584.2|26580.6|26572.2|26568.6|26596.2|26592.6|26551.2|26547.6|4437
1596459600000|2020-08-03 13:00:00|26571.2|26567.6|26563.6|26561.2|26584.2|26580.6|26532.6|26530.2|15102
1596463200000|2020-08-03 14:00:00|26563.1|26560.7|26574.9|26572.5|26672.4|26670|26550.9|26548.5|23255
1596466800000|2020-08-03 15:00:00|26575.9|26573.5|26674.4|26672|26711.4|26709|26571.4|26569|15956
1596470400000|2020-08-03 16:00:00|26674.9|26672.5|26649.4|26647|26687.4|26685|26630.4|26628|8590
1596474000000|2020-08-03 17:00:00|26649.9|26647.5|26669.4|26667|26685.4|26683|26638.9|26636.5|7199
1596477600000|2020-08-03 18:00:00|26668.9|26666.5|26699.4|26697|26704.4|26702|26650.9|26648.5|8591
1596481200000|2020-08-03 19:00:00|26698.4|26696|26663.8|26661.4|26706.9|26704.5|26620.3|26617.9|18780
1596484800000|2020-08-03 20:00:00|26665|26660.2|26674.7|26664.9|26690|26685.2|26636|26631.2|2790
1596488400000|2020-08-03 21:00:00|26674.1|26664.3|26682.1|26672.3|26686|26676.2|26663.5|26653.7|0
1596492000000|2020-08-03 22:00:00|26681|26676.2|26664.5|26659.7|26681|26676.2|26648.5|26643.7|287
1596495600000|2020-08-03 23:00:00|26664|26659.2|26679|26674.2|26694.5|26689.7|26658|26653.2|1464
1596499200000|2020-08-04 00:00:00|26679.5|26674.7|26674|26669.2|26692|26687.2|26642|26637.2|2012
1596502800000|2020-08-04 01:00:00|26674.5|26669.7|26691|26686.2|26733|26728.2|26665|26660.2|3158
1596506400000|2020-08-04 02:00:00|26691.5|26686.7|26688|26683.2|26715|26710.2|26673.5|26668.7|1465
1596510000000|2020-08-04 03:00:00|26689.5|26684.7|26671.5|26666.7|26696|26691.2|26663|26658.2|1180
1596513600000|2020-08-04 04:00:00|26669.5|26664.7|26685|26680.2|26693|26688.2|26663|26658.2|687
1596517200000|2020-08-04 05:00:00|26686.5|26681.7|26717|26712.2|26720|26715.2|26670|26665.2|1340
1596520800000|2020-08-04 06:00:00|26716.4|26712.8|26754.4|26750.8|26777.4|26773.8|26668.4|26664.8|4634
1596524400000|2020-08-04 07:00:00|26752.4|26748.8|26637.4|26633.8|26790.9|26787.3|26630.9|26627.3|8102
1596528000000|2020-08-04 08:00:00|26636.9|26633.3|26638.4|26634.8|26658.4|26654.8|26575.9|26572.3|7067
1596531600000|2020-08-04 09:00:00|26637.9|26634.3|26638.4|26634.8|26660.4|26656.8|26607.9|26604.3|3630
1596535200000|2020-08-04 10:00:00|26638.9|26635.3|26639.4|26635.8|26661.4|26657.8|26611.9|26608.3|2329
1596538800000|2020-08-04 11:00:00|26639.9|26636.3|26578.9|26575.3|26661.9|26658.3|26561.4|26557.8|4102
1596542400000|2020-08-04 12:00:00|26579.4|26575.8|26605.4|26601.8|26628.9|26625.3|26551.9|26548.3|4563
1596546000000|2020-08-04 13:00:00|26604.4|26600.8|26644.3|26641.9|26691.3|26688.9|26592.4|26588.8|17597
1596549600000|2020-08-04 14:00:00|26644.8|26642.4|26751.2|26748.8|26768.2|26765.8|26634.3|26631.9|16898
1596553200000|2020-08-04 15:00:00|26751.7|26749.3|26792.7|26790.3|26815.2|26812.8|26741.2|26738.8|15105
1596556800000|2020-08-04 16:00:00|26792.2|26789.8|26751.7|26749.3|26797.7|26795.3|26744.7|26742.3|9009
1596560400000|2020-08-04 17:00:00|26751.2|26748.8|26767.2|26764.8|26777.7|26775.3|26737.2|26734.8|7309
1596564000000|2020-08-04 18:00:00|26767.7|26765.3|26753.7|26751.3|26779.7|26777.3|26673.2|26670.8|13784
1596567600000|2020-08-04 19:00:00|26752.2|26749.8|26834.6|26832.2|26837.1|26834.7|26744.1|26741.7|15826
1596571200000|2020-08-04 20:00:00|26835.8|26831|26843.6|26833.8|26852.8|26848|26800.8|26791.2|3964
1596574800000|2020-08-04 21:00:00|26839.2|26829.4|26859.1|26849.3|26864.4|26854.6|26834.3|26824.5|0
1596578400000|2020-08-04 22:00:00|26857.8|26853|26845.3|26840.5|26857.8|26853|26833.8|26829|929
1596582000000|2020-08-04 23:00:00|26845.8|26841|26835.8|26831|26851.3|26846.5|26835.8|26831|710
1596585600000|2020-08-05 00:00:00|26835.3|26830.5|26806.8|26802|26847.3|26842.5|26790.3|26785.5|2724
1596589200000|2020-08-05 01:00:00|26807.3|26802.5|26797.8|26793|26815.8|26811|26775.3|26770.5|2660
1596592800000|2020-08-05 02:00:00|26798.3|26793.5|26852.8|26848|26854.3|26849.5|26794.8|26790|2275
1596596400000|2020-08-05 03:00:00|26853.8|26849|26870.8|26866|26883.3|26878.5|26846.3|26841.5|1590
1596600000000|2020-08-05 04:00:00|26871.3|26866.5|26850.8|26846|26873.3|26868.5|26844.3|26839.5|1044
1596603600000|2020-08-05 05:00:00|26850.3|26845.5|26886.8|26882|26905.3|26900.5|26844.8|26840|1640
1596607200000|2020-08-05 06:00:00|26886.2|26882.6|26949.2|26945.6|26951.7|26948.1|26878.7|26875.1|2656
1596610800000|2020-08-05 07:00:00|26950.2|26946.6|27017.2|27013.6|27032.2|27028.6|26935.2|26931.6|6121
1596614400000|2020-08-05 08:00:00|27016.2|27012.6|27009.2|27005.6|27020.2|27016.6|26931.2|26927.6|5415
1596618000000|2020-08-05 09:00:00|27009.7|27006.1|27018.2|27014.6|27025.2|27021.6|26975.7|26972.1|3140
1596621600000|2020-08-05 10:00:00|27018.7|27015.1|27021.7|27018.1|27035.2|27031.6|26999.2|26995.6|2375
1596625200000|2020-08-05 11:00:00|27020.7|27017.1|27056.2|27052.6|27056.2|27052.6|27001.2|26997.6|2843
1596628800000|2020-08-05 12:00:00|27050.2|27046.6|27013.2|27009.6|27053.7|27050.1|26954.2|26950.6|6967
1596632400000|2020-08-05 13:00:00|27011.7|27008.1|27098.1|27095.7|27108.1|27105.7|26985.6|26983.2|17629
1596636000000|2020-08-05 14:00:00|27110.1|27107.7|27122.2|27119.8|27146.7|27144.3|27076.6|27074.2|22299
1596639600000|2020-08-05 15:00:00|27121.7|27119.3|27141.2|27138.8|27193.7|27191.3|27121.7|27119.3|19401
1596643200000|2020-08-05 16:00:00|27140.7|27138.3|27133.6|27131.2|27156.2|27153.8|27092.2|27089.8|11682
1596646800000|2020-08-05 17:00:00|27134.1|27131.7|27112.6|27110.2|27138.6|27136.2|27105.1|27102.7|8101
1596650400000|2020-08-05 18:00:00|27112.1|27109.7|27135.1|27132.7|27160.6|27158.2|27111.1|27108.7|9766
1596654000000|2020-08-05 19:00:00|27134.6|27132.2|27201|27198.6|27221|27218.6|27124|27121.6|18695
1596657600000|2020-08-05 20:00:00|27198.8|27196.4|27178.9|27169.1|27200|27196.4|27157.4|27147.6|3518
1596661200000|2020-08-05 21:00:00|27178|27168.2|27181.1|27171.3|27186.9|27177.1|27174.5|27164.7|0
1596664800000|2020-08-05 22:00:00|27165.5|27160.7|27198.5|27193.7|27205|27200.2|27152|27147.2|1420
1596668400000|2020-08-05 23:00:00|27199.5|27194.7|27196.5|27191.7|27221.5|27216.7|27190|27185.2|1925
1596672000000|2020-08-06 00:00:00|27196|27191.2|27271|27266.2|27274.5|27269.7|27189|27184.2|2806
1596675600000|2020-08-06 01:00:00|27271.5|27266.7|27262.5|27257.7|27290|27285.2|27248|27243.2|2315
1596679200000|2020-08-06 02:00:00|27262|27257.2|27190.5|27185.7|27266|27261.2|27188.5|27183.7|2645
1596682800000|2020-08-06 03:00:00|27190|27185.2|27198|27193.2|27225|27220.2|27188.5|27183.7|1634
1596686400000|2020-08-06 04:00:00|27197.5|27192.7|27201.5|27196.7|27212|27207.2|27170|27165.2|1373
1596690000000|2020-08-06 05:00:00|27201|27196.2|27219|27214.2|27244.5|27239.7|27197.5|27192.7|2066
1596693600000|2020-08-06 06:00:00|27217.5|27212.7|27252.9|27249.3|27253.9|27250.3|27216.9|27212.7|2482
1596697200000|2020-08-06 07:00:00|27248.9|27245.3|27252.9|27249.3|27299.9|27296.3|27194.9|27191.3|5861
1596700800000|2020-08-06 08:00:00|27253.9|27250.3|27198.9|27195.3|27253.9|27250.3|27179.9|27176.3|4359
1596704400000|2020-08-06 09:00:00|27199.4|27195.8|27226.9|27223.3|27227.9|27224.3|27189.9|27186.3|2555
1596708000000|2020-08-06 10:00:00|27226.4|27222.8|27088.9|27085.3|27226.9|27223.3|27069.4|27065.8|5824
1596711600000|2020-08-06 11:00:00|27087.9|27084.3|27065.9|27062.3|27131.4|27127.8|27033.4|27029.8|6297
1596715200000|2020-08-06 12:00:00|27066.4|27062.8|27193.9|27190.3|27208.9|27205.3|27032.4|27028.8|8736
1596718800000|2020-08-06 13:00:00|27193.4|27189.8|27259.8|27257.4|27265.8|27263.4|27146.3|27143.9|21027
1596722400000|2020-08-06 14:00:00|27260.8|27258.4|27213.5|27211.1|27288.5|27286.1|27152.5|27150.1|23394
1596726000000|2020-08-06 15:00:00|27214|27211.6|27211|27208.6|27232.5|27230.1|27163.5|27161.1|19527
1596729600000|2020-08-06 16:00:00|27210.5|27208.1|27251.5|27249.1|27252.5|27250.1|27207|27204.6|13300
1596733200000|2020-08-06 17:00:00|27251|27248.6|27254|27251.6|27264.5|27262.1|27221.5|27219.1|7279
1596736800000|2020-08-06 18:00:00|27254.5|27252.1|27358.5|27356.1|27379.5|27377.1|27251.5|27249.1|14731
1596740400000|2020-08-06 19:00:00|27359.5|27357.1|27390.2|27387.8|27395.2|27392.8|27342.2|27339.8|21355
1596744000000|2020-08-06 20:00:00|27373.4|27371|27378.9|27369.1|27392.1|27387.3|27366.6|27361|3944
1596747600000|2020-08-06 21:00:00|27378.3|27368.5|27369.9|27360.1|27380|27370.2|27366.9|27357.1|0
1596751200000|2020-08-06 22:00:00|27385.1|27380.3|27359.1|27354.3|27388.1|27383.3|27349.1|27344.3|1644
1596754800000|2020-08-06 23:00:00|27358.6|27353.8|27349.1|27344.3|27365.6|27360.8|27344.1|27339.3|1406
1596758400000|2020-08-07 00:00:00|27348.6|27343.8|27358.1|27353.3|27398.1|27393.3|27322.6|27317.8|3150
1596762000000|2020-08-07 01:00:00|27357.6|27352.8|27348.6|27343.8|27361.6|27356.8|27317.1|27312.3|2311
1596765600000|2020-08-07 02:00:00|27349.1|27344.3|27285.1|27280.3|27354.6|27349.8|27261.1|27256.3|3289
1596769200000|2020-08-07 03:00:00|27284.1|27279.3|27243.1|27238.3|27289.6|27284.8|27229.1|27224.3|2683
1596772800000|2020-08-07 04:00:00|27242.6|27237.8|27275.6|27270.8|27283.1|27278.3|27223.6|27218.8|1818
1596776400000|2020-08-07 05:00:00|27275.1|27270.3|27309.1|27304.3|27316.1|27311.3|27243.6|27238.8|2439
1596780000000|2020-08-07 06:00:00|27308.5|27304.9|27278.5|27274.9|27340|27336.4|27274.5|27270.9|2451
1596783600000|2020-08-07 07:00:00|27275.5|27271.9|27329.5|27325.9|27331.5|27327.9|27252.5|27248.9|4162
1596787200000|2020-08-07 08:00:00|27330|27326.4|27265.5|27261.9|27344.5|27340.9|27248.5|27244.9|4044
1596790800000|2020-08-07 09:00:00|27266|27262.4|27234.5|27230.9|27269.5|27265.9|27198|27194.4|4717
1596794400000|2020-08-07 10:00:00|27233.5|27229.9|27268.5|27264.9|27269|27265.4|27215|27211.4|2567
1596798000000|2020-08-07 11:00:00|27269.5|27265.9|27251.5|27247.9|27284.5|27280.9|27243.5|27239.9|2204
1596801600000|2020-08-07 12:00:00|27250.5|27246.9|27308.5|27304.9|27410|27406.4|27218|27214.4|11271
1596805200000|2020-08-07 13:00:00|27305.5|27301.9|27297.9|27295.5|27321.9|27319.5|27224.9|27222.5|19238
1596808800000|2020-08-07 14:00:00|27295.9|27293.5|27336.6|27334.2|27360.1|27357.7|27224.1|27221.7|23699
1596812400000|2020-08-07 15:00:00|27337.1|27334.7|27280.6|27278.2|27374.6|27372.2|27278.1|27275.7|16810
1596816000000|2020-08-07 16:00:00|27281.6|27279.2|27338.4|27336|27378.4|27376|27268.1|27265.7|13006
1596819600000|2020-08-07 17:00:00|27337.9|27335.5|27311.9|27309.5|27383.9|27381.5|27271.4|27269|16101
1596823200000|2020-08-07 18:00:00|27311.4|27309|27336.9|27334.5|27351.4|27349|27256.9|27254.5|18906
1596826800000|2020-08-07 19:00:00|27337.4|27335|27436.7|27434.3|27461.2|27458.8|27297.4|27295|26612
1596830400000|2020-08-07 20:00:00|27437.9|27433.1|27451.6|27441.8|27453.9|27449.1|27414.9|27410.1|3645
1597010400000|2020-08-09 22:00:00|27423.9|27419.1|27372.4|27367.6|27435.9|27431.1|27352.9|27348.1|3084
1597014000000|2020-08-09 23:00:00|27372.9|27368.1|27407.9|27403.1|27413.9|27409.1|27368.9|27364.1|2607
1597017600000|2020-08-10 00:00:00|27409.4|27404.6|27402.9|27398.1|27437.9|27433.1|27387.4|27382.6|2841
1597021200000|2020-08-10 01:00:00|27402.4|27397.6|27430.9|27426.1|27448.9|27444.1|27386.9|27382.1|2091
1597024800000|2020-08-10 02:00:00|27432.9|27428.1|27484.4|27479.6|27489.4|27484.6|27424.9|27420.1|2926
1597028400000|2020-08-10 03:00:00|27485.9|27481.1|27497.9|27493.1|27504.9|27500.1|27476.9|27472.1|939
1597032000000|2020-08-10 04:00:00|27499.4|27494.6|27512.9|27508.1|27523.4|27518.6|27497.9|27493.1|822
1597035600000|2020-08-10 05:00:00|27513.4|27508.6|27556.9|27552.1|27561.4|27556.6|27511.9|27507.1|1895
1597039200000|2020-08-10 06:00:00|27556.3|27552.7|27522.8|27519.2|27556.8|27553.2|27519.8|27516.2|2522
1597042800000|2020-08-10 07:00:00|27521.3|27517.7|27522.3|27518.7|27563.3|27559.7|27476.8|27473.2|4548
1597046400000|2020-08-10 08:00:00|27522.8|27519.2|27526.3|27522.7|27527.8|27524.2|27460.8|27457.2|4641
1597050000000|2020-08-10 09:00:00|27526.8|27523.2|27535.8|27532.2|27554.8|27551.2|27512.3|27508.7|2625
1597053600000|2020-08-10 10:00:00|27536.3|27532.7|27527.3|27523.7|27546.3|27542.7|27516.3|27512.7|1627
1597057200000|2020-08-10 11:00:00|27526.3|27522.7|27525.3|27521.7|27528.3|27524.7|27494.3|27490.7|2387
1597060800000|2020-08-10 12:00:00|27525.8|27522.2|27529.3|27525.7|27538.8|27535.2|27504.8|27501.2|2217
1597064400000|2020-08-10 13:00:00|27528.8|27525.2|27671.7|27669.3|27675.2|27672.8|27497.3|27493.7|21274
1597068000000|2020-08-10 14:00:00|27672.7|27670.3|27564|27561.6|27717|27714.6|27563.5|27561.1|30314
1597071600000|2020-08-10 15:00:00|27565|27562.6|27722.5|27720.1|27732|27729.6|27548|27545.6|22195
1597075200000|2020-08-10 16:00:00|27723|27720.6|27704.7|27702.3|27729.5|27727.1|27677.5|27675.1|12936
1597078800000|2020-08-10 17:00:00|27705.2|27702.8|27720.2|27717.8|27725.2|27722.8|27674.7|27672.3|10278
1597082400000|2020-08-10 18:00:00|27719.7|27717.3|27778.7|27776.3|27789.2|27786.8|27711.7|27709.3|10632
1597086000000|2020-08-10 19:00:00|27777.7|27775.3|27795.8|27793.4|27805.4|27803|27755.8|27753.4|19882
1597089600000|2020-08-10 20:00:00|27797.1|27792.3|27782.6|27772.8|27801.6|27796.8|27756.6|27751.8|3303
1597093200000|2020-08-10 21:00:00|27782.7|27772.9|27759.2|27749.4|27789|27779.2|27759|27749.2|0
1597096800000|2020-08-10 22:00:00|27764.1|27759.3|27743.6|27738.8|27776.6|27771.8|27738.1|27733.3|1947
1597100400000|2020-08-10 23:00:00|27743.1|27738.3|27780.6|27775.8|27789.1|27784.3|27732.1|27727.3|2173
1597104000000|2020-08-11 00:00:00|27780.1|27775.3|27796.6|27791.8|27809.1|27804.3|27748.1|27743.3|2618
1597107600000|2020-08-11 01:00:00|27796.1|27791.3|27833.1|27828.3|27839.1|27834.3|27782.1|27777.3|2353
1597111200000|2020-08-11 02:00:00|27832.6|27827.8|27855.1|27850.3|27865.6|27860.8|27832.6|27827.8|1696
1597114800000|2020-08-11 03:00:00|27859.1|27854.3|27872.1|27867.3|27878.1|27873.3|27856.1|27851.3|1111
1597118400000|2020-08-11 04:00:00|27870.1|27865.3|27854.1|27849.3|27885.1|27880.3|27853.6|27848.8|1043
1597122000000|2020-08-11 05:00:00|27853.6|27848.8|27877.1|27872.3|27885.1|27880.3|27851.6|27846.8|1401
1597125600000|2020-08-11 06:00:00|27876.5|27872.9|27861.5|27857.9|27936|27932.4|27844|27840.4|4285
1597129200000|2020-08-11 07:00:00|27861|27857.4|27966|27962.4|27968.5|27964.9|27859.5|27855.9|6087
1597132800000|2020-08-11 08:00:00|27965.5|27961.9|28061.5|28057.9|28064.5|28060.9|27951.5|27947.9|5994
1597136400000|2020-08-11 09:00:00|28061|28057.4|28049|28045.4|28080|28076.4|28037|28033.4|4048
1597140000000|2020-08-11 10:00:00|28048.5|28044.9|28025.5|28021.9|28069|28065.4|28020|28016.4|3512
1597143600000|2020-08-11 11:00:00|28024.5|28020.9|28044.5|28040.9|28064.5|28060.9|28012.5|28008.9|4302
1597147200000|2020-08-11 12:00:00|28045.5|28041.9|28121.5|28117.9|28136|28132.4|28044|28040.4|7629
1597150800000|2020-08-11 13:00:00|28121|28117.4|28088.3|28085.9|28157.3|28154.9|28066.8|28063.4|25556
1597154400000|2020-08-11 14:00:00|28087.3|28084.9|28107.7|28105.3|28145.7|28143.3|28037.3|28034.9|33037
1597158000000|2020-08-11 15:00:00|28108.2|28105.8|28063.2|28060.8|28133.2|28130.8|28028.2|28025.8|20265
1597161600000|2020-08-11 16:00:00|28064.2|28061.8|28044|28041.6|28083.2|28080.8|28023.5|28021.1|14451
1597165200000|2020-08-11 17:00:00|28044.5|28042.1|28108|28105.6|28109.5|28107.1|28031.5|28029.1|13496
1597168800000|2020-08-11 18:00:00|28108.5|28106.1|28010|28007.6|28121.5|28119.1|27956.5|27954.1|20161
1597172400000|2020-08-11 19:00:00|28011.5|28009.1|27692.6|27690.2|28014|28011.6|27624.1|27621.7|52513
1597176000000|2020-08-11 20:00:00|27694.1|27691.7|27754.4|27744.6|27772.3|27767.5|27631.8|27627|5461
1597179600000|2020-08-11 21:00:00|27754.6|27744.8|27766.7|27756.9|27770.9|27761.1|27728.1|27718.3|0
1597183200000|2020-08-11 22:00:00|27775.3|27770.5|27745.8|27741|27781.3|27776.5|27723.3|27718.5|2311
1597186800000|2020-08-11 23:00:00|27745.3|27740.5|27748.3|27743.5|27777.8|27773|27714.3|27709.5|2078
1597190400000|2020-08-12 00:00:00|27749.8|27745|27721.8|27717|27823.3|27818.5|27700.3|27695.5|3950
1597194000000|2020-08-12 01:00:00|27720.3|27715.5|27773.3|27768.5|27782.3|27777.5|27710.3|27705.5|2640
1597197600000|2020-08-12 02:00:00|27772.8|27768|27741.8|27737|27785.8|27781|27699.8|27695|2515
1597201200000|2020-08-12 03:00:00|27741.3|27736.5|27756.3|27751.5|27764.8|27760|27723.8|27719|1914
1597204800000|2020-08-12 04:00:00|27755.8|27751|27729.3|27724.5|27766.3|27761.5|27725.8|27721|1164
1597208400000|2020-08-12 05:00:00|27728.8|27724|27766.3|27761.5|27785.8|27781|27709.3|27704.5|1943
1597212000000|2020-08-12 06:00:00|27765.7|27762.1|27883.7|27880.1|27908.2|27904.6|27764.7|27761.1|5408
1597215600000|2020-08-12 07:00:00|27884.7|27881.1|27975.7|27972.1|27982.7|27979.1|27869.7|27866.1|7051
1597219200000|2020-08-12 08:00:00|27974.7|27971.1|27940.7|27937.1|27983.2|27979.6|27925.2|27921.6|3414
1597222800000|2020-08-12 09:00:00|27941.2|27937.6|27939.7|27936.1|27977.7|27974.1|27930.7|27927.1|2030
1597226400000|2020-08-12 10:00:00|27938.7|27935.1|27961.7|27958.1|28001.7|27998.1|27938.7|27935.1|2402
1597230000000|2020-08-12 11:00:00|27961.2|27957.6|27954.2|27950.6|27962.7|27959.1|27926.7|27923.1|2875
1597233600000|2020-08-12 12:00:00|27955.2|27951.6|27993.7|27990.1|28002.7|27999.1|27910.7|27907.1|6103
1597237200000|2020-08-12 13:00:00|27991.7|27988.1|27901.6|27899.2|28014.7|28011.1|27858.1|27855.7|23698
1597240800000|2020-08-12 14:00:00|27901.1|27898.7|27957.8|27955.4|27985.8|27983.4|27874.1|27871.7|21170
1597244400000|2020-08-12 15:00:00|27955.9|27953.5|27913.3|27910.9|27996.9|27994.5|27889.8|27887.4|14853
1597248000000|2020-08-12 16:00:00|27912.8|27910.4|27905.1|27902.7|27963.6|27961.2|27900.6|27898.2|8419
1597251600000|2020-08-12 17:00:00|27904.6|27902.2|27961.6|27959.2|27962.6|27960.2|27846.6|27844.2|10854
1597255200000|2020-08-12 18:00:00|27961.1|27958.7|27991.6|27989.2|27999.6|27997.2|27937.1|27934.7|10139
1597258800000|2020-08-12 19:00:00|27991.1|27988.7|27973.2|27970.8|28047.2|28044.8|27963.7|27961.3|18530
1597262400000|2020-08-12 20:00:00|27973.2|27970.8|27951.7|27941.9|27974.4|27970.8|27930.4|27925.6|4542
1597266000000|2020-08-12 21:00:00|27951.4|27941.6|27952.2|27942.4|27954.6|27944.8|27946.6|27936.8|0
1597269600000|2020-08-12 22:00:00|27936.9|27932.1|27950.9|27946.1|27962.4|27957.6|27919.9|27915.1|1394
1597273200000|2020-08-12 23:00:00|27949.4|27944.6|27959.9|27955.1|27967.4|27962.6|27934.4|27929.6|1924
1597276800000|2020-08-13 00:00:00|27958.9|27954.1|27928.9|27924.1|28008.9|28004.1|27915.9|27911.1|2756
1597280400000|2020-08-13 01:00:00|27929.9|27925.1|27935.9|27931.1|27962.4|27957.6|27901.9|27897.1|2200
1597284000000|2020-08-13 02:00:00|27936.9|27932.1|27959.9|27955.1|27963.9|27959.1|27913.4|27908.6|1166
1597287600000|2020-08-13 03:00:00|27959.4|27954.6|27944.9|27940.1|27964.9|27960.1|27929.4|27924.6|924
1597291200000|2020-08-13 04:00:00|27944.4|27939.6|27958.4|27953.6|27968.9|27964.1|27942.9|27938.1|696
1597294800000|2020-08-13 05:00:00|27957.9|27953.1|27928.4|27923.6|27957.9|27953.1|27920.4|27915.6|1443
1597298400000|2020-08-13 06:00:00|27927.8|27924.2|27928.8|27925.2|27947.3|27943.7|27885.3|27881.7|2322
1597302000000|2020-08-13 07:00:00|27929.3|27925.7|27933.3|27929.7|27960.3|27956.7|27908.3|27904.7|3343
1597305600000|2020-08-13 08:00:00|27933.8|27930.2|27927.3|27923.7|27951.8|27948.2|27887.3|27883.7|2832
1597309200000|2020-08-13 09:00:00|27926.8|27923.2|27915.3|27911.7|27947.8|27944.2|27904.8|27901.2|1466
1597312800000|2020-08-13 10:00:00|27915.8|27912.2|27928.3|27924.7|27947.8|27944.2|27912.3|27908.7|1286
1597316400000|2020-08-13 11:00:00|27927.8|27924.2|27903.3|27899.7|27942.3|27938.7|27901.8|27898.2|1960
1597320000000|2020-08-13 12:00:00|27904.3|27900.7|27936.3|27932.7|27969.3|27965.7|27895.8|27892.2|5080
1597323600000|2020-08-13 13:00:00|27935.3|27931.7|27954.2|27951.8|27961.7|27959.3|27856.2|27853.8|21296
1597327200000|2020-08-13 14:00:00|27953.7|27951.3|27929.7|27927.3|27981.2|27978.8|27890.2|27887.8|17731
1597330800000|2020-08-13 15:00:00|27929.2|27926.8|27923.6|27921.2|27948.6|27946.2|27900.6|27898.2|10315
1597334400000|2020-08-13 16:00:00|27923.1|27920.7|27943.8|27941.4|27951.1|27948.7|27918.6|27916.2|5166
1597338000000|2020-08-13 17:00:00|27944.3|27941.9|27924.8|27922.4|27965.3|27962.9|27875.3|27872.9|10613
1597341600000|2020-08-13 18:00:00|27925.3|27922.9|27818.8|27816.4|27933.3|27930.9|27788.3|27785.9|21967
1597345200000|2020-08-13 19:00:00|27819.3|27816.9|27900.1|27897.7|27924.5|27922.1|27797.8|27795.4|19943
1597348800000|2020-08-13 20:00:00|27900.7|27895.9|27909.2|27899.4|27926.2|27921.4|27870.7|27865.9|3285
1597352400000|2020-08-13 21:00:00|27908.9|27899.1|27905.4|27895.6|27909|27899.2|27899.3|27889.5|0
1597356000000|2020-08-13 22:00:00|27901.2|27896.4|27934.2|27929.4|27938.2|27933.4|27901.2|27896.4|1326
1597359600000|2020-08-13 23:00:00|27933.7|27928.9|27969.2|27964.4|27981.2|27976.4|27933.7|27928.9|2170
1597363200000|2020-08-14 00:00:00|27969.7|27964.9|27933.2|27928.4|27985.2|27980.4|27925.7|27920.9|2036
1597366800000|2020-08-14 01:00:00|27932.7|27927.9|27949.2|27944.4|27962.7|27957.9|27913.7|27908.9|1426
1597370400000|2020-08-14 02:00:00|27948.7|27943.9|27934.2|27929.4|27959.2|27954.4|27924.2|27919.4|1766
1597374000000|2020-08-14 03:00:00|27933.7|27928.9|27933.2|27928.4|27942.2|27937.4|27914.7|27909.9|736
1597377600000|2020-08-14 04:00:00|27933.7|27928.9|27937.2|27932.4|27952.2|27947.4|27928.7|27923.9|579
1597381200000|2020-08-14 05:00:00|27937.7|27932.9|27957.2|27952.4|27966.7|27961.9|27936.2|27931.4|1033
1597384800000|2020-08-14 06:00:00|27956.6|27953|27936.1|27932.5|27991.1|27987.5|27936.1|27932.5|2594
1597388400000|2020-08-14 07:00:00|27935.6|27932|27811.6|27808|27943.1|27939.5|27769.6|27766|8137
1597392000000|2020-08-14 08:00:00|27812.1|27808.5|27708.6|27705|27812.1|27808.5|27681.6|27678|7824
1597395600000|2020-08-14 09:00:00|27709.1|27705.5|27771.1|27767.5|27774.6|27771|27686.6|27683|4304
1597399200000|2020-08-14 10:00:00|27771.6|27768|27776.6|27773|27779.6|27776|27731.1|27727.5|3272
1597402800000|2020-08-14 11:00:00|27777.1|27773.5|27829.1|27825.5|27849.1|27845.5|27771.6|27768|3614
1597406400000|2020-08-14 12:00:00|27828.6|27825|27798.6|27795|27863.1|27859.5|27782.1|27778.5|5629
1597410000000|2020-08-14 13:00:00|27799.6|27796|27819.1|27816.7|27827.6|27825.2|27754.1|27751.7|18107
1597413600000|2020-08-14 14:00:00|27819.6|27817.2|27867.6|27865.2|27896.6|27894.2|27807.6|27805.2|21341
1597417200000|2020-08-14 15:00:00|27866.6|27864.2|27939.6|27937.2|27941.6|27939.2|27855.1|27852.7|14445
1597420800000|2020-08-14 16:00:00|27941.6|27939.2|27910.8|27908.4|27968.1|27965.7|27908.8|27906.4|11284
1597424400000|2020-08-14 17:00:00|27910.3|27907.9|27975.3|27972.9|27980.8|27978.4|27904.8|27902.4|7974
1597428000000|2020-08-14 18:00:00|27974.8|27972.4|27894.3|27891.9|27977.3|27974.9|27892.8|27890.4|7908
1597431600000|2020-08-14 19:00:00|27895.3|27892.9|27935.6|27933.2|27936.6|27934.2|27827.6|27825.2|17569
1597435200000|2020-08-14 20:00:00|27936.8|27932|27888.2|27878.4|27941.8|27937|27866.3|27861.5|4192
1597615200000|2020-08-16 22:00:00|27916.3|27911.5|27922.3|27917.5|27933.8|27929|27906.8|27902|1430
1597618800000|2020-08-16 23:00:00|27922.8|27918|27956.3|27951.5|27959.3|27954.5|27916.8|27912|1903
1597622400000|2020-08-17 00:00:00|27955.3|27950.5|27940.3|27935.5|27965.8|27961|27928.8|27924|1682
1597626000000|2020-08-17 01:00:00|27939.8|27935|27956.3|27951.5|27963.8|27959|27927.3|27922.5|1185
1597629600000|2020-08-17 02:00:00|27956.8|27952|27993.3|27988.5|28005.8|28001|27955.3|27950.5|2045
1597633200000|2020-08-17 03:00:00|27993.8|27989|27983.3|27978.5|28002.3|27997.5|27969.8|27965|1305
1597636800000|2020-08-17 04:00:00|27982.8|27978|27970.3|27965.5|27986.8|27982|27966.3|27961.5|568
1597640400000|2020-08-17 05:00:00|27971.3|27966.5|27952.3|27947.5|27980.3|27975.5|27948.8|27944|938
1597644000000|2020-08-17 06:00:00|27951.7|27948.1|27956.7|27953.1|27971.2|27967.6|27932.2|27928.6|1699
1597647600000|2020-08-17 07:00:00|27955.7|27952.1|27963.7|27960.1|27993.7|27990.1|27881.2|27877.6|6159
1597651200000|2020-08-17 08:00:00|27964.2|27960.6|27960.7|27957.1|27970.2|27966.6|27901.7|27898.1|3366
1597654800000|2020-08-17 09:00:00|27960.2|27956.6|27943.7|27940.1|27987.7|27984.1|27933.7|27930.1|2362
1597658400000|2020-08-17 10:00:00|27942.7|27939.1|27936.2|27932.6|27952.2|27948.6|27914.2|27910.6|1538
1597662000000|2020-08-17 11:00:00|27938.7|27935.1|27931.7|27928.1|27955.7|27952.1|27917.7|27914.1|1985
1597665600000|2020-08-17 12:00:00|27932.2|27928.6|27968.7|27965.1|27977.2|27973.6|27926.7|27923.1|3081
1597669200000|2020-08-17 13:00:00|27969.7|27966.1|27881.6|27879.2|27992.2|27988.6|27869.6|27867.2|18063
1597672800000|2020-08-17 14:00:00|27883.6|27881.2|27899.4|27897|27924.4|27922|27815.4|27813|17915
1597676400000|2020-08-17 15:00:00|27899.9|27897.5|27873.9|27871.5|27908.4|27906|27846.4|27844|10444
1597680000000|2020-08-17 16:00:00|27874.4|27872|27884.8|27882.4|27891.8|27889.4|27852.4|27850|6195
1597683600000|2020-08-17 17:00:00|27884.3|27881.9|27865.8|27863.4|27886.3|27883.9|27854.8|27852.4|4300
1597687200000|2020-08-17 18:00:00|27865.3|27862.9|27860.8|27858.4|27886.8|27884.4|27849.8|27847.4|5631
1597690800000|2020-08-17 19:00:00|27860.3|27857.9|27857|27854.6|27886|27883.6|27828.3|27825.9|13269
1597694400000|2020-08-17 20:00:00|27857.5|27855.1|27839.6|27829.8|27860.1|27855.3|27815.6|27810.8|3803
1597698000000|2020-08-17 21:00:00|27840.5|27830.7|27855.4|27845.6|27855.6|27845.8|27839.8|27830|0
1597701600000|2020-08-17 22:00:00|27843.6|27838.8|27850.6|27845.8|27853.6|27848.8|27825.1|27820.3|1204
1597705200000|2020-08-17 23:00:00|27852.1|27847.3|27896.6|27891.8|27906.6|27901.8|27841.1|27836.3|1833
1597708800000|2020-08-18 00:00:00|27897.1|27892.3|27885.6|27880.8|27918.6|27913.8|27884.6|27879.8|1636
1597712400000|2020-08-18 01:00:00|27885.1|27880.3|27856.6|27851.8|27889.6|27884.8|27837.1|27832.3|1993
1597716000000|2020-08-18 02:00:00|27856.1|27851.3|27816.6|27811.8|27856.6|27851.8|27800.6|27795.8|1880
1597719600000|2020-08-18 03:00:00|27815.6|27810.8|27835.1|27830.3|27845.1|27840.3|27809.1|27804.3|1290
1597723200000|2020-08-18 04:00:00|27835.6|27830.8|27834.1|27829.3|27845.1|27840.3|27824.1|27819.3|594
1597726800000|2020-08-18 05:00:00|27833.6|27828.8|27827.1|27822.3|27848.1|27843.3|27815.1|27810.3|1193
1597730400000|2020-08-18 06:00:00|27826.5|27822.9|27772.5|27768.9|27847.5|27843.9|27769|27765.4|3119
1597734000000|2020-08-18 07:00:00|27772|27768.4|27790|27786.4|27805.5|27801.9|27725|27721.4|5551
1597737600000|2020-08-18 08:00:00|27790.5|27786.9|27857|27853.4|27871.5|27867.9|27788|27784.4|4794
1597741200000|2020-08-18 09:00:00|27856.5|27852.9|27884|27880.4|27901|27897.4|27849.5|27845.9|3672
1597744800000|2020-08-18 10:00:00|27883.5|27879.9|27952|27948.4|27965.5|27961.9|27881|27877.4|3973
1597748400000|2020-08-18 11:00:00|27947|27943.4|27884|27880.4|27972.5|27968.9|27869.5|27865.9|4782
1597752000000|2020-08-18 12:00:00|27883.5|27879.9|27886|27882.4|27905|27901.4|27872.5|27868.9|3505
1597755600000|2020-08-18 13:00:00|27886.5|27882.9|27816.9|27814.5|27894.5|27890.9|27796.4|27794|22094
1597759200000|2020-08-18 14:00:00|27815.9|27813.5|27770.4|27768|27822.4|27820|27666.4|27664|28742
1597762800000|2020-08-18 15:00:00|27770.9|27768.5|27810.4|27808|27821.9|27819.5|27751.9|27749.5|12235
1597766400000|2020-08-18 16:00:00|27809.9|27807.5|27829.3|27826.9|27833.8|27831.4|27783.9|27781.5|8376
1597770000000|2020-08-18 17:00:00|27829.8|27827.4|27825.3|27822.9|27848.3|27845.9|27808.3|27805.9|6359
1597773600000|2020-08-18 18:00:00|27824.8|27822.4|27816.8|27814.4|27838.3|27835.9|27806.3|27803.9|5720
1597777200000|2020-08-18 19:00:00|27817.3|27814.9|27778.3|27775.9|27819.3|27816.9|27746.8|27744.4|14779
1597780800000|2020-08-18 20:00:00|27778.8|27776.4|27802.1|27792.3|27804.5|27798.2|27762.5|27757.7|2798
1597784400000|2020-08-18 21:00:00|27801.2|27791.4|27797.2|27787.4|27802|27792.2|27791.5|27781.7|0
1597788000000|2020-08-18 22:00:00|27790|27785.2|27799|27794.2|27805|27800.2|27781|27776.2|661
1597791600000|2020-08-18 23:00:00|27798.5|27793.7|27798.5|27793.7|27814|27809.2|27792.5|27787.7|851
1597795200000|2020-08-19 00:00:00|27798|27793.2|27783|27778.2|27801|27796.2|27766.5|27761.7|1880
1597798800000|2020-08-19 01:00:00|27783.5|27778.7|27814|27809.2|27831|27826.2|27779|27774.2|2409
1597802400000|2020-08-19 02:00:00|27813.5|27808.7|27805|27800.2|27825|27820.2|27804.5|27799.7|1026
1597806000000|2020-08-19 03:00:00|27805.5|27800.7|27822|27817.2|27835|27830.2|27805|27800.2|1144
1597809600000|2020-08-19 04:00:00|27823|27818.2|27811|27806.2|27828.5|27823.7|27801|27796.2|743
1597813200000|2020-08-19 05:00:00|27810.5|27805.7|27805.5|27800.7|27827.5|27822.7|27790.5|27785.7|1867
1597816800000|2020-08-19 06:00:00|27804.9|27801.3|27796.4|27792.8|27822.9|27819.3|27785.4|27781.8|1581
1597820400000|2020-08-19 07:00:00|27794.4|27790.8|27817.4|27813.8|27834.4|27830.8|27734.4|27730.8|4870
1597824000000|2020-08-19 08:00:00|27817.9|27814.3|27802.4|27798.8|27828.4|27824.8|27795.9|27792.3|2321
1597827600000|2020-08-19 09:00:00|27801.9|27798.3|27836.4|27832.8|27841.9|27838.3|27800.4|27796.8|2455
1597831200000|2020-08-19 10:00:00|27835.9|27832.3|27837.9|27834.3|27843.9|27840.3|27813.4|27809.8|1374
1597834800000|2020-08-19 11:00:00|27839.4|27835.8|27828.4|27824.8|27842.9|27839.3|27813.9|27810.3|1333
1597838400000|2020-08-19 12:00:00|27827.9|27824.3|27806.4|27802.8|27833.9|27830.3|27782.9|27779.3|2916
1597842000000|2020-08-19 13:00:00|27805.4|27801.8|27898.8|27896.4|27915.8|27913.4|27787.8|27785.4|19963
1597845600000|2020-08-19 14:00:00|27897.3|27894.9|27868.1|27865.7|27921.3|27918.9|27858.6|27856.2|16237
1597849200000|2020-08-19 15:00:00|27868.6|27866.2|27847.6|27845.2|27887.6|27885.2|27830.6|27828.2|13423
1597852800000|2020-08-19 16:00:00|27848.6|27846.2|27822.7|27820.3|27857.6|27855.2|27811.2|27808.8|7752
1597856400000|2020-08-19 17:00:00|27822.2|27819.8|27845.2|27842.8|27852.2|27849.8|27820.2|27817.8|5462
1597860000000|2020-08-19 18:00:00|27845.6|27843.2|27821.2|27818.8|27872.1|27869.7|27760.1|27757.7|33762
1597863600000|2020-08-19 19:00:00|27820.7|27818.3|27698|27695.6|27841.2|27838.8|27649|27646.6|30261
1597867200000|2020-08-19 20:00:00|27698|27695.6|27682.9|27673.1|27718.7|27713.9|27672.7|27667.9|4350
1597870800000|2020-08-19 21:00:00|27682.7|27672.9|27700.2|27690.4|27707.4|27697.6|27678.7|27668.9|0
1597874400000|2020-08-19 22:00:00|27698.7|27693.9|27677.7|27672.9|27700.7|27695.9|27675.7|27670.9|1011
1597878000000|2020-08-19 23:00:00|27678.7|27673.9|27638.2|27633.4|27682.7|27677.9|27630.2|27625.4|1957
1597881600000|2020-08-20 00:00:00|27640.2|27635.4|27647.2|27642.4|27671.2|27666.4|27613.7|27608.9|2347
1597885200000|2020-08-20 01:00:00|27647.7|27642.9|27532.7|27527.9|27652.7|27647.9|27526.2|27521.4|3786
1597888800000|2020-08-20 02:00:00|27533.2|27528.4|27505.2|27500.4|27543.7|27538.9|27462.2|27457.4|4448
1597892400000|2020-08-20 03:00:00|27505.7|27500.9|27552.2|27547.4|27559.2|27554.4|27493.7|27488.9|2533
1597896000000|2020-08-20 04:00:00|27552.7|27547.9|27542.7|27537.9|27576.2|27571.4|27536.2|27531.4|1564
1597899600000|2020-08-20 05:00:00|27542.2|27537.4|27533.2|27528.4|27580.7|27575.9|27513.7|27508.9|2367
1597903200000|2020-08-20 06:00:00|27532.6|27529|27584.6|27581|27603.1|27599.5|27524.6|27521|2963
1597906800000|2020-08-20 07:00:00|27586.1|27582.5|27624.1|27620.5|27660.6|27657|27544.6|27541|6486
1597910400000|2020-08-20 08:00:00|27623.6|27620|27588.6|27585|27626.1|27622.5|27510.1|27506.5|6280
1597914000000|2020-08-20 09:00:00|27589.1|27585.5|27589.6|27586|27620.1|27616.5|27575.1|27571.5|3402
1597917600000|2020-08-20 10:00:00|27589.1|27585.5|27649.1|27645.5|27661.1|27657.5|27585.1|27581.5|2716
1597921200000|2020-08-20 11:00:00|27648.1|27644.5|27600.1|27596.5|27658.1|27654.5|27590.1|27586.5|2995
1597924800000|2020-08-20 12:00:00|27599.6|27596|27595.1|27591.5|27610.6|27607|27553.1|27549.5|5596
1597928400000|2020-08-20 13:00:00|27595.6|27592|27615.5|27613.1|27626|27623.6|27536.5|27534.1|22844
1597932000000|2020-08-20 14:00:00|27617|27614.6|27661.2|27658.8|27713.2|27710.8|27592.5|27590.1|21893
1597935600000|2020-08-20 15:00:00|27660.2|27657.8|27692.2|27689.8|27707.2|27704.8|27638.2|27635.8|13710
1597939200000|2020-08-20 16:00:00|27693.2|27690.8|27705.7|27703.3|27732.2|27729.8|27690.2|27687.8|9342
1597942800000|2020-08-20 17:00:00|27704.7|27702.3|27703.7|27701.3|27740.2|27737.8|27683.2|27680.8|8223
1597946400000|2020-08-20 18:00:00|27704.2|27701.8|27736.7|27734.3|27746.7|27744.3|27700.7|27698.3|10430
1597950000000|2020-08-20 19:00:00|27735.2|27732.8|27741.3|27738.9|27783.3|27780.9|27703.8|27701.4|19332
1597953600000|2020-08-20 20:00:00|27731.2|27728.8|27748.1|27738.3|27756.4|27751.6|27717.4|27711|3644
1597957200000|2020-08-20 21:00:00|27747.8|27738|27743.4|27733.6|27749.3|27739.5|27736.1|27726.3|0
1597960800000|2020-08-20 22:00:00|27756.9|27752.1|27775.4|27770.6|27790.9|27786.1|27749.4|27744.6|1266
1597964400000|2020-08-20 23:00:00|27775.9|27771.1|27801.9|27797.1|27808.4|27803.6|27769.9|27765.1|1372
1597968000000|2020-08-21 00:00:00|27803.9|27799.1|27824.4|27819.6|27843.9|27839.1|27802.4|27797.6|2744
1597971600000|2020-08-21 01:00:00|27824.9|27820.1|27783.9|27779.1|27830.4|27825.6|27759.9|27755.1|2644
1597975200000|2020-08-21 02:00:00|27784.9|27780.1|27792.9|27788.1|27795.4|27790.6|27767.4|27762.6|1079
1597978800000|2020-08-21 03:00:00|27793.4|27788.6|27800.9|27796.1|27815.9|27811.1|27790.4|27785.6|1500
1597982400000|2020-08-21 04:00:00|27800.4|27795.6|27805.4|27800.6|27812.9|27808.1|27792.9|27788.1|707
1597986000000|2020-08-21 05:00:00|27805.9|27801.1|27780.9|27776.1|27815.9|27811.1|27768.4|27763.6|1417
1597989600000|2020-08-21 06:00:00|27780.3|27776.7|27778.3|27774.7|27782.8|27779.2|27746.8|27743.2|1928
1597993200000|2020-08-21 07:00:00|27777.8|27774.2|27751.8|27748.2|27791.3|27787.7|27701.3|27697.7|5338
1597996800000|2020-08-21 08:00:00|27751.3|27747.7|27713.8|27710.2|27752.8|27749.2|27694.8|27691.2|4007
1598000400000|2020-08-21 09:00:00|27713.3|27709.7|27740.3|27736.7|27752.3|27748.7|27695.3|27691.7|2245
1598004000000|2020-08-21 10:00:00|27739.8|27736.2|27682.8|27679.2|27750.8|27747.2|27663.3|27659.7|4025
1598007600000|2020-08-21 11:00:00|27683.8|27680.2|27582.3|27578.7|27698.3|27694.7|27578.8|27575.2|4926
1598011200000|2020-08-21 12:00:00|27583.3|27579.7|27632.3|27628.7|27650.3|27646.7|27528.8|27525.2|9496
1598014800000|2020-08-21 13:00:00|27631.3|27627.7|27814.2|27811.8|27827.2|27824.8|27603.8|27600.2|32122
1598018400000|2020-08-21 14:00:00|27814.7|27812.3|27798.2|27795.8|27844.2|27841.8|27755.7|27753.3|25848
1598022000000|2020-08-21 15:00:00|27797.7|27795.3|27767.2|27764.8|27841.2|27838.8|27763.2|27760.8|18656
1598025600000|2020-08-21 16:00:00|27767.7|27765.3|27838|27835.6|27854|27851.6|27762.7|27760.3|10519
1598029200000|2020-08-21 17:00:00|27838.5|27836.1|27886|27883.6|27897.5|27895.1|27827|27824.6|9932
1598032800000|2020-08-21 18:00:00|27886.5|27884.1|27934|27931.6|27945.5|27943.1|27871|27868.6|12484
1598036400000|2020-08-21 19:00:00|27934.5|27932.1|27936.5|27934.1|27963|27960.6|27910.5|27908.1|17570
1598040000000|2020-08-21 20:00:00|27929.5|27927.1|27911.3|27901.5|27944.7|27939.9|27906.5|27896.7|3293
1598220000000|2020-08-23 22:00:00|27960.2|27955.4|27986.7|27981.9|28002.2|27997.4|27949.7|27944.9|1924
1598223600000|2020-08-23 23:00:00|27988.2|27983.4|27959.2|27954.4|28000.2|27995.4|27943.2|27938.4|1412
1598227200000|2020-08-24 00:00:00|27958.2|27953.4|27969.2|27964.4|27975.7|27970.9|27933.7|27928.9|1818
1598230800000|2020-08-24 01:00:00|27969.7|27964.9|27990.2|27985.4|28012.2|28007.4|27954.7|27949.9|2117
1598234400000|2020-08-24 02:00:00|27990.7|27985.9|27990.2|27985.4|28010.7|28005.9|27989.2|27984.4|910
1598238000000|2020-08-24 03:00:00|27989.7|27984.9|27985.7|27980.9|28000.7|27995.9|27984.7|27979.9|640
1598241600000|2020-08-24 04:00:00|27985.2|27980.4|27987.2|27982.4|27990.7|27985.9|27976.7|27971.9|701
1598245200000|2020-08-24 05:00:00|27987.7|27982.9|28014.2|28009.4|28016.2|28011.4|27985.7|27980.9|686
1598248800000|2020-08-24 06:00:00|28013.7|28008.9|28049.6|28046|28056.1|28052.5|28012.6|28008.9|2301
1598252400000|2020-08-24 07:00:00|28049.1|28045.5|28081.6|28078|28102.6|28099|28047.6|28044|4916
1598256000000|2020-08-24 08:00:00|28082.1|28078.5|28128.6|28125|28139.6|28136|28074.1|28070.5|3368
1598259600000|2020-08-24 09:00:00|28129.1|28125.5|28143.6|28140|28156.1|28152.5|28118.6|28115|2500
1598263200000|2020-08-24 10:00:00|28144.1|28140.5|28193.6|28190|28195.6|28192|28139.1|28135.5|2342
1598266800000|2020-08-24 11:00:00|28191.1|28187.5|28195.1|28191.5|28205.6|28202|28177.1|28173.5|2138
1598270400000|2020-08-24 12:00:00|28198.1|28194.5|28182.1|28178.5|28209.1|28205.5|28168.1|28164.5|3514
1598274000000|2020-08-24 13:00:00|28181.6|28178|28095.5|28093.1|28193.1|28189.5|28041.5|28039.1|23089
1598277600000|2020-08-24 14:00:00|28096|28093.6|28180.8|28178.4|28235.8|28233.4|28077|28074.6|30451
1598281200000|2020-08-24 15:00:00|28180.3|28177.9|28193.3|28190.9|28227.8|28225.4|28170.3|28167.9|16494
1598284800000|2020-08-24 16:00:00|28192.8|28190.4|28178.7|28176.3|28201.8|28199.4|28169.7|28167.3|9689
1598288400000|2020-08-24 17:00:00|28179.2|28176.8|28195.2|28192.8|28200.2|28197.8|28169.2|28166.8|8757
1598292000000|2020-08-24 18:00:00|28195.7|28193.3|28164.2|28161.8|28201.2|28198.8|28146.7|28144.3|10758
1598295600000|2020-08-24 19:00:00|28164.7|28162.3|28313.5|28311.1|28320.5|28318.1|28141.2|28138.8|18554
1598299200000|2020-08-24 20:00:00|28314.7|28309.9|28294.4|28284.6|28315.2|28310.4|28282.2|28277.4|5016
1598302800000|2020-08-24 21:00:00|28294.7|28284.9|28308.8|28299|28316.9|28307.1|28294.3|28284.5|0
1598306400000|2020-08-24 22:00:00|28295.2|28290.4|28294.2|28289.4|28297.7|28292.9|28280.7|28275.9|1139
1598310000000|2020-08-24 23:00:00|28296.2|28291.4|28347.2|28342.4|28349.7|28344.9|28277.2|28272.4|1485
1598313600000|2020-08-25 00:00:00|28346.7|28341.9|28394.7|28389.9|28401.2|28396.4|28319.2|28314.4|2842
1598317200000|2020-08-25 01:00:00|28394.2|28389.4|28456.7|28451.9|28462.2|28457.4|28389.2|28384.4|2796
1598320800000|2020-08-25 02:00:00|28456.2|28451.4|28450.2|28445.4|28474.7|28469.9|28441.2|28436.4|2180
1598324400000|2020-08-25 03:00:00|28449.7|28444.9|28450.7|28445.9|28470.7|28465.9|28436.7|28431.9|1329
1598328000000|2020-08-25 04:00:00|28451.2|28446.4|28443.2|28438.4|28459.7|28454.9|28434.7|28429.9|1284
1598331600000|2020-08-25 05:00:00|28443.7|28438.9|28436.2|28431.4|28452.2|28447.4|28433.2|28428.4|978
1598335200000|2020-08-25 06:00:00|28435.6|28432|28460.6|28457|28490.6|28487|28435.6|28432|3195
1598338800000|2020-08-25 07:00:00|28461.6|28458|28494.6|28491|28533.6|28530|28458.6|28455|5874
1598342400000|2020-08-25 08:00:00|28495.1|28491.5|28428.6|28425|28497.6|28494|28408.1|28404.5|4804
1598346000000|2020-08-25 09:00:00|28429.1|28425.5|28449.1|28445.5|28457.1|28453.5|28399.6|28396|2771
1598349600000|2020-08-25 10:00:00|28449.6|28446|28480.1|28476.5|28488.1|28484.5|28437.6|28434|2505
1598353200000|2020-08-25 11:00:00|28480.6|28477|28492.1|28488.5|28504.1|28500.5|28463.6|28460|3969
1598356800000|2020-08-25 12:00:00|28491.6|28488|28446.6|28443|28512.6|28509|28441.6|28438|6143
1598360400000|2020-08-25 13:00:00|28445.6|28442|28302.5|28300.1|28461.6|28458|28264|28261.6|31140
1598364000000|2020-08-25 14:00:00|28303|28300.6|28177.5|28175.1|28310|28307.6|28137.5|28135.1|34016
1598367600000|2020-08-25 15:00:00|28176.5|28174.1|28132.2|28129.8|28212.2|28209.8|28094.2|28091.8|22275
1598371200000|2020-08-25 16:00:00|28132.7|28130.3|28165.7|28163.3|28179.2|28176.8|28104.3|28101.9|13555
1598374800000|2020-08-25 17:00:00|28165.2|28162.8|28179.7|28177.3|28199.2|28196.8|28146.7|28144.3|7603
1598378400000|2020-08-25 18:00:00|28180.2|28177.8|28205.2|28202.8|28214.2|28211.8|28152.2|28149.8|12252
1598382000000|2020-08-25 19:00:00|28204.7|28202.3|28249.3|28246.9|28259.8|28257.4|28193.2|28190.8|14539
1598385600000|2020-08-25 20:00:00|28250.5|28245.7|28251.2|28241.4|28265|28260.2|28242.5|28233.5|3319
1598389200000|2020-08-25 21:00:00|28251.4|28241.6|28249.6|28239.8|28253.8|28244|28241.1|28231.3|0
1598392800000|2020-08-25 22:00:00|28251.5|28246.7|28247.5|28242.7|28254.5|28249.7|28237|28232.2|850
1598396400000|2020-08-25 23:00:00|28249.5|28244.7|28245|28240.2|28269.5|28264.7|28243|28238.2|1111
1598400000000|2020-08-26 00:00:00|28243.5|28238.7|28224.5|28219.7|28273|28268.2|28217.5|28212.7|2003
1598403600000|2020-08-26 01:00:00|28225|28220.2|28197.5|28192.7|28230|28225.2|28178.5|28173.7|2043
1598407200000|2020-08-26 02:00:00|28198|28193.2|28206.5|28201.7|28219.5|28214.7|28189.5|28184.7|992
1598410800000|2020-08-26 03:00:00|28207|28202.2|28215|28210.2|28216.5|28211.7|28184|28179.2|1056
1598414400000|2020-08-26 04:00:00|28214.5|28209.7|28212.5|28207.7|28218.5|28213.7|28206|28201.2|620
1598418000000|2020-08-26 05:00:00|28211.5|28206.7|28202.5|28197.7|28233.5|28228.7|28199|28194.2|1176
1598421600000|2020-08-26 06:00:00|28201.9|28198.3|28183.9|28180.3|28213.4|28209.8|28168.9|28165.3|2067
1598425200000|2020-08-26 07:00:00|28184.4|28180.8|28213.9|28210.3|28235.9|28232.3|28148.9|28145.3|4810
1598428800000|2020-08-26 08:00:00|28214.4|28210.8|28210.9|28207.3|28247.9|28244.3|28173.4|28169.8|3829
1598432400000|2020-08-26 09:00:00|28211.4|28207.8|28189.4|28185.8|28226.4|28222.8|28178.4|28174.8|1784
1598436000000|2020-08-26 10:00:00|28189.9|28186.3|28199.4|28195.8|28205.9|28202.3|28186.4|28182.8|1431
1598439600000|2020-08-26 11:00:00|28197.9|28194.3|28179.9|28176.3|28211.9|28208.3|28171.4|28167.8|1859
1598443200000|2020-08-26 12:00:00|28179.4|28175.8|28219.4|28215.8|28228.4|28224.8|28172.4|28168.8|4145
1598446800000|2020-08-26 13:00:00|28218.9|28215.3|28218.3|28215.9|28280.4|28276.8|28181.3|28178.9|17622
1598450400000|2020-08-26 14:00:00|28217.8|28215.4|28185.5|28183.1|28244|28241.6|28179|28176.6|15032
1598454000000|2020-08-26 15:00:00|28185|28182.6|28232|28229.6|28243|28240.6|28151|28148.6|14550
1598457600000|2020-08-26 16:00:00|28232.5|28230.1|28276.4|28274|28286.4|28284|28213|28210.6|14015
1598461200000|2020-08-26 17:00:00|28276.9|28274.5|28276.4|28274|28290.4|28288|28249.9|28247.5|8371
1598464800000|2020-08-26 18:00:00|28275.9|28273.5|28280.4|28278|28349.9|28347.5|28269.4|28267|17608
1598468400000|2020-08-26 19:00:00|28280.9|28278.5|28327.8|28325.4|28354.7|28352.3|28261.9|28259.5|20508
1598472000000|2020-08-26 20:00:00|28328.9|28324.1|28371.4|28361.6|28391.4|28386.6|28297.9|28293.1|4843
1598475600000|2020-08-26 21:00:00|28371.1|28361.3|28362.3|28352.5|28371.1|28361.3|28359.1|28349.3|0
1598479200000|2020-08-26 22:00:00|28366.7|28356.9|28339.4|28334.6|28374.4|28369.6|28326.9|28322.1|1290
1598482800000|2020-08-26 23:00:00|28338.9|28334.1|28352.9|28348.1|28361.4|28356.6|28330.9|28326.1|1229
1598486400000|2020-08-27 00:00:00|28351.4|28346.6|28335.9|28331.1|28364.9|28360.1|28307.4|28302.6|2466
1598490000000|2020-08-27 01:00:00|28336.4|28331.6|28293.4|28288.6|28368.4|28363.6|28286.9|28282.1|2308
1598493600000|2020-08-27 02:00:00|28293.9|28289.1|28294.4|28289.6|28306.9|28302.1|28281.4|28276.6|1176
1598497200000|2020-08-27 03:00:00|28295.4|28290.6|28314.9|28310.1|28326.4|28321.6|28285.9|28281.1|1213
1598500800000|2020-08-27 04:00:00|28315.4|28310.6|28311.9|28307.1|28334.9|28330.1|28305.9|28301.1|923
1598504400000|2020-08-27 05:00:00|28313.4|28308.6|28304.9|28300.1|28322.9|28318.1|28293.9|28289.1|859
1598508000000|2020-08-27 06:00:00|28304.3|28300.7|28320.8|28317.2|28322.3|28318.7|28282.3|28278.7|1496
1598511600000|2020-08-27 07:00:00|28321.8|28318.2|28310.8|28307.2|28324.8|28321.2|28264.8|28261.2|3881
1598515200000|2020-08-27 08:00:00|28310.3|28306.7|28292.3|28288.7|28310.8|28307.2|28278.3|28274.7|2024
1598518800000|2020-08-27 09:00:00|28291.8|28288.2|28275.8|28272.2|28292.8|28289.2|28233.8|28230.2|3493
1598522400000|2020-08-27 10:00:00|28275.3|28271.7|28287.8|28284.2|28290.3|28286.7|28273.3|28269.7|1396
1598526000000|2020-08-27 11:00:00|28286.8|28283.2|28286.8|28283.2|28300.8|28297.2|28272.3|28268.7|2237
1598529600000|2020-08-27 12:00:00|28286.3|28282.7|28329.8|28326.2|28373.8|28370.2|28282.8|28279.2|4404
1598533200000|2020-08-27 13:00:00|28328.9|28325.3|28591.8|28589.4|28607.8|28605.4|28297.9|28294.3|40698
1598536800000|2020-08-27 14:00:00|28591.3|28588.9|28619.4|28617|28629.4|28627|28448.9|28446.5|36132
1598540400000|2020-08-27 15:00:00|28617.4|28615|28593.4|28591|28639.9|28637.5|28514.9|28512.5|21009
1598544000000|2020-08-27 16:00:00|28594.4|28592|28398.8|28396.4|28598.9|28596.5|28362.3|28359.9|25115
1598547600000|2020-08-27 17:00:00|28399.3|28396.9|28544.3|28541.9|28551.3|28548.9|28377.8|28375.4|19222
1598551200000|2020-08-27 18:00:00|28543.8|28541.4|28588.3|28585.9|28615.3|28612.9|28536.3|28533.9|10933
1598554800000|2020-08-27 19:00:00|28588.8|28586.4|28500.6|28498.2|28637.6|28635.2|28494.6|28492.2|21096
1598558400000|2020-08-27 20:00:00|28494.7|28492.3|28544.2|28534.4|28548.9|28544.1|28471.9|28467.1|4584
1598562000000|2020-08-27 21:00:00|28543|28533.2|28541.8|28532|28543.7|28533.9|28535.5|28525.7|0
1598565600000|2020-08-27 22:00:00|28555.9|28551.1|28545.9|28541.1|28565.4|28560.6|28535.9|28531.1|723
1598569200000|2020-08-27 23:00:00|28546.4|28541.6|28575.9|28571.1|28580.4|28575.6|28537.9|28533.1|863
1598572800000|2020-08-28 00:00:00|28571.9|28567.1|28544.4|28539.6|28590.9|28586.1|28521.4|28516.6|1953
1598576400000|2020-08-28 01:00:00|28544.9|28540.1|28602.9|28598.1|28609.9|28605.1|28534.4|28529.6|1716
1598580000000|2020-08-28 02:00:00|28603.4|28598.6|28735.4|28730.6|28738.4|28733.6|28603.4|28598.6|3589
1598583600000|2020-08-28 03:00:00|28734.9|28730.1|28726.4|28721.6|28760.9|28756.1|28713.9|28709.1|2022
1598587200000|2020-08-28 04:00:00|28725.9|28721.1|28724.9|28720.1|28726.9|28722.1|28691.9|28687.1|1290
1598590800000|2020-08-28 05:00:00|28724.4|28719.6|28675.4|28670.6|28728.9|28724.1|28628.9|28624.1|5151
1598594400000|2020-08-28 06:00:00|28674.8|28671.2|28685.3|28681.7|28711.8|28708.2|28668.3|28664.7|2121
1598598000000|2020-08-28 07:00:00|28681.3|28677.7|28589.8|28586.2|28686.3|28682.7|28512.8|28509.2|7274
1598601600000|2020-08-28 08:00:00|28590.3|28586.7|28644.3|28640.7|28669.3|28665.7|28568.8|28565.2|4463
1598605200000|2020-08-28 09:00:00|28645.3|28641.7|28659.3|28655.7|28683.8|28680.2|28621.8|28618.2|2301
1598608800000|2020-08-28 10:00:00|28658.8|28655.2|28614.3|28610.7|28667.3|28663.7|28574.3|28570.7|2799
1598612400000|2020-08-28 11:00:00|28616.8|28613.2|28662.8|28659.2|28663.8|28660.2|28616.8|28613.2|2860
1598616000000|2020-08-28 12:00:00|28663.8|28660.2|28617.8|28614.2|28675.8|28672.2|28613.3|28609.7|3714
1598619600000|2020-08-28 13:00:00|28616.8|28613.2|28584.2|28581.8|28641.8|28638.2|28494.2|28491.8|18145
1598623200000|2020-08-28 14:00:00|28584.7|28582.3|28516.7|28514.3|28590.2|28587.8|28485.2|28482.8|19215
1598626800000|2020-08-28 15:00:00|28517.2|28514.8|28588.6|28586.2|28602.1|28599.7|28504.2|28501.8|12221
1598630400000|2020-08-28 16:00:00|28587.6|28585.2|28634.6|28632.2|28639.6|28637.2|28575.6|28573.2|8643
1598634000000|2020-08-28 17:00:00|28634.1|28631.7|28586.6|28584.2|28635.6|28633.2|28563.6|28561.2|10435
1598637600000|2020-08-28 18:00:00|28587.1|28584.7|28653.6|28651.2|28656.1|28653.7|28563.6|28561.2|10806
1598641200000|2020-08-28 19:00:00|28654.6|28652.2|28666|28663.6|28734|28731.6|28646.6|28644.2|19101
1598644800000|2020-08-28 20:00:00|28648.3|28645.9|28652.5|28642.7|28667|28662.2|28630.5|28625.7|5102
1598824800000|2020-08-30 22:00:00|28685.5|28680.7|28709.5|28704.7|28748.5|28743.7|28684.5|28679.7|1666
1598828400000|2020-08-30 23:00:00|28710.5|28705.7|28773.5|28768.7|28775.5|28770.7|28709.5|28704.7|1414
1598832000000|2020-08-31 00:00:00|28774|28769.2|28796.5|28791.7|28810|28805.2|28768|28763.2|2786
1598835600000|2020-08-31 01:00:00|28796|28791.2|28786|28781.2|28806|28801.2|28764|28759.2|2076
1598839200000|2020-08-31 02:00:00|28786.5|28781.7|28794.5|28789.7|28804|28799.2|28776|28771.2|1251
1598842800000|2020-08-31 03:00:00|28795|28790.2|28796.5|28791.7|28799|28794.2|28777.5|28772.7|1365
1598846400000|2020-08-31 04:00:00|28796|28791.2|28769.5|28764.7|28798|28793.2|28769.5|28764.7|771
1598850000000|2020-08-31 05:00:00|28770.5|28765.7|28739.5|28734.7|28771.5|28766.7|28733|28728.2|1953
1598853600000|2020-08-31 06:00:00|28738.9|28735.3|28716.4|28712.8|28753.9|28750.3|28694.9|28691.3|3279
1598857200000|2020-08-31 07:00:00|28716.9|28713.3|28726.9|28723.3|28749.9|28746.3|28698.4|28694.8|3661
1598860800000|2020-08-31 08:00:00|28726.4|28722.8|28728.9|28725.3|28743.9|28740.3|28695.9|28692.3|3040
1598864400000|2020-08-31 09:00:00|28728.4|28724.8|28702.9|28699.3|28734.9|28731.3|28701.4|28697.8|1474
1598868000000|2020-08-31 10:00:00|28703.9|28700.3|28672.4|28668.8|28705.4|28701.8|28653.9|28650.3|2870
1598871600000|2020-08-31 11:00:00|28670.9|28667.3|28675.9|28672.3|28701.9|28698.3|28653.9|28650.3|3101
1598875200000|2020-08-31 12:00:00|28676.4|28672.8|28647.9|28644.3|28676.4|28672.8|28623.9|28620.3|5346
1598878800000|2020-08-31 13:00:00|28646.4|28642.8|28495.8|28493.4|28649.9|28646.3|28481.3|28478.9|35375
1598882400000|2020-08-31 14:00:00|28494.8|28492.4|28491.4|28489|28509.4|28507|28448.4|28446|25427
1598886000000|2020-08-31 15:00:00|28492.4|28490|28432.9|28430.5|28511.4|28509|28359.9|28357.5|26600
1598889600000|2020-08-31 16:00:00|28432.4|28430|28447.1|28444.7|28462.4|28460|28410.1|28407.7|10678
1598893200000|2020-08-31 17:00:00|28447.6|28445.2|28447.1|28444.7|28469.1|28466.7|28427.1|28424.7|8114
1598896800000|2020-08-31 18:00:00|28447.6|28445.2|28465.1|28462.7|28484.1|28481.7|28415.1|28412.7|10060
1598900400000|2020-08-31 19:00:00|28464.6|28462.2|28393.3|28390.9|28546.3|28543.9|28393.3|28390.9|24663
1598904000000|2020-08-31 20:00:00|28394.5|28389.7|28416.9|28407.1|28458|28453.2|28384|28379.2|7953
1598907600000|2020-08-31 21:00:00|28417.5|28407.7|28410.9|28401.1|28417.8|28408|28400.9|28391.1|0
1598911200000|2020-08-31 22:00:00|28404.5|28399.7|28374.5|28369.7|28428.5|28423.7|28337.5|28332.7|2468
1598914800000|2020-08-31 23:00:00|28375.5|28370.7|28444.5|28439.7|28460|28455.2|28375.5|28370.7|2252
1598918400000|2020-09-01 00:00:00|28446|28441.2|28434.5|28429.7|28504.5|28499.7|28424.5|28419.7|3289
1598922000000|2020-09-01 01:00:00|28434|28429.2|28488.5|28483.7|28494|28489.2|28417.5|28412.7|2626
1598925600000|2020-09-01 02:00:00|28488|28483.2|28486.5|28481.7|28500.5|28495.7|28467.5|28462.7|1676
1598929200000|2020-09-01 03:00:00|28487|28482.2|28465.5|28460.7|28496.5|28491.7|28451.5|28446.7|1300
1598932800000|2020-09-01 04:00:00|28464.5|28459.7|28479.5|28474.7|28484.5|28479.7|28460|28455.2|1129
1598936400000|2020-09-01 05:00:00|28479|28474.2|28487.5|28482.7|28491.5|28486.7|28464|28459.2|1143
1598940000000|2020-09-01 06:00:00|28486.9|28483.3|28517.9|28514.3|28521.4|28517.8|28468.4|28464.8|2673
1598943600000|2020-09-01 07:00:00|28515.9|28512.3|28518.4|28514.8|28565.9|28562.3|28466.4|28462.8|7514
1598947200000|2020-09-01 08:00:00|28516.9|28513.3|28428.9|28425.3|28529.9|28526.3|28418.4|28414.8|4064
1598950800000|2020-09-01 09:00:00|28429.4|28425.8|28448.9|28445.3|28477.9|28474.3|28411.4|28407.8|3313
1598954400000|2020-09-01 10:00:00|28448.4|28444.8|28464.4|28460.8|28471.4|28467.8|28424.9|28421.3|2466
1598958000000|2020-09-01 11:00:00|28464.9|28461.3|28410.9|28407.3|28464.9|28461.3|28398.9|28395.3|3141
1598961600000|2020-09-01 12:00:00|28410.4|28406.8|28388.4|28384.8|28445.4|28441.8|28377.9|28374.3|4220
1598965200000|2020-09-01 13:00:00|28385.4|28381.8|28434.8|28432.4|28442.8|28440.4|28284.8|28282.4|31685
1598968800000|2020-09-01 14:00:00|28438.8|28436.4|28462.8|28460.4|28521.8|28519.4|28415.8|28413.4|25426
1598972400000|2020-09-01 15:00:00|28464.8|28462.4|28499.3|28496.9|28536.8|28534.4|28456.8|28454.4|16525
1598976000000|2020-09-01 16:00:00|28499.8|28497.4|28507.2|28504.8|28533.8|28531.4|28486.3|28483.9|8893
1598979600000|2020-09-01 17:00:00|28507.7|28505.3|28516.2|28513.8|28539.7|28537.3|28487.7|28485.3|7408
1598983200000|2020-09-01 18:00:00|28516.7|28514.3|28589.2|28586.8|28600.7|28598.3|28516.7|28514.3|9890
1598986800000|2020-09-01 19:00:00|28588.7|28586.3|28657.6|28655.2|28665.1|28662.7|28541.7|28539.3|16540
1598990400000|2020-09-01 20:00:00|28657.6|28655.2|28666.8|28657|28673.9|28669.1|28623.9|28619.1|5344
1598994000000|2020-09-01 21:00:00|28665.3|28655.5|28658.2|28648.4|28665.4|28655.6|28657|28647.2|0
1598997600000|2020-09-01 22:00:00|28664.9|28660.1|28660.9|28656.1|28666.4|28661.6|28637.9|28633.1|1824
1599001200000|2020-09-01 23:00:00|28661.9|28657.1|28706.9|28702.1|28708.9|28704.1|28645.9|28641.1|1981
1599004800000|2020-09-02 00:00:00|28706.4|28701.6|28715.9|28711.1|28745.4|28740.6|28687.9|28683.1|2614
1599008400000|2020-09-02 01:00:00|28716.4|28711.6|28673.4|28668.6|28723.9|28719.1|28667.4|28662.6|1918
1599012000000|2020-09-02 02:00:00|28672.9|28668.1|28679.9|28675.1|28699.4|28694.6|28661.9|28657.1|1506
1599015600000|2020-09-02 03:00:00|28680.4|28675.6|28708.9|28704.1|28711.4|28706.6|28678.4|28673.6|1163
1599019200000|2020-09-02 04:00:00|28709.4|28704.6|28716.4|28711.6|28750.9|28746.1|28706.4|28701.6|1399
1599022800000|2020-09-02 05:00:00|28716.9|28712.1|28749.9|28745.1|28763.9|28759.1|28707.4|28702.6|1659
1599026400000|2020-09-02 06:00:00|28749.3|28745.7|28735.3|28731.7|28781.3|28777.7|28724.3|28720.7|2928
1599030000000|2020-09-02 07:00:00|28735.8|28732.2|28778.3|28774.7|28797.8|28794.2|28721.8|28718.2|4938
1599033600000|2020-09-02 08:00:00|28777.3|28773.7|28844.3|28840.7|28848.8|28845.2|28761.8|28758.2|5708
1599037200000|2020-09-02 09:00:00|28843.8|28840.2|28855.3|28851.7|28867.8|28864.2|28818.3|28814.7|4162
1599040800000|2020-09-02 10:00:00|28855.8|28852.2|28831.3|28827.7|28869.8|28866.2|28819.8|28816.2|2885
1599044400000|2020-09-02 11:00:00|28832.3|28828.7|28783.3|28779.7|28843.3|28839.7|28783.3|28779.7|3168
1599048000000|2020-09-02 12:00:00|28784.8|28781.2|28766.3|28762.7|28809.3|28805.7|28764.8|28761.2|4424
1599051600000|2020-09-02 13:00:00|28765.8|28762.2|28838.2|28835.8|28843.2|28840.8|28724.2|28721.8|32511
1599055200000|2020-09-02 14:00:00|28837.2|28834.8|28869.7|28867.3|28927.7|28925.3|28781.7|28779.3|34582
1599058800000|2020-09-02 15:00:00|28873.2|28870.8|28858.9|28856.5|28897.7|28895.3|28796.9|28794.5|29652
1599062400000|2020-09-02 16:00:00|28858.4|28856|28901.2|28898.8|28918.2|28915.8|28844.9|28842.5|14325
1599066000000|2020-09-02 17:00:00|28901.7|28899.3|28949.7|28947.3|28977.7|28975.3|28891.2|28888.8|12230
1599069600000|2020-09-02 18:00:00|28950.3|28947.9|28997.7|28995.3|29000.2|28997.8|28897.3|28894.9|12773
1599073200000|2020-09-02 19:00:00|28998.7|28996.3|29083.8|29081.4|29169.3|29166.9|28985.7|28983.3|28929
1599076800000|2020-09-02 20:00:00|29085|29080.2|29091.8|29082|29116.5|29111.7|29080|29075.2|4865
1599080400000|2020-09-02 21:00:00|29095|29085.2|29101.7|29091.9|29102.6|29092.8|29090.9|29081.1|0
1599084000000|2020-09-02 22:00:00|29096|29091.2|29119.5|29114.7|29127|29122.2|29071|29066.2|1452
1599087600000|2020-09-02 23:00:00|29123|29118.2|29143|29138.2|29167.5|29162.7|29117.5|29112.7|1839
1599091200000|2020-09-03 00:00:00|29142.5|29137.7|29064|29059.2|29142.5|29137.7|29058|29053.2|2100
1599094800000|2020-09-03 01:00:00|29064.5|29059.7|29124|29119.2|29129|29124.2|29038|29033.2|2608
1599098400000|2020-09-03 02:00:00|29124.5|29119.7|29122|29117.2|29152|29147.2|29108|29103.2|1854
1599102000000|2020-09-03 03:00:00|29122.5|29117.7|29108|29103.2|29124|29119.2|29083|29078.2|1456
1599105600000|2020-09-03 04:00:00|29109|29104.2|29087|29082.2|29110|29105.2|29079.5|29074.7|1129
1599109200000|2020-09-03 05:00:00|29087.5|29082.7|29054|29049.2|29092|29087.2|29035|29030.2|1727
1599112800000|2020-09-03 06:00:00|29053.4|29049.8|29093.4|29089.8|29100.4|29096.8|29023.4|29019.8|2711
1599116400000|2020-09-03 07:00:00|29092.4|29088.8|29168.4|29164.8|29194.4|29190.8|29086.9|29083.3|5885
1599120000000|2020-09-03 08:00:00|29166.9|29163.3|29129.4|29125.8|29186.9|29183.3|29112.4|29108.8|3239
1599123600000|2020-09-03 09:00:00|29128.9|29125.3|29070.9|29067.3|29128.9|29125.3|29069.9|29066.3|3366
1599127200000|2020-09-03 10:00:00|29070.4|29066.8|29056.4|29052.8|29094.9|29091.3|29050.9|29047.3|4153
1599130800000|2020-09-03 11:00:00|29054.9|29051.3|29092.9|29089.3|29108.4|29104.8|29041.9|29038.3|4079
1599134400000|2020-09-03 12:00:00|29092.4|29088.8|29084.4|29080.8|29143.9|29140.3|29050.4|29046.8|7024
1599138000000|2020-09-03 13:00:00|29081.4|29077.8|29164.3|29161.9|29198.8|29196.4|29053.4|29049.8|27898
1599141600000|2020-09-03 14:00:00|29161.3|29158.9|28775.5|28773.1|29164.3|29161.9|28751.5|28749.1|53211
1599145200000|2020-09-03 15:00:00|28776|28773.6|28510|28507.6|28789|28786.6|28288.5|28286.1|63699
1599148800000|2020-09-03 16:00:00|28509.5|28507.1|28330.4|28328|28584.5|28582.1|28326.9|28324.5|28469
1599152400000|2020-09-03 17:00:00|28330.9|28328.5|28288.9|28286.5|28414.4|28412|28229.9|28227.5|28022
1599156000000|2020-09-03 18:00:00|28288.4|28286|28187.4|28185|28402.4|28400|28187.4|28185|24289
1599159600000|2020-09-03 19:00:00|28187.9|28185.5|28291.2|28288.8|28331.7|28329.3|28072.2|28069.8|47803
1599163200000|2020-09-03 20:00:00|28292.4|28287.6|28379|28369.2|28410.4|28405.6|28292.4|28287.6|8478
1599166800000|2020-09-03 21:00:00|28376|28366.2|28307.9|28298.1|28379.2|28369.4|28298.7|28288.9|0
1599170400000|2020-09-03 22:00:00|28320.9|28316.1|28222.9|28218.1|28345.9|28341.1|28217.9|28213.1|3557
1599174000000|2020-09-03 23:00:00|28221.9|28217.1|28168.4|28163.6|28241.9|28237.1|28131.4|28126.6|4786
1599177600000|2020-09-04 00:00:00|28170.4|28165.6|28306.9|28302.1|28328.9|28324.1|28167.9|28163.1|4900
1599181200000|2020-09-04 01:00:00|28305.9|28301.1|28356.4|28351.6|28393.9|28389.1|28303.4|28298.6|4510
1599184800000|2020-09-04 02:00:00|28355.9|28351.1|28294.9|28290.1|28387.9|28383.1|28288.9|28284.1|2507
1599188400000|2020-09-04 03:00:00|28291.9|28287.1|28278.9|28274.1|28312.4|28307.6|28241.4|28236.6|2454
1599192000000|2020-09-04 04:00:00|28277.9|28273.1|28316.9|28312.1|28327.9|28323.1|28263.4|28258.6|1696
1599195600000|2020-09-04 05:00:00|28318.9|28314.1|28341.4|28336.6|28361.9|28357.1|28284.4|28279.6|2008
1599199200000|2020-09-04 06:00:00|28340.8|28337.2|28270.8|28267.2|28354.3|28350.7|28243.3|28239.7|3764
1599202800000|2020-09-04 07:00:00|28270.8|28267.2|28455.8|28452.2|28483.8|28480.2|28200.3|28196.7|8823
1599206400000|2020-09-04 08:00:00|28452.3|28448.7|28523.8|28520.2|28553.3|28549.7|28443.3|28439.7|8497
1599210000000|2020-09-04 09:00:00|28524.3|28520.7|28589.3|28585.7|28596.8|28593.2|28479.8|28476.2|4261
1599213600000|2020-09-04 10:00:00|28588.8|28585.2|28501.3|28497.7|28612.8|28609.2|28497.8|28494.2|4132
1599217200000|2020-09-04 11:00:00|28498.3|28494.7|28372.3|28368.7|28514.3|28510.7|28349.3|28345.7|10755
1599220800000|2020-09-04 12:00:00|28371.8|28368.2|28510.3|28506.7|28574.8|28571.2|28371.3|28367.7|14389
1599224400000|2020-09-04 13:00:00|28508.3|28504.7|28325.7|28323.3|28553.8|28550.2|28312.7|28310.3|45026
1599228000000|2020-09-04 14:00:00|28326.2|28323.8|27887.4|27885|28431.7|28429.3|27706.9|27704.5|85100
1599231600000|2020-09-04 15:00:00|27883.9|27881.5|27843.4|27841|27915.9|27913.5|27660.4|27658|47393
1599235200000|2020-09-04 16:00:00|27844.4|27842|28001.9|27999.5|28055.9|28053.5|27772.4|27770|36227
1599238800000|2020-09-04 17:00:00|28002.9|28000.5|27988.9|27986.5|28006.9|28004.5|27860.9|27858.5|20946
1599242400000|2020-09-04 18:00:00|27987.9|27985.5|28294.9|28292.5|28307.4|28305|27938.9|27936.5|24511
1599246000000|2020-09-04 19:00:00|28295.4|28293|28134.3|28131.9|28352.8|28350.4|28109.3|28106.9|39862
1599249600000|2020-09-04 20:00:00|28136.3|28133.9|28087.1|28077.3|28173.5|28168.7|28081.5|28076.7|6363
1599429600000|2020-09-06 22:00:00|28158.5|28153.7|28072|28067.2|28166.5|28161.7|27906.5|27901.7|3754
1599433200000|2020-09-06 23:00:00|28078|28073.2|28082.5|28077.7|28165.5|28160.7|28053|28048.2|2231
1599436800000|2020-09-07 00:00:00|28083|28078.2|28166|28161.2|28209|28204.2|28014|28009.2|4119
1599440400000|2020-09-07 01:00:00|28166.5|28161.7|28178|28173.2|28214|28209.2|28135|28130.2|2470
1599444000000|2020-09-07 02:00:00|28178.5|28173.7|28131|28126.2|28193|28188.2|28065|28060.2|1981
1599447600000|2020-09-07 03:00:00|28130.5|28125.7|28152|28147.2|28161|28156.2|28119.5|28114.7|814
1599451200000|2020-09-07 04:00:00|28151.5|28146.7|28098.5|28093.7|28152|28147.2|28089|28084.2|1392
1599454800000|2020-09-07 05:00:00|28099|28094.2|28083.5|28078.7|28132|28127.2|28057|28052.2|2077
1599458400000|2020-09-07 06:00:00|28082.9|28079.3|28037.4|28033.8|28135.9|28132.3|27988.4|27984.8|5190
1599462000000|2020-09-07 07:00:00|28038.4|28034.8|28086.4|28082.8|28117.9|28114.3|28008.9|28005.3|6341
1599465600000|2020-09-07 08:00:00|28091.4|28087.8|28094.9|28091.3|28169.9|28166.3|28067.4|28063.8|4320
1599469200000|2020-09-07 09:00:00|28095.9|28092.3|28107.9|28104.3|28159.4|28155.8|28063.9|28060.3|2618
1599472800000|2020-09-07 10:00:00|28107.4|28103.8|28123.9|28120.3|28159.9|28156.3|28086.4|28082.8|1844
1599476400000|2020-09-07 11:00:00|28124.4|28120.8|28200.9|28197.3|28229.4|28225.8|28108.4|28104.8|2863
1599480000000|2020-09-07 12:00:00|28198.9|28195.3|28206.9|28203.3|28229.9|28226.3|28177.4|28173.8|2295
1599483600000|2020-09-07 13:00:00|28202.4|28198.8|28243.3|28240.9|28276.3|28273.9|28174.9|28171.3|5954
1599487200000|2020-09-07 14:00:00|28241.3|28238.9|28286.3|28283.9|28327.8|28325.4|28236.3|28233.9|4129
1599490800000|2020-09-07 15:00:00|28287.8|28285.4|28314.3|28311.9|28322.8|28320.4|28277.3|28274.9|3271
1599494400000|2020-09-07 16:00:00|28314.8|28312.4|28313.3|28310.9|28358.8|28356.4|28297.3|28294.9|2646
1599498000000|2020-09-07 17:00:00|28319.1|28309.3|28344.4|28334.6|28345.1|28335.3|28309.9|28300.1|0
1599501600000|2020-09-07 18:00:00|28344.3|28334.5|28325.1|28315.3|28345.1|28335.3|28321.1|28311.3|0
1599505200000|2020-09-07 19:00:00|28324.6|28314.8|28336.8|28327|28346.8|28337|28322.3|28312.5|0
1599508800000|2020-09-07 20:00:00|28336.9|28327.1|28334.9|28325.1|28336.9|28327.1|28334.4|28324.6|0
1599512400000|2020-09-07 21:00:00|28334.8|28325|28324|28314.2|28336.3|28326.5|28323.9|28314.1|0
1599516000000|2020-09-07 22:00:00|28322.5|28317.7|28356|28351.2|28372|28367.2|28298|28293.2|2194
1599519600000|2020-09-07 23:00:00|28356.5|28351.7|28348|28343.2|28385|28380.2|28328.5|28323.7|2379
1599523200000|2020-09-08 00:00:00|28347|28342.2|28313.5|28308.7|28382.5|28377.7|28295.5|28290.7|2289
1599526800000|2020-09-08 01:00:00|28315|28310.2|28318.5|28313.7|28338.5|28333.7|28273|28268.2|2429
1599530400000|2020-09-08 02:00:00|28317.5|28312.7|28280.5|28275.7|28348|28343.2|28273.5|28268.7|2353
1599534000000|2020-09-08 03:00:00|28278|28273.2|28291.5|28286.7|28293.5|28288.7|28241.5|28236.7|2483
1599537600000|2020-09-08 04:00:00|28292|28287.2|28299.5|28294.7|28308.5|28303.7|28274.5|28269.7|1800
1599541200000|2020-09-08 05:00:00|28299|28294.2|28376.5|28371.7|28377|28372.2|28282|28277.2|1874
1599544800000|2020-09-08 06:00:00|28375.9|28372.3|28354.9|28351.3|28425.9|28422.3|28346.9|28343.3|3687
1599548400000|2020-09-08 07:00:00|28354.4|28350.8|28303.9|28300.3|28376.9|28373.3|28283.9|28280.3|5166
1599552000000|2020-09-08 08:00:00|28305.9|28302.3|28099.9|28096.3|28312.4|28308.8|28070.4|28066.8|10078
1599555600000|2020-09-08 09:00:00|28100.4|28096.8|28101.9|28098.3|28153.9|28150.3|28064.9|28061.3|8624
1599559200000|2020-09-08 10:00:00|28100.4|28096.8|28054.4|28050.8|28142.9|28139.3|27996.4|27992.8|7886
1599562800000|2020-09-08 11:00:00|28054.9|28051.3|27980.9|27977.3|28104.9|28101.3|27879.9|27876.3|10553
1599566400000|2020-09-08 12:00:00|27979.9|27976.3|27878.9|27875.3|27984.4|27980.8|27813.9|27810.3|14662
1599570000000|2020-09-08 13:00:00|27879.4|27875.8|27670.3|27667.9|27895.9|27892.3|27532.3|27529.9|61062
1599573600000|2020-09-08 14:00:00|27669.8|27667.4|27616.3|27613.9|27790.3|27787.9|27495.3|27492.9|53600
1599577200000|2020-09-08 15:00:00|27621.8|27619.4|27639.3|27636.9|27761.3|27758.9|27559.3|27556.9|26859
1599580800000|2020-09-08 16:00:00|27642.8|27640.4|27746.7|27744.3|27767.7|27765.3|27628.3|27625.9|18016
1599584400000|2020-09-08 17:00:00|27745.7|27743.3|27797.2|27794.8|27840.7|27838.3|27723.7|27721.3|12719
1599588000000|2020-09-08 18:00:00|27797.7|27795.3|27592.7|27590.3|27824.2|27821.8|27502.7|27500.3|26403
1599591600000|2020-09-08 19:00:00|27590.7|27588.3|27519.3|27516.9|27679.3|27676.9|27466.2|27463.8|37878
1599595200000|2020-09-08 20:00:00|27513.7|27511.3|27565.5|27555.7|27599.4|27594.6|27504.4|27499.6|7634
1599598800000|2020-09-08 21:00:00|27567|27557.2|27385.1|27375.3|27570.8|27561|27217.3|27207.5|0
1599602400000|2020-09-08 22:00:00|27366.9|27362.1|27388.9|27384.1|27413.4|27408.6|27201.4|27196.6|5804
1599606000000|2020-09-08 23:00:00|27390.9|27386.1|27428.4|27423.6|27449.9|27445.1|27330.4|27325.6|3609
1599609600000|2020-09-09 00:00:00|27425.9|27421.1|27498.4|27493.6|27518.9|27514.1|27414.9|27410.1|4702
1599613200000|2020-09-09 01:00:00|27498.9|27494.1|27511.4|27506.6|27550.9|27546.1|27429.9|27425.1|4671
1599616800000|2020-09-09 02:00:00|27510.9|27506.1|27516.9|27512.1|27539.4|27534.6|27454.9|27450.1|3748
1599620400000|2020-09-09 03:00:00|27516.4|27511.6|27524.9|27520.1|27541.9|27537.1|27497.9|27493.1|2262
1599624000000|2020-09-09 04:00:00|27525.4|27520.6|27568.4|27563.6|27585.4|27580.6|27509.4|27504.6|2381
1599627600000|2020-09-09 05:00:00|27568.9|27564.1|27561.9|27557.1|27649.4|27644.6|27556.9|27552.1|3017
1599631200000|2020-09-09 06:00:00|27561.3|27557.7|27480.8|27477.2|27591.3|27587.7|27377.3|27373.7|6707
1599634800000|2020-09-09 07:00:00|27480.3|27476.7|27671.3|27667.7|27694.8|27691.2|27480.3|27476.7|8352
1599638400000|2020-09-09 08:00:00|27668.3|27664.7|27647.3|27643.7|27777.8|27774.2|27620.8|27617.2|8911
1599642000000|2020-09-09 09:00:00|27647.8|27644.2|27725.3|27721.7|27734.3|27730.7|27601.3|27597.7|5130
1599645600000|2020-09-09 10:00:00|27724.3|27720.7|27650.3|27646.7|27742.3|27738.7|27620.8|27617.2|5564
1599649200000|2020-09-09 11:00:00|27649.8|27646.2|27694.8|27691.2|27708.3|27704.7|27603.3|27599.7|6166
1599652800000|2020-09-09 12:00:00|27694.3|27690.7|27724.3|27720.7|27773.3|27769.7|27686.8|27683.2|6530
1599656400000|2020-09-09 13:00:00|27719.3|27715.7|27871.7|27869.3|27871.7|27869.3|27696.7|27694.3|24750
1599660000000|2020-09-09 14:00:00|27874.2|27871.8|27935|27932.6|27977.8|27975.4|27867.7|27865.3|30649
1599663600000|2020-09-09 15:00:00|27938.5|27936.1|28023.5|28021.1|28052.5|28050.1|27938.5|27936.1|18490
1599667200000|2020-09-09 16:00:00|28023|28020.6|28065.5|28063.1|28091|28088.6|28011|28008.6|11536
1599670800000|2020-09-09 17:00:00|28066|28063.6|28139.9|28137.5|28183.9|28181.5|28062.7|28060.3|15388
1599674400000|2020-09-09 18:00:00|28140.4|28138|28156.4|28154|28180.4|28178|28096.9|28094.5|11182
1599678000000|2020-09-09 19:00:00|28155.9|28153.5|27938.5|27936.1|28208.5|28206.1|27927.5|27925.1|24163
1599681600000|2020-09-09 20:00:00|27939.7|27934.9|27961.7|27951.9|27996.7|27988.9|27887.7|27882.9|6211
1599685200000|2020-09-09 21:00:00|27960.2|27950.4|27966.1|27956.3|27968.8|27959|27943.9|27934.1|0
1599688800000|2020-09-09 22:00:00|27958.7|27953.9|28050.7|28045.9|28069.2|28064.4|27958.7|27953.9|2217
1599692400000|2020-09-09 23:00:00|28051.7|28046.9|28053.7|28048.9|28076.7|28071.9|28022.7|28017.9|1751
1599696000000|2020-09-10 00:00:00|28054.2|28049.4|27960.2|27955.4|28054.2|28049.4|27930.2|27925.4|2939
1599699600000|2020-09-10 01:00:00|27960.7|27955.9|27917.2|27912.4|27968.7|27963.9|27893.2|27888.4|3096
1599703200000|2020-09-10 02:00:00|27917.7|27912.9|27946.2|27941.4|27964.7|27959.9|27848.7|27843.9|4016
1599706800000|2020-09-10 03:00:00|27946.7|27941.9|27907.7|27902.9|27959.7|27954.9|27903.2|27898.4|2076
1599710400000|2020-09-10 04:00:00|27908.7|27903.9|27931.2|27926.4|27940.7|27935.9|27900.7|27895.9|2012
1599714000000|2020-09-10 05:00:00|27930.7|27925.9|28035.2|28030.4|28048.7|28043.9|27929.7|27924.9|2901
1599717600000|2020-09-10 06:00:00|28034.6|28031|27990.6|27987|28048.1|28044.5|27972.1|27968.5|3140
1599721200000|2020-09-10 07:00:00|27989.1|27985.5|27853.1|27849.5|28006.1|28002.5|27828.1|27824.5|7999
1599724800000|2020-09-10 08:00:00|27852.1|27848.5|27851.1|27847.5|27883.1|27879.5|27792.6|27789|5656
1599728400000|2020-09-10 09:00:00|27852.1|27848.5|27913.1|27909.5|27921.6|27918|27823.1|27819.5|3268
1599732000000|2020-09-10 10:00:00|27912.1|27908.5|27811.1|27807.5|27973.1|27969.5|27810.1|27806.5|5207
1599735600000|2020-09-10 11:00:00|27812.1|27808.5|27888.1|27884.5|27900.1|27896.5|27797.1|27793.5|4728
1599739200000|2020-09-10 12:00:00|27887.6|27884|27985.1|27981.5|28037.6|28034|27859.1|27855.5|9359
1599742800000|2020-09-10 13:00:00|27984.6|27981|28091|28088.6|28173|28170.6|27976.6|27973|22168
1599746400000|2020-09-10 14:00:00|28090.5|28088.1|27841|27838.6|28144.5|28142.1|27829|27826.6|25115
1599750000000|2020-09-10 15:00:00|27842|27839.6|27882|27879.6|28000|27997.6|27791|27788.6|21684
1599753600000|2020-09-10 16:00:00|27884|27881.6|27808.3|27805.9|27921|27918.6|27736.3|27733.9|21131
1599757200000|2020-09-10 17:00:00|27808.8|27806.4|27774.3|27771.9|27900.3|27897.9|27760.8|27758.4|14763
1599760800000|2020-09-10 18:00:00|27772.3|27769.9|27682.3|27679.9|27836.8|27834.4|27545.8|27543.4|30466
1599764400000|2020-09-10 19:00:00|27682.8|27680.4|27541.3|27538.9|27689.3|27686.9|27445.8|27443.4|27538
1599768000000|2020-09-10 20:00:00|27533.1|27530.7|27563.7|27553.9|27602.8|27598|27513.3|27508.5|4705
1599771600000|2020-09-10 21:00:00|27564.9|27555.1|27566.6|27556.8|27577.5|27567.7|27544.1|27534.3|0
1599775200000|2020-09-10 22:00:00|27583.8|27579|27615.3|27610.5|27645.8|27641|27582.8|27578|1560
1599778800000|2020-09-10 23:00:00|27618.8|27614|27613.8|27609|27666.3|27661.5|27603.8|27599|1224
1599782400000|2020-09-11 00:00:00|27612.8|27608|27672.8|27668|27690.3|27685.5|27576.8|27572|1424
1599786000000|2020-09-11 01:00:00|27673.3|27668.5|27704.8|27700|27722.3|27717.5|27659.8|27655|1536
1599789600000|2020-09-11 02:00:00|27704.3|27699.5|27692.8|27688|27722.8|27718|27677.3|27672.5|1218
1599793200000|2020-09-11 03:00:00|27692.3|27687.5|27695.8|27691|27708.3|27703.5|27679.8|27675|437
1599796800000|2020-09-11 04:00:00|27694.8|27690|27716.8|27712|27738.8|27734|27693.8|27689|648
1599800400000|2020-09-11 05:00:00|27716.3|27711.5|27739.3|27734.5|27757.3|27752.5|27708.8|27704|748
1599804000000|2020-09-11 06:00:00|27738.7|27735.1|27697.2|27693.6|27739.7|27736.1|27652.7|27649.1|2355
1599807600000|2020-09-11 07:00:00|27696.2|27692.6|27669.7|27666.1|27786.7|27783.1|27653.2|27649.6|2695
1599811200000|2020-09-11 08:00:00|27668.2|27664.6|27706.2|27702.6|27758.2|27754.6|27663.7|27660.1|2183
1599814800000|2020-09-11 09:00:00|27705.7|27702.1|27771.2|27767.6|27771.2|27767.6|27690.7|27687.1|1507
1599818400000|2020-09-11 10:00:00|27770.7|27767.1|27738.7|27735.1|27777.7|27774.1|27695.2|27691.6|1823
1599822000000|2020-09-11 11:00:00|27738.2|27734.6|27692.2|27688.6|27764.7|27761.1|27674.7|27671.1|1790
1599825600000|2020-09-11 12:00:00|27690.7|27687.1|27632.2|27628.6|27709.7|27706.1|27598.2|27594.6|3981
1599829200000|2020-09-11 13:00:00|27631.7|27628.1|27590.6|27588.2|27721.1|27718.7|27565.6|27563.2|12163
1599832800000|2020-09-11 14:00:00|27588.1|27585.7|27718.2|27715.8|27797.7|27795.3|27568.2|27565.8|16585
1599836400000|2020-09-11 15:00:00|27718.7|27716.3|27698.7|27696.3|27832.2|27829.8|27673.7|27671.3|9484
1599840000000|2020-09-11 16:00:00|27699.2|27696.8|27597.1|27594.7|27786.2|27783.8|27590.1|27587.7|10756
1599843600000|2020-09-11 17:00:00|27597.6|27595.2|27483.6|27481.2|27624.6|27622.2|27449.1|27446.7|11714
1599847200000|2020-09-11 18:00:00|27486.6|27484.2|27638.6|27636.2|27684.6|27682.2|27448.6|27446.2|10072
1599850800000|2020-09-11 19:00:00|27638.1|27635.7|27661.7|27659.3|27773.2|27770.8|27549.1|27546.7|14623
1599854400000|2020-09-11 20:00:00|27662.2|27659.8|27643.8|27634|27681.7|27676.9|27587.7|27582.9|2443
1600034400000|2020-09-13 22:00:00|27720.7|27715.9|27783.7|27778.9|27797.7|27792.9|27713.2|27708.4|591
1600038000000|2020-09-13 23:00:00|27783.2|27778.4|27811.2|27806.4|27816.7|27811.9|27742.2|27737.4|833
1600041600000|2020-09-14 00:00:00|27811.7|27806.9|27809.7|27804.9|27823.7|27818.9|27773.2|27768.4|627
1600045200000|2020-09-14 01:00:00|27809.2|27804.4|27862.7|27857.9|27864.7|27859.9|27801.7|27796.9|744
1600048800000|2020-09-14 02:00:00|27863.7|27858.9|27887.7|27882.9|27913.7|27908.9|27860.2|27855.4|1118
1600052400000|2020-09-14 03:00:00|27887.2|27882.4|27899.2|27894.4|27930.2|27925.4|27886.7|27881.9|685
1600056000000|2020-09-14 04:00:00|27899.7|27894.9|27880.7|27875.9|27901.7|27896.9|27878.2|27873.4|846
1600059600000|2020-09-14 05:00:00|27881.2|27876.4|27915.2|27910.4|27940.7|27935.9|27866.7|27861.9|1354
1600063200000|2020-09-14 06:00:00|27914.6|27911|27954.6|27951|27963.1|27959.5|27900.1|27896.5|2166
1600066800000|2020-09-14 07:00:00|27954.1|27950.5|27929.1|27925.5|27982.6|27979|27925.1|27921.5|3605
1600070400000|2020-09-14 08:00:00|27928.6|27925|27881.6|27878|27962.1|27958.5|27873.1|27869.5|3652
1600074000000|2020-09-14 09:00:00|27881.1|27877.5|27822.1|27818.5|27908.6|27905|27802.1|27798.5|3378
1600077600000|2020-09-14 10:00:00|27821.6|27818|27852.1|27848.5|27853.1|27849.5|27804.1|27800.5|2058
1600081200000|2020-09-14 11:00:00|27850.6|27847|27838.6|27835|27888.1|27884.5|27835.6|27832|3354
1600084800000|2020-09-14 12:00:00|27839.1|27835.5|27844.6|27841|27872.6|27869|27819.1|27815.5|3355
1600088400000|2020-09-14 13:00:00|27843.6|27840|27954.5|27952.1|27967.5|27965.1|27803.5|27801.1|24588
1600092000000|2020-09-14 14:00:00|27956|27953.6|27993.5|27991.1|28061|28058.6|27943|27940.6|20878
1600095600000|2020-09-14 15:00:00|27993|27990.6|28025|28022.6|28064|28061.6|27975.5|27973.1|13085
1600099200000|2020-09-14 16:00:00|28026|28023.6|28059.7|28057.3|28061.2|28058.8|28015.5|28013.1|11822
1600102800000|2020-09-14 17:00:00|28059.2|28056.8|28003.7|28001.3|28087.2|28084.8|27953.7|27951.3|13500
1600106400000|2020-09-14 18:00:00|28002.7|28000.3|28000.7|27998.3|28048.2|28045.8|27945.7|27943.3|13135
1600110000000|2020-09-14 19:00:00|28001.2|27998.8|27988.3|27985.9|28084.8|28082.4|27905.3|27902.9|26918
1600113600000|2020-09-14 20:00:00|27989.5|27984.7|27963.8|27954|28039.5|28034.7|27950|27945.2|4201
1600117200000|2020-09-14 21:00:00|27964.7|27954.9|27988.3|27978.5|27996.8|27987|27963.4|27953.6|0
1600120800000|2020-09-14 22:00:00|27964|27959.2|28029|28024.2|28032.5|28027.7|27955|27950.2|1088
1600124400000|2020-09-14 23:00:00|28029.5|28024.7|28011|28006.2|28030.5|28025.7|27977|27972.2|756
1600128000000|2020-09-15 00:00:00|28013|28008.2|27976|27971.2|28023.5|28018.7|27943.5|27938.7|1354
1600131600000|2020-09-15 01:00:00|27976.5|27971.7|28020|28015.2|28026|28021.2|27954.5|27949.7|1403
1600135200000|2020-09-15 02:00:00|28024.5|28019.7|28027|28022.2|28045|28040.2|28010|28005.2|1656
1600138800000|2020-09-15 03:00:00|28027.5|28022.7|28040|28035.2|28048|28043.2|28027.5|28022.7|500
1600142400000|2020-09-15 04:00:00|28039.5|28034.7|28075|28070.2|28075|28070.2|28033.5|28028.7|652
1600146000000|2020-09-15 05:00:00|28074|28069.2|28078|28073.2|28083|28078.2|28037|28032.2|1118
1600149600000|2020-09-15 06:00:00|28077.4|28073.8|28075.9|28072.3|28140.4|28136.8|28057.4|28053.8|3113
1600153200000|2020-09-15 07:00:00|28076.4|28072.8|28066.9|28063.3|28105.4|28101.8|28040.9|28037.3|3145
1600156800000|2020-09-15 08:00:00|28066.4|28062.8|28114.9|28111.3|28125.4|28121.8|28050.4|28046.8|3909
1600160400000|2020-09-15 09:00:00|28114.4|28110.8|28175.4|28171.8|28179.4|28175.8|28110.9|28107.3|4182
1600164000000|2020-09-15 10:00:00|28174.9|28171.3|28195.4|28191.8|28202.9|28199.3|28140.9|28137.3|2184
1600167600000|2020-09-15 11:00:00|28194.4|28190.8|28169.9|28166.3|28200.9|28197.3|28166.9|28163.3|2350
1600171200000|2020-09-15 12:00:00|28172.4|28168.8|28219.4|28215.8|28245.9|28242.3|28145.9|28142.3|6165
1600174800000|2020-09-15 13:00:00|28217.4|28213.8|28132.8|28130.4|28234.8|28232.4|28114.8|28112.4|19881
1600178400000|2020-09-15 14:00:00|28133.3|28130.9|28157.2|28154.8|28190.8|28188.4|28092.2|28089.8|21411
1600182000000|2020-09-15 15:00:00|28156.2|28153.8|28087.7|28085.3|28175.7|28173.3|28082.2|28079.8|15407
1600185600000|2020-09-15 16:00:00|28088.2|28085.8|28103.7|28101.3|28130.7|28128.3|28083.7|28081.3|15050
1600189200000|2020-09-15 17:00:00|28104.2|28101.8|28082.7|28080.3|28146.7|28144.3|28079.2|28076.8|9593
1600192800000|2020-09-15 18:00:00|28083.2|28080.8|28067.2|28064.8|28087.2|28084.8|28043.2|28040.8|10487
1600196400000|2020-09-15 19:00:00|28067.7|28065.3|27997.5|27995.1|28069.2|28066.8|27930.5|27928.1|21097
1600200000000|2020-09-15 20:00:00|27998.7|27993.9|28034|28024.2|28047.7|28042.9|27997.2|27992.4|2902
1600203600000|2020-09-15 21:00:00|28033.7|28023.9|28047.7|28037.9|28049.6|28039.8|28030.4|28020.6|0
1600207200000|2020-09-15 22:00:00|28044.7|28039.9|28040.2|28035.4|28056.7|28051.9|28023.7|28018.9|705
1600210800000|2020-09-15 23:00:00|28041.7|28036.9|28010.2|28005.4|28043.7|28038.9|27985.7|27980.9|1501
1600214400000|2020-09-16 00:00:00|28010.7|28005.9|28028.7|28023.9|28032.2|28027.4|27967.7|27962.9|1577
1600218000000|2020-09-16 01:00:00|28027.7|28022.9|28041.7|28036.9|28042.7|28037.9|27998.7|27993.9|1308
1600221600000|2020-09-16 02:00:00|28041.2|28036.4|28064.2|28059.4|28085.2|28080.4|28033.7|28028.9|1476
1600225200000|2020-09-16 03:00:00|28064.7|28059.9|28086.7|28081.9|28096.2|28091.4|28059.2|28054.4|962
1600228800000|2020-09-16 04:00:00|28086.2|28081.4|28062.7|28057.9|28087.2|28082.4|28057.7|28052.9|489
1600232400000|2020-09-16 05:00:00|28063.2|28058.4|28034.2|28029.4|28063.7|28058.9|28030.2|28025.4|843
1600236000000|2020-09-16 06:00:00|28033.6|28030|28075.1|28071.5|28078.1|28074.5|28012.6|28009|1364
1600239600000|2020-09-16 07:00:00|28074.1|28070.5|28083.6|28080|28118.1|28114.5|28055.1|28051.5|2968
1600243200000|2020-09-16 08:00:00|28083.1|28079.5|28118.1|28114.5|28142.1|28138.5|28071.6|28068|2824
1600246800000|2020-09-16 09:00:00|28118.6|28115|28161.1|28157.5|28170.1|28166.5|28114.1|28110.5|2766
1600250400000|2020-09-16 10:00:00|28160.6|28157|28175.1|28171.5|28192.1|28188.5|28117.6|28114|3309
1600254000000|2020-09-16 11:00:00|28174.1|28170.5|28163.1|28159.5|28186.1|28182.5|28121.6|28118|3399
1600257600000|2020-09-16 12:00:00|28162.1|28158.5|28141.1|28137.5|28177.1|28173.5|28104.1|28100.5|4390
1600261200000|2020-09-16 13:00:00|28138.6|28135|28083.5|28081.1|28143.1|28139.5|28025|28022.6|17049
1600264800000|2020-09-16 14:00:00|28081.5|28079.1|28119.6|28117.2|28135.6|28133.2|28058.1|28055.7|16587
1600268400000|2020-09-16 15:00:00|28120.1|28117.7|28202.6|28200.2|28229.6|28227.2|28116.6|28114.2|15254
1600272000000|2020-09-16 16:00:00|28203.6|28201.2|28197.7|28195.3|28223.1|28220.7|28185.7|28183.3|8673
1600275600000|2020-09-16 17:00:00|28197.2|28194.8|28199.2|28196.8|28214.7|28212.3|28148.7|28146.3|8080
1600279200000|2020-09-16 18:00:00|28198.7|28196.3|28250.7|28248.3|28366.7|28364.3|28179.2|28176.8|19238
1600282800000|2020-09-16 19:00:00|28251.2|28248.8|28045.7|28043.3|28269.7|28267.3|28024.7|28022.3|30473
1600286400000|2020-09-16 20:00:00|28046.9|28042.1|28067.9|28058.1|28089.9|28085.1|28024.4|28019.6|4258
1600290000000|2020-09-16 21:00:00|28067.7|28057.9|28066.7|28056.9|28085.9|28076.1|28057.1|28047.3|0
1600293600000|2020-09-16 22:00:00|28077.9|28073.1|28088.9|28084.1|28113.4|28108.6|28039.9|28035.1|1228
1600297200000|2020-09-16 23:00:00|28089.4|28084.6|28061.4|28056.6|28102.4|28097.6|28051.9|28047.1|908
1600300800000|2020-09-17 00:00:00|28060.9|28056.1|27977.4|27972.6|28068.9|28064.1|27930.4|27925.6|3503
1600304400000|2020-09-17 01:00:00|27976.9|27972.1|27860.4|27855.6|28024.9|28020.1|27841.9|27837.1|4606
1600308000000|2020-09-17 02:00:00|27859.9|27855.1|27829.9|27825.1|27866.4|27861.6|27811.4|27806.6|3458
1600311600000|2020-09-17 03:00:00|27830.4|27825.6|27809.9|27805.1|27839.4|27834.6|27738.9|27734.1|3171
1600315200000|2020-09-17 04:00:00|27808.4|27803.6|27761.9|27757.1|27815.9|27811.1|27759.9|27755.1|1981
1600318800000|2020-09-17 05:00:00|27762.4|27757.6|27792.9|27788.1|27826.4|27821.6|27754.9|27750.1|1936
1600322400000|2020-09-17 06:00:00|27792.3|27788.7|27667.8|27664.2|27797.8|27794.2|27543.8|27540.2|8278
1600326000000|2020-09-17 07:00:00|27668.3|27664.7|27717.8|27714.2|27764.3|27760.7|27617.3|27613.7|7166
1600329600000|2020-09-17 08:00:00|27723.3|27719.7|27791.8|27788.2|27823.3|27819.7|27722.3|27718.7|4556
1600333200000|2020-09-17 09:00:00|27792.8|27789.2|27810.8|27807.2|27821.3|27817.7|27764.8|27761.2|3796
1600336800000|2020-09-17 10:00:00|27811.3|27807.7|27763.3|27759.7|27826.8|27823.2|27756.3|27752.7|2984
1600340400000|2020-09-17 11:00:00|27764.8|27761.2|27791.3|27787.7|27843.3|27839.7|27748.8|27745.2|5176
1600344000000|2020-09-17 12:00:00|27792.3|27788.7|27686.3|27682.7|27797.3|27793.7|27667.3|27663.7|8030
1600347600000|2020-09-17 13:00:00|27687.3|27683.7|27796.7|27794.3|27806.2|27803.8|27649.7|27647.3|26424
1600351200000|2020-09-17 14:00:00|27799.7|27797.3|27956.7|27954.3|28004.7|28002.3|27784.2|27781.8|30121
1600354800000|2020-09-17 15:00:00|27957.2|27954.8|27914.7|27912.3|28060.7|28058.3|27896.2|27893.8|26737
1600358400000|2020-09-17 16:00:00|27911.7|27909.3|27830.3|27827.9|27922.2|27919.8|27710.7|27708.3|32488
1600362000000|2020-09-17 17:00:00|27827.8|27825.4|27798.3|27795.9|27838.3|27835.9|27761.3|27758.9|17971
1600365600000|2020-09-17 18:00:00|27799.3|27796.9|27772.3|27769.9|27876.8|27874.4|27716.3|27713.9|15697
1600369200000|2020-09-17 19:00:00|27774.3|27771.9|27905.5|27903.1|27916.5|27914.1|27688.8|27686.4|22431
1600372800000|2020-09-17 20:00:00|27906.7|27901.9|27914.5|27904.7|27960.7|27955.9|27901.7|27896.9|4222
1600376400000|2020-09-17 21:00:00|27913.9|27904.1|27910.6|27900.8|27917.6|27907.8|27902.6|27892.8|0
1600380000000|2020-09-17 22:00:00|27897.7|27892.9|27971.2|27966.4|27978.2|27973.4|27887.7|27882.9|1263
1600383600000|2020-09-17 23:00:00|27973.2|27968.4|27917.2|27912.4|27997.7|27992.9|27911.2|27906.4|2228
1600387200000|2020-09-18 00:00:00|27913.7|27908.9|27853.7|27848.9|27958.2|27953.4|27828.7|27823.9|3115
1600390800000|2020-09-18 01:00:00|27854.2|27849.4|27836.2|27831.4|27882.7|27877.9|27762.2|27757.4|2983
1600394400000|2020-09-18 02:00:00|27836.7|27831.9|27854.2|27849.4|27870.2|27865.4|27819.7|27814.9|1784
1600398000000|2020-09-18 03:00:00|27854.7|27849.9|27857.7|27852.9|27894.2|27889.4|27851.2|27846.4|1498
1600401600000|2020-09-18 04:00:00|27858.2|27853.4|27876.7|27871.9|27890.7|27885.9|27838.2|27833.4|1447
1600405200000|2020-09-18 05:00:00|27877.2|27872.4|27911.7|27906.9|27913.2|27908.4|27848.2|27843.4|2051
1600408800000|2020-09-18 06:00:00|27911.1|27907.5|27912.6|27909|27937.1|27933.5|27890.1|27886.5|2229
1600412400000|2020-09-18 07:00:00|27911.1|27907.5|27864.1|27860.5|27926.6|27923|27835.1|27831.5|3888
1600416000000|2020-09-18 08:00:00|27863.6|27860|27887.1|27883.5|27920.6|27917|27848.6|27845|2576
1600419600000|2020-09-18 09:00:00|27885.1|27881.5|27878.6|27875|27932.6|27929|27864.1|27860.5|3206
1600423200000|2020-09-18 10:00:00|27879.1|27875.5|27897.1|27893.5|27911.1|27907.5|27863.1|27859.5|1993
1600426800000|2020-09-18 11:00:00|27898.6|27895|27882.1|27878.5|27931.6|27928|27867.1|27863.5|3924
1600430400000|2020-09-18 12:00:00|27881.6|27878|27943.1|27939.5|27943.6|27940|27866.1|27862.5|5315
1600434000000|2020-09-18 13:00:00|27941.6|27938|27797.5|27795.1|27974.1|27970.5|27738.5|27736.1|29853
1600437600000|2020-09-18 14:00:00|27798|27795.6|27837|27834.6|27949|27946.6|27790|27787.6|31916
1600441200000|2020-09-18 15:00:00|27837.5|27835.1|27883.1|27880.7|27913.1|27910.7|27794.1|27791.7|23189
1600444800000|2020-09-18 16:00:00|27881.1|27878.7|27733.1|27730.7|27903.1|27900.7|27715.1|27712.7|21412
1600448400000|2020-09-18 17:00:00|27732.6|27730.2|27602.6|27600.2|27740.6|27738.2|27487.6|27485.2|24999
1600452000000|2020-09-18 18:00:00|27602.1|27599.7|27649.6|27647.2|27652.6|27650.2|27547.6|27545.2|16820
1600455600000|2020-09-18 19:00:00|27650.1|27647.7|27657.1|27654.7|27751.1|27748.7|27641.6|27639.2|22281
1600459200000|2020-09-18 20:00:00|27657.6|27655.2|27727.2|27717.4|27731.8|27727|27642.3|27637.5|4142
1600639200000|2020-09-20 22:00:00|27668.8|27664|27662.3|27657.5|27714.3|27709.5|27561.3|27556.5|4672
1600642800000|2020-09-20 23:00:00|27668.3|27663.5|27694.8|27690|27739.3|27734.5|27641.3|27636.5|2249
1600646400000|2020-09-21 00:00:00|27692.3|27687.5|27743.3|27738.5|27759.8|27755|27681.8|27677|1760
1600650000000|2020-09-21 01:00:00|27744.3|27739.5|27669.8|27665|27782.8|27778|27662.3|27657.5|3149
1600653600000|2020-09-21 02:00:00|27670.3|27665.5|27707.3|27702.5|27736.3|27731.5|27662.8|27658|1914
1600657200000|2020-09-21 03:00:00|27706.8|27702|27655.8|27651|27711.8|27707|27631.8|27627|2304
1600660800000|2020-09-21 04:00:00|27656.3|27651.5|27617.8|27613|27668.3|27663.5|27610.3|27605.5|1149
1600664400000|2020-09-21 05:00:00|27617.3|27612.5|27575.3|27570.5|27633.8|27629|27527.3|27522.5|2696
1600668000000|2020-09-21 06:00:00|27574.7|27571.1|27587.2|27583.6|27587.2|27583.6|27525.2|27521.6|2809
1600671600000|2020-09-21 07:00:00|27586.2|27582.6|27364.2|27360.6|27606.2|27602.6|27282.2|27278.6|12612
1600675200000|2020-09-21 08:00:00|27366.7|27363.1|27141.2|27137.6|27375.2|27371.6|27073.7|27070.1|11465
1600678800000|2020-09-21 09:00:00|27140.2|27136.6|27166.2|27162.6|27279.7|27276.1|27113.7|27110.1|9593
1600682400000|2020-09-21 10:00:00|27165.2|27161.6|27202.7|27199.1|27227.7|27224.1|27131.2|27127.6|5401
1600686000000|2020-09-21 11:00:00|27205.7|27202.1|27223.7|27220.1|27227.7|27224.1|27144.7|27141.1|4716
1600689600000|2020-09-21 12:00:00|27223.2|27219.6|27142.2|27138.6|27223.2|27219.6|27059.7|27056.1|9868
1600693200000|2020-09-21 13:00:00|27143.2|27139.6|27099.6|27097.2|27218.6|27216.2|26987.6|26985.2|37216
1600696800000|2020-09-21 14:00:00|27101.6|27099.2|26827.1|26824.7|27123.1|27120.7|26767.6|26765.2|37690
1600700400000|2020-09-21 15:00:00|26828.1|26825.7|26842.1|26839.7|26910.6|26908.2|26711.1|26708.7|25575
1600704000000|2020-09-21 16:00:00|26841.1|26838.7|26848.1|26845.7|26932.1|26929.7|26816.1|26813.7|18586
1600707600000|2020-09-21 17:00:00|26848.6|26846.2|26887.7|26885.3|26964.7|26962.3|26795.6|26793.2|18695
1600711200000|2020-09-21 18:00:00|26888.2|26885.8|26893.7|26891.3|26904.7|26902.3|26791.2|26788.8|17383
1600714800000|2020-09-21 19:00:00|26892.7|26890.3|27149.4|27147|27153.4|27151|26882.7|26880.3|25126
1600718400000|2020-09-21 20:00:00|27150.6|27145.8|27167.7|27157.9|27216.1|27211.3|27145.1|27140.3|5156
1600722000000|2020-09-21 21:00:00|27169.5|27159.7|27154.3|27144.5|27181.5|27171.7|27140.4|27130.6|0
1600725600000|2020-09-21 22:00:00|27151.1|27146.3|27185.6|27180.8|27193.6|27188.8|27135.6|27130.8|1185
1600729200000|2020-09-21 23:00:00|27186.1|27181.3|27242.1|27237.3|27246.6|27241.8|27167.1|27162.3|2232
1600732800000|2020-09-22 00:00:00|27242.6|27237.8|27239.6|27234.8|27297.1|27292.3|27205.1|27200.3|3545
1600736400000|2020-09-22 01:00:00|27240.1|27235.3|27151.1|27146.3|27243.6|27238.8|27117.1|27112.3|4289
1600740000000|2020-09-22 02:00:00|27150.6|27145.8|27145.1|27140.3|27185.1|27180.3|27106.6|27101.8|3390
1600743600000|2020-09-22 03:00:00|27145.6|27140.8|27155.1|27150.3|27197.1|27192.3|27136.1|27131.3|1940
1600747200000|2020-09-22 04:00:00|27155.6|27150.8|27170.1|27165.3|27172.1|27167.3|27131.1|27126.3|1323
1600750800000|2020-09-22 05:00:00|27169.6|27164.8|27076.1|27071.3|27172.1|27167.3|27066.1|27061.3|3014
1600754400000|2020-09-22 06:00:00|27075.5|27071.9|27102|27098.4|27146.5|27142.9|27061.5|27057.9|4852
1600758000000|2020-09-22 07:00:00|27101.5|27097.9|27119|27115.4|27126.5|27122.9|27031.5|27027.9|8276
1600761600000|2020-09-22 08:00:00|27120|27116.4|27108.5|27104.9|27163|27159.4|27070|27066.4|6252
1600765200000|2020-09-22 09:00:00|27108|27104.4|27144|27140.4|27174.5|27170.9|27093.5|27089.9|3878
1600768800000|2020-09-22 10:00:00|27142.5|27138.9|27152.5|27148.9|27184|27180.4|27122.5|27118.9|3247
1600772400000|2020-09-22 11:00:00|27154|27150.4|27097.5|27093.9|27237|27233.4|27067|27063.4|7263
1600776000000|2020-09-22 12:00:00|27097|27093.4|27148.5|27144.9|27184|27180.4|27075.5|27071.9|7387
1600779600000|2020-09-22 13:00:00|27146.5|27142.9|27116.9|27114.5|27280.9|27278.5|27088.9|27086.5|24648
1600783200000|2020-09-22 14:00:00|27116.4|27114|27014.7|27012.3|27233.7|27231.3|27011.2|27008.8|24498
1600786800000|2020-09-22 15:00:00|27018.2|27015.8|27098.7|27096.3|27110.7|27108.3|26989.2|26986.8|17663
1600790400000|2020-09-22 16:00:00|27097.7|27095.3|27064.9|27062.5|27151.7|27149.3|27036.9|27034.5|10488
1600794000000|2020-09-22 17:00:00|27065.9|27063.5|27220.4|27218|27225.9|27223.5|27056.9|27054.5|12950
1600797600000|2020-09-22 18:00:00|27220.9|27218.5|27227.9|27225.5|27281.4|27279|27210.9|27208.5|17813
1600801200000|2020-09-22 19:00:00|27228.4|27226|27288|27285.6|27334.5|27332.1|27203.9|27201.5|23158
1600804800000|2020-09-22 20:00:00|27289.2|27284.4|27315.2|27305.4|27324.2|27319.4|27243.2|27238.4|4401
1600808400000|2020-09-22 21:00:00|27315.5|27305.7|27320.9|27311.1|27323.9|27314.1|27303.7|27293.9|0
1600812000000|2020-09-22 22:00:00|27364.2|27359.4|27299.7|27294.9|27377.2|27372.4|27295.7|27290.9|2204
1600815600000|2020-09-22 23:00:00|27298.7|27293.9|27373.2|27368.4|27376.7|27371.9|27288.2|27283.4|3190
1600819200000|2020-09-23 00:00:00|27373.7|27368.9|27322.2|27317.4|27404.7|27399.9|27319.2|27314.4|4009
1600822800000|2020-09-23 01:00:00|27323.2|27318.4|27373.7|27368.9|27382.7|27377.9|27304.2|27299.4|2845
1600826400000|2020-09-23 02:00:00|27374.2|27369.4|27334.7|27329.9|27389.7|27384.9|27321.7|27316.9|2652
1600830000000|2020-09-23 03:00:00|27335.2|27330.4|27364.2|27359.4|27384.2|27379.4|27311.2|27306.4|2122
1600833600000|2020-09-23 04:00:00|27363.2|27358.4|27375.2|27370.4|27396.7|27391.9|27351.2|27346.4|2055
1600837200000|2020-09-23 05:00:00|27375.7|27370.9|27442.2|27437.4|27447.7|27442.9|27374.7|27369.9|3085
1600840800000|2020-09-23 06:00:00|27441.6|27438|27407.6|27404|27446.6|27443|27370.6|27367|3966
1600844400000|2020-09-23 07:00:00|27406.6|27403|27419.6|27416|27442.6|27439|27311.1|27307.5|7609
1600848000000|2020-09-23 08:00:00|27420.1|27416.5|27483.6|27480|27490.6|27487|27410.6|27407|5030
1600851600000|2020-09-23 09:00:00|27482.6|27479|27502.6|27499|27509.6|27506|27464.1|27460.5|3515
1600855200000|2020-09-23 10:00:00|27503.1|27499.5|27502.6|27499|27519.1|27515.5|27456.1|27452.5|3336
1600858800000|2020-09-23 11:00:00|27503.1|27499.5|27464.6|27461|27509.1|27505.5|27454.6|27451|3351
1600862400000|2020-09-23 12:00:00|27463.6|27460|27441.6|27438|27485.1|27481.5|27419.6|27416|5547
1600866000000|2020-09-23 13:00:00|27440.6|27437|27336|27333.6|27473|27470.6|27329|27326.6|21018
1600869600000|2020-09-23 14:00:00|27335.5|27333.1|27255.2|27252.8|27364.2|27361.8|27230.2|27227.8|33262
1600873200000|2020-09-23 15:00:00|27254.7|27252.3|27158.2|27155.8|27306.7|27304.3|27149.7|27147.3|24613
1600876800000|2020-09-23 16:00:00|27156.7|27154.3|27232.7|27230.3|27244.7|27242.3|27130.2|27127.8|19755
1600880400000|2020-09-23 17:00:00|27232.2|27229.8|27085.3|27082.9|27238.2|27235.8|27053.3|27050.9|12710
1600884000000|2020-09-23 18:00:00|27086.3|27083.9|26809.3|26806.9|27087.3|27084.9|26793.8|26791.4|27387
1600887600000|2020-09-23 19:00:00|26808.8|26806.4|26771.2|26768.8|26847.3|26844.9|26717.7|26715.3|38102
1600891200000|2020-09-23 20:00:00|26772.4|26767.6|26826|26816.2|26838.4|26833.6|26757.9|26753.1|4150
1600894800000|2020-09-23 21:00:00|26826.2|26816.4|26798.1|26788.3|26829.2|26819.4|26783.2|26773.4|0
1600898400000|2020-09-23 22:00:00|26805.4|26800.6|26802.9|26798.1|26866.9|26862.1|26789.4|26784.6|1708
1600902000000|2020-09-23 23:00:00|26802.4|26797.6|26716.4|26711.6|26826.4|26821.6|26657.4|26652.6|4406
1600905600000|2020-09-24 00:00:00|26716.9|26712.1|26859.4|26854.6|26860.9|26856.1|26693.9|26689.1|3702
1600909200000|2020-09-24 01:00:00|26858.9|26854.1|26792.9|26788.1|26900.9|26896.1|26783.4|26778.6|3785
1600912800000|2020-09-24 02:00:00|26792.4|26787.6|26819.9|26815.1|26877.9|26873.1|26786.4|26781.6|2815
1600916400000|2020-09-24 03:00:00|26818.9|26814.1|26803.9|26799.1|26833.4|26828.6|26784.9|26780.1|1660
1600920000000|2020-09-24 04:00:00|26803.4|26798.6|26673.9|26669.1|26834.4|26829.6|26665.9|26661.1|3271
1600923600000|2020-09-24 05:00:00|26673.4|26668.6|26775.4|26770.6|26775.4|26770.6|26649.9|26645.1|3163
1600927200000|2020-09-24 06:00:00|26774.8|26771.2|26680.3|26676.7|26809.8|26806.2|26660.8|26657.2|4275
1600930800000|2020-09-24 07:00:00|26680.8|26677.2|26805.8|26802.2|26824.3|26820.7|26678.3|26674.7|6858
1600934400000|2020-09-24 08:00:00|26804.8|26801.2|26769.8|26766.2|26820.8|26817.2|26712.3|26708.7|5635
1600938000000|2020-09-24 09:00:00|26770.3|26766.7|26786.8|26783.2|26803.8|26800.2|26712.3|26708.7|4862
1600941600000|2020-09-24 10:00:00|26787.3|26783.7|26838.8|26835.2|26868.3|26864.7|26783.8|26780.2|4604
1600945200000|2020-09-24 11:00:00|26837.8|26834.2|26747.8|26744.2|26849.8|26846.2|26738.3|26734.7|4420
1600948800000|2020-09-24 12:00:00|26748.8|26745.2|26656.8|26653.2|26774.8|26771.2|26609.3|26605.7|13049
1600952400000|2020-09-24 13:00:00|26654.8|26651.2|26713.7|26711.3|26755.7|26753.3|26539.7|26537.3|34514
1600956000000|2020-09-24 14:00:00|26715.2|26712.8|26765.6|26763.2|26899.2|26896.8|26645.6|26643.2|37810
1600959600000|2020-09-24 15:00:00|26764.6|26762.2|26857.1|26854.7|26859.1|26856.7|26668.1|26665.7|21209
1600963200000|2020-09-24 16:00:00|26858.1|26855.7|26949|26946.6|26951|26948.6|26811.6|26809.2|18597
1600966800000|2020-09-24 17:00:00|26947|26944.6|27013.5|27011.1|27099|27096.6|26941|26938.6|19542
1600970400000|2020-09-24 18:00:00|27016|27013.6|26781.5|26779.1|27033.5|27031.1|26772|26769.6|19168
1600974000000|2020-09-24 19:00:00|26783|26780.6|26819.9|26817.5|26876.9|26874.5|26693.4|26691|28708
1600977600000|2020-09-24 20:00:00|26821.1|26816.3|26863.1|26853.3|26882.1|26877.3|26804.1|26799.3|3793
1600981200000|2020-09-24 21:00:00|26862.5|26852.7|26878.8|26869|26881.7|26871.9|26854.3|26844.5|0
1600984800000|2020-09-24 22:00:00|26902.1|26897.3|26913.6|26908.8|26948.6|26943.8|26879.6|26874.8|1424
1600988400000|2020-09-24 23:00:00|26915.1|26910.3|26965.1|26960.3|26982.1|26977.3|26909.6|26904.8|2027
1600992000000|2020-09-25 00:00:00|26964.6|26959.8|26971.1|26966.3|26996.1|26991.3|26920.6|26915.8|2758
1600995600000|2020-09-25 01:00:00|26970.6|26965.8|26960.6|26955.8|27002.6|26997.8|26955.6|26950.8|1645
1600999200000|2020-09-25 02:00:00|26961.6|26956.8|26955.1|26950.3|26984.1|26979.3|26946.6|26941.8|1869
1601002800000|2020-09-25 03:00:00|26955.6|26950.8|26959.6|26954.8|27001.6|26996.8|26942.1|26937.3|2341
1601006400000|2020-09-25 04:00:00|26960.6|26955.8|27000.1|26995.3|27007.1|27002.3|26950.1|26945.3|1101
1601010000000|2020-09-25 05:00:00|26999.6|26994.8|26944.6|26939.8|27012.6|27007.8|26937.1|26932.3|2306
1601013600000|2020-09-25 06:00:00|26944|26940.4|26954.5|26950.9|26961|26957.4|26893.5|26889.9|3233
1601017200000|2020-09-25 07:00:00|26951|26947.4|26853.5|26849.9|26956.5|26952.9|26836.5|26832.9|6433
1601020800000|2020-09-25 08:00:00|26852.5|26848.9|26872.5|26868.9|26886.5|26882.9|26813.5|26809.9|4157
1601024400000|2020-09-25 09:00:00|26872|26868.4|26787.5|26783.9|26895.5|26891.9|26740|26736.4|5363
1601028000000|2020-09-25 10:00:00|26787|26783.4|26611.5|26607.9|26797.5|26793.9|26593.5|26589.9|7017
1601031600000|2020-09-25 11:00:00|26612.5|26608.9|26714.5|26710.9|26724.5|26720.9|26554.5|26550.9|8485
1601035200000|2020-09-25 12:00:00|26714|26710.4|26747|26743.4|26757.5|26753.9|26677|26673.4|7787
1601038800000|2020-09-25 13:00:00|26746.5|26742.9|26794.9|26792.5|26819.9|26817.5|26675.9|26673.5|25952
1601042400000|2020-09-25 14:00:00|26795.4|26793|26886|26883.6|26936.5|26934.1|26632|26629.6|32323
1601046000000|2020-09-25 15:00:00|26887.5|26885.1|26824|26821.6|26951|26948.6|26822.5|26820.1|18579
1601049600000|2020-09-25 16:00:00|26824.5|26822.1|26926|26923.6|26940|26937.6|26822.5|26820.1|13950
1601053200000|2020-09-25 17:00:00|26926.5|26924.1|27018.4|27016|27031.9|27029.5|26905.5|26903.1|16058
1601056800000|2020-09-25 18:00:00|27016.9|27014.5|27121.9|27119.5|27124.9|27122.5|27012.9|27010.5|16420
1601060400000|2020-09-25 19:00:00|27122.4|27120|27179.4|27177|27242.9|27240.5|27114.4|27112|27245
1601064000000|2020-09-25 20:00:00|27178.4|27176|27156.5|27146.7|27203.6|27198.8|27145.6|27140.8|3919
1601244000000|2020-09-27 22:00:00|27222.6|27217.8|27267.1|27262.3|27276.6|27271.8|27212.6|27207.8|1784
1601247600000|2020-09-27 23:00:00|27267.6|27262.8|27251.6|27246.8|27274.6|27269.8|27244.6|27239.8|1565
1601251200000|2020-09-28 00:00:00|27252.1|27247.3|27229.6|27224.8|27275.1|27270.3|27222.1|27217.3|2435
1601254800000|2020-09-28 01:00:00|27230.1|27225.3|27295.6|27290.8|27302.6|27297.8|27223.1|27218.3|2784
1601258400000|2020-09-28 02:00:00|27296.1|27291.3|27275.1|27270.3|27305.1|27300.3|27272.1|27267.3|1921
1601262000000|2020-09-28 03:00:00|27274.6|27269.8|27300.1|27295.3|27309.1|27304.3|27264.1|27259.3|1654
1601265600000|2020-09-28 04:00:00|27300.6|27295.8|27312.1|27307.3|27318.6|27313.8|27291.6|27286.8|1401
1601269200000|2020-09-28 05:00:00|27311.6|27306.8|27394.6|27389.8|27396.1|27391.3|27311.6|27306.8|2343
1601272800000|2020-09-28 06:00:00|27394.1|27389.3|27370|27366.4|27421.5|27417.9|27369.5|27365.9|3037
1601276400000|2020-09-28 07:00:00|27369|27365.4|27404|27400.4|27439|27435.4|27335.5|27331.9|5394
1601280000000|2020-09-28 08:00:00|27401|27397.4|27391.5|27387.9|27441|27437.4|27365|27361.4|3999
1601283600000|2020-09-28 09:00:00|27392|27388.4|27430|27426.4|27437.5|27433.9|27387|27383.4|2798
1601287200000|2020-09-28 10:00:00|27429.5|27425.9|27526.5|27522.9|27562|27558.4|27420|27416.4|7127
1601290800000|2020-09-28 11:00:00|27524.5|27520.9|27535|27531.4|27540.5|27536.9|27496.5|27492.9|3604
1601294400000|2020-09-28 12:00:00|27534.5|27530.9|27548|27544.4|27570|27566.4|27523|27519.4|3888
1601298000000|2020-09-28 13:00:00|27546|27542.4|27539.9|27537.5|27636.9|27634.5|27482.9|27480.5|25853
1601301600000|2020-09-28 14:00:00|27540.4|27538|27609.7|27607.3|27702.4|27700|27505.9|27503.5|29170
1601305200000|2020-09-28 15:00:00|27610.7|27608.3|27655.2|27652.8|27688.7|27686.3|27599.7|27597.3|18026
1601308800000|2020-09-28 16:00:00|27655.7|27653.3|27704.6|27702.2|27724.1|27721.7|27622.7|27620.3|14063
1601312400000|2020-09-28 17:00:00|27704.1|27701.7|27689.1|27686.7|27715.1|27712.7|27663.1|27660.7|9548
1601316000000|2020-09-28 18:00:00|27689.6|27687.2|27680.1|27677.7|27713.6|27711.2|27658.6|27656.2|11498
1601319600000|2020-09-28 19:00:00|27680.6|27678.2|27599.9|27597.5|27683.1|27680.7|27550.9|27548.5|22654
1601323200000|2020-09-28 20:00:00|27601.1|27596.3|27639.3|27629.5|27659.1|27654.3|27581.6|27576.8|4420
1601326800000|2020-09-28 21:00:00|27635.4|27625.6|27651.7|27641.9|27651.7|27641.9|27632.6|27622.8|0
1601330400000|2020-09-28 22:00:00|27625.1|27620.3|27663.1|27658.3|27674.6|27669.8|27624.1|27619.3|1271
1601334000000|2020-09-28 23:00:00|27663.6|27658.8|27688.6|27683.8|27697.1|27692.3|27660.6|27655.8|1630
1601337600000|2020-09-29 00:00:00|27689.1|27684.3|27691.1|27686.3|27702.6|27697.8|27663.1|27658.3|1878
1601341200000|2020-09-29 01:00:00|27690.6|27685.8|27667.6|27662.8|27705.1|27700.3|27647.6|27642.8|1946
1601344800000|2020-09-29 02:00:00|27668.1|27663.3|27670.6|27665.8|27691.6|27686.8|27657.1|27652.3|1636
1601348400000|2020-09-29 03:00:00|27671.1|27666.3|27684.1|27679.3|27686.6|27681.8|27659.1|27654.3|1327
1601352000000|2020-09-29 04:00:00|27684.6|27679.8|27733.6|27728.8|27737.1|27732.3|27682.6|27677.8|1892
1601355600000|2020-09-29 05:00:00|27734.1|27729.3|27696.1|27691.3|27745.1|27740.3|27652.6|27647.8|3414
1601359200000|2020-09-29 06:00:00|27695.5|27691.9|27622|27618.4|27702|27698.4|27612.5|27608.9|3503
1601362800000|2020-09-29 07:00:00|27620|27616.4|27544.5|27540.9|27631|27627.4|27507.5|27503.9|6369
1601366400000|2020-09-29 08:00:00|27545|27541.4|27577.5|27573.9|27598.5|27594.9|27482.5|27478.9|5883
1601370000000|2020-09-29 09:00:00|27577|27573.4|27592.5|27588.9|27603.5|27599.9|27528.5|27524.9|2862
1601373600000|2020-09-29 10:00:00|27592|27588.4|27588.5|27584.9|27623|27619.4|27575.5|27571.9|2844
1601377200000|2020-09-29 11:00:00|27588|27584.4|27576.5|27572.9|27632.5|27628.9|27563.5|27559.9|3812
1601380800000|2020-09-29 12:00:00|27577|27573.4|27591.5|27587.9|27604.5|27600.9|27540|27536.4|3611
1601384400000|2020-09-29 13:00:00|27590|27586.4|27534.9|27532.5|27601|27597.4|27490.4|27488|22348
1601388000000|2020-09-29 14:00:00|27534.4|27532|27455.5|27453.1|27608.5|27606.1|27438|27435.6|28723
1601391600000|2020-09-29 15:00:00|27454.5|27452.1|27375|27372.6|27472|27469.6|27338|27335.6|21934
1601395200000|2020-09-29 16:00:00|27374.5|27372.1|27429.2|27426.8|27435.2|27432.8|27351.5|27349.1|12111
1601398800000|2020-09-29 17:00:00|27428.7|27426.3|27505.2|27502.8|27521.7|27519.3|27351.2|27348.8|12470
1601402400000|2020-09-29 18:00:00|27504.7|27502.3|27522.7|27520.3|27569.2|27566.8|27479.2|27476.8|11418
1601406000000|2020-09-29 19:00:00|27523.2|27520.8|27449.1|27446.7|27565.2|27562.8|27449.1|27446.7|17034
1601409600000|2020-09-29 20:00:00|27450.6|27448.2|27500|27490.2|27560.8|27556|27445.3|27440.5|4483
1601413200000|2020-09-29 21:00:00|27498.5|27488.7|27499.6|27489.8|27502.3|27492.5|27493.3|27483.5|0
1601416800000|2020-09-29 22:00:00|27479.3|27474.5|27536.3|27531.5|27555.8|27551|27478.3|27473.5|1752
1601420400000|2020-09-29 23:00:00|27536.8|27532|27550.8|27546|27562.3|27557.5|27533.3|27528.5|2579
1601424000000|2020-09-30 00:00:00|27550.3|27545.5|27539.3|27534.5|27588.8|27584|27532.8|27528|3215
1601427600000|2020-09-30 01:00:00|27537.8|27533|27630.3|27625.5|27634.3|27629.5|27532.8|27528|4070
1601431200000|2020-09-30 02:00:00|27629.8|27625|27515.8|27511|27720.3|27715.5|27474.3|27469.5|10468
1601434800000|2020-09-30 03:00:00|27516.3|27511.5|27373.3|27368.5|27522.3|27517.5|27364.8|27360|8588
1601438400000|2020-09-30 04:00:00|27372.8|27368|27329.3|27324.5|27394.3|27389.5|27273.3|27268.5|6220
1601442000000|2020-09-30 05:00:00|27328.8|27324|27203.3|27198.5|27367.3|27362.5|27203.3|27198.5|6231
1601445600000|2020-09-30 06:00:00|27205.3|27200.5|27280.7|27277.1|27284.2|27280.6|27164.7|27161.1|7284
1601449200000|2020-09-30 07:00:00|27277.7|27274.1|27293.2|27289.6|27403.2|27399.6|27260.7|27257.1|11112
1601452800000|2020-09-30 08:00:00|27292.7|27289.1|27313.2|27309.6|27334.7|27331.1|27271.7|27268.1|5734
1601456400000|2020-09-30 09:00:00|27311.2|27307.6|27301.2|27297.6|27317.7|27314.1|27215.7|27212.1|4186
1601460000000|2020-09-30 10:00:00|27300.2|27296.6|27368.7|27365.1|27438.7|27435.1|27237.2|27233.6|5324
1601463600000|2020-09-30 11:00:00|27367.2|27363.6|27341.7|27338.1|27399.2|27395.6|27327.7|27324.1|3362
1601467200000|2020-09-30 12:00:00|27340.2|27336.6|27476.2|27472.6|27509.7|27506.1|27315.2|27311.6|8090
1601470800000|2020-09-30 13:00:00|27475.7|27472.1|27736.1|27733.7|27756.6|27754.2|27470.7|27467.1|28316
1601474400000|2020-09-30 14:00:00|27736.6|27734.2|27815.5|27813.1|27888|27885.6|27725.1|27722.7|37552
1601478000000|2020-09-30 15:00:00|27814|27811.6|27897|27894.6|27924|27921.6|27798|27795.6|20796
1601481600000|2020-09-30 16:00:00|27897.5|27895.1|27948.1|27945.7|27968|27965.6|27897.5|27895.1|11720
1601485200000|2020-09-30 17:00:00|27948.6|27946.2|27970.6|27968.2|27980.6|27978.2|27879.1|27876.7|11970
1601488800000|2020-09-30 18:00:00|27970.1|27967.7|27831.1|27828.7|28028.6|28026.2|27687.6|27685.2|42790
1601492400000|2020-09-30 19:00:00|27831.6|27829.2|27762.2|27759.8|27880.7|27878.3|27580.7|27578.3|47517
1601496000000|2020-09-30 20:00:00|27766.7|27764.3|27701.7|27691.9|27783.5|27778.7|27636|27631.2|8311
1601499600000|2020-09-30 21:00:00|27701.1|27691.3|27733.4|27723.6|27748.6|27738.8|27700.9|27691.1|0
1601503200000|2020-09-30 22:00:00|27743.5|27738.7|27859|27854.2|27862|27857.2|27741.5|27736.7|3737
1601506800000|2020-09-30 23:00:00|27860.5|27855.7|27896.5|27891.7|27900.5|27895.7|27854|27849.2|3040
1601510400000|2020-10-01 00:00:00|27898.5|27893.7|27864.5|27859.7|27918|27913.2|27845.5|27840.7|3948
1601514000000|2020-10-01 01:00:00|27864|27859.2|27978.5|27973.7|27994.5|27989.7|27859.5|27854.7|4454
1601517600000|2020-10-01 02:00:00|27979|27974.2|27982.5|27977.7|28000.5|27995.7|27949.5|27944.7|2645
1601521200000|2020-10-01 03:00:00|27983|27978.2|27967.5|27962.7|27997.5|27992.7|27944|27939.2|1675
1601524800000|2020-10-01 04:00:00|27967|27962.2|27959.5|27954.7|27996.5|27991.7|27948|27943.2|2020
1601528400000|2020-10-01 05:00:00|27960|27955.2|27983|27978.2|27990|27985.2|27935.5|27930.7|2521
1601532000000|2020-10-01 06:00:00|27982.4|27978.8|28055.4|28051.8|28069.4|28065.8|27975.9|27972.3|4994
1601535600000|2020-10-01 07:00:00|28054.4|28050.8|28019.9|28016.3|28082.9|28079.3|27993.9|27990.3|10425
1601539200000|2020-10-01 08:00:00|28020.4|28016.8|27942.9|27939.3|28049.9|28046.3|27916.9|27913.3|6732
1601542800000|2020-10-01 09:00:00|27942.4|27938.8|28035.4|28031.8|28050.4|28046.8|27937.9|27934.3|5832
1601546400000|2020-10-01 10:00:00|28035.9|28032.3|28004.4|28000.8|28059.4|28055.8|27975.9|27972.3|4723
1601550000000|2020-10-01 11:00:00|28001.4|27997.8|28042.9|28039.3|28061.4|28057.8|27995.9|27992.3|5865
1601553600000|2020-10-01 12:00:00|28043.9|28040.3|27956.4|27952.8|28048.4|28044.8|27949.9|27946.3|9885
1601557200000|2020-10-01 13:00:00|27955.9|27952.3|27861.3|27858.9|28047.8|28045.4|27853.3|27850.9|37728
1601560800000|2020-10-01 14:00:00|27840.3|27837.9|27886.6|27884.2|27967.6|27965.2|27753.8|27751.4|39567
1601564400000|2020-10-01 15:00:00|27884.1|27881.7|27898.6|27896.2|27946.6|27944.2|27820.6|27818.2|24621
1601568000000|2020-10-01 16:00:00|27898.1|27895.7|27890.1|27887.7|27940.6|27938.2|27823.1|27820.7|12854
1601571600000|2020-10-01 17:00:00|27889.6|27887.2|27765.6|27763.2|27925.1|27922.7|27731.6|27729.2|15922
1601575200000|2020-10-01 18:00:00|27766.6|27764.2|27818.1|27815.7|27849.6|27847.2|27667.6|27665.2|37003
1601578800000|2020-10-01 19:00:00|27817.1|27814.7|27827.6|27825.2|27862.1|27859.7|27718.1|27715.7|22743
1601582400000|2020-10-01 20:00:00|27828.8|27824|27815.7|27805.9|27864.8|27860|27801.8|27797|4514
1601586000000|2020-10-01 21:00:00|27816|27806.2|27824.4|27814.6|27830.6|27820.8|27814|27804.2|1
1601589600000|2020-10-01 22:00:00|27805.8|27801|27846.8|27842|27866.8|27862|27766.8|27762|3217
1601593200000|2020-10-01 23:00:00|27847.8|27843|27811.3|27806.5|27850.3|27845.5|27794.8|27790|1303
1601596800000|2020-10-02 00:00:00|27809.8|27805|27726.3|27721.5|27852.8|27848|27701.8|27697|7132
1601600400000|2020-10-02 01:00:00|27727.3|27722.5|27739.8|27735|27768.8|27764|27718.8|27714|3716
1601604000000|2020-10-02 02:00:00|27739.3|27734.5|27701.8|27697|27752.3|27747.5|27678.3|27673.5|3180
1601607600000|2020-10-02 03:00:00|27702.8|27698|27761.8|27757|27762.3|27757.5|27692.8|27688|2633
1601611200000|2020-10-02 04:00:00|27761.3|27756.5|27531.3|27526.5|27781.3|27776.5|27514.3|27509.5|7081
1601614800000|2020-10-02 05:00:00|27531.8|27527|27353.8|27349|27540.3|27535.5|27254.3|27249.5|23421
1601618400000|2020-10-02 06:00:00|27353.2|27349.6|27481.7|27478.1|27494.7|27491.1|27320.2|27316.6|6194
1601622000000|2020-10-02 07:00:00|27482.2|27478.6|27491.7|27488.1|27578.2|27574.6|27428.7|27425.1|8337
1601625600000|2020-10-02 08:00:00|27494.2|27490.6|27503.2|27499.6|27526.7|27523.1|27446.2|27442.6|4209
1601629200000|2020-10-02 09:00:00|27503.7|27500.1|27400.7|27397.1|27551.2|27547.6|27365.2|27361.6|6398
1601632800000|2020-10-02 10:00:00|27400.2|27396.6|27459.7|27456.1|27477.7|27474.1|27325.2|27321.6|7473
1601636400000|2020-10-02 11:00:00|27462.7|27459.1|27408.2|27404.6|27490.7|27487.1|27380.2|27376.6|8161
1601640000000|2020-10-02 12:00:00|27407.7|27404.1|27387.2|27383.6|27494.2|27490.6|27333.2|27329.6|12107
1601643600000|2020-10-02 13:00:00|27386.7|27383.1|27619.1|27616.7|27667.6|27665.2|27318.7|27315.1|34018
1601647200000|2020-10-02 14:00:00|27618.6|27616.2|27626.5|27624.1|27708.1|27705.7|27539|27536.6|25019
1601650800000|2020-10-02 15:00:00|27626|27623.6|27545|27542.6|27723|27720.6|27539|27536.6|23313
1601654400000|2020-10-02 16:00:00|27545.5|27543.1|27814.4|27812|27854.5|27852.1|27499|27496.6|33535
1601658000000|2020-10-02 17:00:00|27812.4|27810|27738.9|27736.5|27862.9|27860.5|27686.9|27684.5|19227
1601661600000|2020-10-02 18:00:00|27737.4|27735|27802.4|27800|27848.4|27846|27734.4|27732|15385
1601665200000|2020-10-02 19:00:00|27803.4|27801|27690.8|27688.4|27833.4|27831|27678.3|27675.9|19619
1601668800000|2020-10-02 20:00:00|27684.9|27682.5|27753.7|27743.9|27777.6|27772.8|27648.6|27643.8|4822
1601672400000|2020-10-02 21:00:00|27754.1|27744.3|27754.1|27744.3|27754.1|27744.3|27754.1|27744.3|0
1601848800000|2020-10-04 22:00:00|27842.6|27837.8|27833.1|27828.3|27851.1|27846.3|27769.1|27764.3|3474
1601852400000|2020-10-04 23:00:00|27834.1|27829.3|27876.6|27871.8|27894.6|27889.8|27812.6|27807.8|2378
1601856000000|2020-10-05 00:00:00|27876.1|27871.3|27917.6|27912.8|27918.6|27913.8|27858.6|27853.8|3899
1601859600000|2020-10-05 01:00:00|27917.1|27912.3|27866.6|27861.8|27922.6|27917.8|27851.6|27846.8|3850
1601863200000|2020-10-05 02:00:00|27867.1|27862.3|27893.6|27888.8|27899.6|27894.8|27860.1|27855.3|2134
1601866800000|2020-10-05 03:00:00|27893.1|27888.3|27849.6|27844.8|27919.1|27914.3|27849.6|27844.8|2610
1601870400000|2020-10-05 04:00:00|27851.6|27846.8|27888.6|27883.8|27889.1|27884.3|27839.1|27834.3|2367
1601874000000|2020-10-05 05:00:00|27889.1|27884.3|27899.6|27894.8|27916.6|27911.8|27878.6|27873.8|2538
1601877600000|2020-10-05 06:00:00|27899|27895.4|27883|27879.4|27907.5|27903.9|27842.5|27838.9|4997
1601881200000|2020-10-05 07:00:00|27882.5|27878.9|27822|27818.4|27901|27897.4|27783|27779.4|8529
1601884800000|2020-10-05 08:00:00|27820.5|27816.9|27836|27832.4|27868|27864.4|27815|27811.4|3941
1601888400000|2020-10-05 09:00:00|27836.5|27832.9|27866.5|27862.9|27877|27873.4|27817|27813.4|3950
1601892000000|2020-10-05 10:00:00|27867|27863.4|27880|27876.4|27880.5|27876.9|27816|27812.4|3291
1601895600000|2020-10-05 11:00:00|27879|27875.4|27883|27879.4|27918|27914.4|27867.5|27863.9|4159
1601899200000|2020-10-05 12:00:00|27882.5|27878.9|27893|27889.4|27903.5|27899.9|27862|27858.4|4957
1601902800000|2020-10-05 13:00:00|27892.5|27888.9|27888.9|27886.5|27984.9|27982.5|27873.5|27869.9|19963
1601906400000|2020-10-05 14:00:00|27888.4|27886|28048.5|28046.1|28068.5|28066.1|27875.9|27873.5|23140
1601910000000|2020-10-05 15:00:00|28049|28046.6|28052.5|28050.1|28086|28083.6|28030.5|28028.1|13193
1601913600000|2020-10-05 16:00:00|28053|28050.6|28045.5|28043.1|28059.5|28057.1|28024|28021.6|5707
1601917200000|2020-10-05 17:00:00|28045|28042.6|28006|28003.6|28063.5|28061.1|27998.5|27996.1|8615
1601920800000|2020-10-05 18:00:00|28005.5|28003.1|28092.5|28090.1|28094|28091.6|27984.5|27982.1|12264
1601924400000|2020-10-05 19:00:00|28091.5|28089.1|28142|28139.6|28164|28161.6|28074.5|28072.1|22871
1601928000000|2020-10-05 20:00:00|28143.2|28138.4|28131.4|28121.6|28147.7|28142.9|28114.2|28109.4|4869
1601931600000|2020-10-05 21:00:00|28131.2|28121.4|28135.7|28125.9|28143.8|28134|28129|28119.2|0
1601935200000|2020-10-05 22:00:00|28133.7|28128.9|28152.2|28147.4|28159.2|28154.4|28128.7|28123.9|1075
1601938800000|2020-10-05 23:00:00|28153.7|28148.9|28120.2|28115.4|28154.7|28149.9|28091.7|28086.9|6333
1601942400000|2020-10-06 00:00:00|28119.7|28114.9|28129.2|28124.4|28152.7|28147.9|28080.7|28075.9|4262
1601946000000|2020-10-06 01:00:00|28129.7|28124.9|28173.2|28168.4|28189.7|28184.9|28122.2|28117.4|4966
1601949600000|2020-10-06 02:00:00|28173.7|28168.9|28174.7|28169.9|28190.7|28185.9|28163.2|28158.4|1785
1601953200000|2020-10-06 03:00:00|28175.2|28170.4|28177.7|28172.9|28213.2|28208.4|28162.2|28157.4|2443
1601956800000|2020-10-06 04:00:00|28178.2|28173.4|28180.7|28175.9|28206.2|28201.4|28176.2|28171.4|1346
1601960400000|2020-10-06 05:00:00|28180.2|28175.4|28173.7|28168.9|28185.2|28180.4|28148.7|28143.9|2326
1601964000000|2020-10-06 06:00:00|28173.1|28169.5|28163.6|28160|28175.1|28171.5|28132.6|28129|2845
1601967600000|2020-10-06 07:00:00|28162.1|28158.5|28100.6|28097|28192.1|28188.5|28082.6|28079|8253
1601971200000|2020-10-06 08:00:00|28100.1|28096.5|28089.1|28085.5|28107.6|28104|28043.1|28039.5|5890
1601974800000|2020-10-06 09:00:00|28088.6|28085|28090.6|28087|28115.6|28112|28075.1|28071.5|3821
1601978400000|2020-10-06 10:00:00|28091.1|28087.5|28122.1|28118.5|28153.1|28149.5|28060.1|28056.5|5181
1601982000000|2020-10-06 11:00:00|28124.1|28120.5|28214.6|28211|28220.6|28217|28110.6|28107|6238
1601985600000|2020-10-06 12:00:00|28215.1|28211.5|28265.6|28262|28286.1|28282.5|28191.1|28187.5|7840
1601989200000|2020-10-06 13:00:00|28265.1|28261.5|28198.5|28196.1|28278.1|28274.5|28154|28151.6|24767
1601992800000|2020-10-06 14:00:00|28197.5|28195.1|28242|28239.6|28287.5|28285.1|28158.5|28156.1|24988
1601996400000|2020-10-06 15:00:00|28243|28240.6|28158.5|28156.1|28260.5|28258.1|28135.5|28133.1|22654
1602000000000|2020-10-06 16:00:00|28158|28155.6|28252.8|28250.4|28253.3|28250.9|28141|28138.6|13802
1602003600000|2020-10-06 17:00:00|28253.8|28251.4|28239.3|28236.9|28295.8|28293.4|28218.8|28216.4|13856
1602007200000|2020-10-06 18:00:00|28239.8|28237.4|27920.3|27917.9|28355.3|28352.9|27802.8|27800.4|51567
1602010800000|2020-10-06 19:00:00|27918.8|27916.4|27765.2|27762.8|27940.7|27938.3|27729.3|27726.9|60926
1602014400000|2020-10-06 20:00:00|27766.4|27761.6|27680.5|27670.7|27844.9|27840.1|27655.9|27651.1|8964
1602018000000|2020-10-06 21:00:00|27681.4|27671.6|27725.5|27715.7|27730.9|27721.1|27678.3|27668.5|0
1602021600000|2020-10-06 22:00:00|27692.9|27688.1|27707.4|27702.6|27775.9|27771.1|27664.4|27659.6|3609
1602025200000|2020-10-06 23:00:00|27708.4|27703.6|27765.9|27761.1|27789.4|27784.6|27694.9|27690.1|3695
1602028800000|2020-10-07 00:00:00|27766.9|27762.1|27781.4|27776.6|27806.4|27801.6|27755.4|27750.6|2236
1602032400000|2020-10-07 01:00:00|27780.9|27776.1|27839.9|27835.1|27851.9|27847.1|27742.9|27738.1|3568
1602036000000|2020-10-07 02:00:00|27838.4|27833.6|27819.9|27815.1|27898.9|27894.1|27788.9|27784.1|6144
1602039600000|2020-10-07 03:00:00|27821.4|27816.6|27839.9|27835.1|27860.4|27855.6|27794.4|27789.6|3016
1602043200000|2020-10-07 04:00:00|27840.4|27835.6|27863.9|27859.1|27865.9|27861.1|27830.9|27826.1|1548
1602046800000|2020-10-07 05:00:00|27863.4|27858.6|27930.9|27926.1|27969.9|27965.1|27852.9|27848.1|4036
1602050400000|2020-10-07 06:00:00|27930.3|27926.7|27962.3|27958.7|27969.8|27966.2|27914.8|27911.2|4053
1602054000000|2020-10-07 07:00:00|27961.3|27957.7|28011.3|28007.7|28040.3|28036.7|27942.8|27939.2|7467
1602057600000|2020-10-07 08:00:00|28011.8|28008.2|28004.3|28000.7|28012.8|28009.2|27954.3|27950.7|4302
1602061200000|2020-10-07 09:00:00|28005.3|28001.7|27963.3|27959.7|28008.8|28005.2|27963.3|27959.7|2883
1602064800000|2020-10-07 10:00:00|27963.8|27960.2|28027.3|28023.7|28033.8|28030.2|27946.3|27942.7|4068
1602068400000|2020-10-07 11:00:00|28024.8|28021.2|28030.8|28027.2|28036.8|28033.2|27985.8|27982.2|3886
1602072000000|2020-10-07 12:00:00|28026.8|28023.2|28027.3|28023.7|28068.8|28065.2|28013.8|28010.2|7846
1602075600000|2020-10-07 13:00:00|28025.3|28021.7|28130.7|28128.3|28166.2|28163.8|28004.8|28001.2|24107
1602079200000|2020-10-07 14:00:00|28130.2|28127.8|28208.2|28205.8|28248.2|28245.8|28083.2|28080.8|29748
1602082800000|2020-10-07 15:00:00|28207.2|28204.8|28199.2|28196.8|28236.2|28233.8|28183.7|28181.3|12459
1602086400000|2020-10-07 16:00:00|28200.7|28198.3|28198.6|28196.2|28216.7|28214.3|28125.2|28122.8|13507
1602090000000|2020-10-07 17:00:00|28198.1|28195.7|28253.6|28251.2|28291.6|28289.2|28184.1|28181.7|10352
1602093600000|2020-10-07 18:00:00|28255.6|28253.2|28333.1|28330.7|28345.1|28342.7|28251.1|28248.7|15197
1602097200000|2020-10-07 19:00:00|28333.6|28331.2|28290.9|28288.5|28372.1|28369.7|28288.9|28286.5|20889
1602100800000|2020-10-07 20:00:00|28283.9|28281.5|28310.2|28300.4|28317.6|28312.8|28269.1|28264.3|4516
1602104400000|2020-10-07 21:00:00|28308.1|28298.3|28307.2|28297.4|28315.6|28305.8|28301.7|28291.9|0
1602108000000|2020-10-07 22:00:00|28294.6|28289.8|28331.1|28326.3|28342.1|28337.3|28289.6|28284.8|1868
1602111600000|2020-10-07 23:00:00|28332.1|28327.3|28347.1|28342.3|28357.6|28352.8|28316.6|28311.8|2137
1602115200000|2020-10-08 00:00:00|28346.6|28341.8|28317.6|28312.8|28353.1|28348.3|28291.1|28286.3|2632
1602118800000|2020-10-08 01:00:00|28317.1|28312.3|28393.6|28388.8|28413.6|28408.8|28302.1|28297.3|4382
1602122400000|2020-10-08 02:00:00|28392.6|28387.8|28385.6|28380.8|28406.1|28401.3|28352.6|28347.8|3485
1602126000000|2020-10-08 03:00:00|28385.1|28380.3|28385.1|28380.3|28398.1|28393.3|28374.6|28369.8|1868
1602129600000|2020-10-08 04:00:00|28385.6|28380.8|28396.6|28391.8|28396.6|28391.8|28367.6|28362.8|1314
1602133200000|2020-10-08 05:00:00|28396.1|28391.3|28400.1|28395.3|28407.1|28402.3|28378.6|28373.8|1530
1602136800000|2020-10-08 06:00:00|28399.5|28395.9|28496|28492.4|28507|28503.4|28398|28394.4|6111
1602140400000|2020-10-08 07:00:00|28495|28491.4|28436|28432.4|28510|28506.4|28429|28425.4|5160
1602144000000|2020-10-08 08:00:00|28436.5|28432.9|28405|28401.4|28445|28441.4|28337|28333.4|5344
1602147600000|2020-10-08 09:00:00|28405.5|28401.9|28384|28380.4|28408.5|28404.9|28368|28364.4|2607
1602151200000|2020-10-08 10:00:00|28383.5|28379.9|28420|28416.4|28507|28503.4|28374|28370.4|5445
1602154800000|2020-10-08 11:00:00|28419.5|28415.9|28486.5|28482.9|28488|28484.4|28409|28405.4|5984
1602158400000|2020-10-08 12:00:00|28488.5|28484.9|28483|28479.4|28566|28562.4|28474|28470.4|12863
1602162000000|2020-10-08 13:00:00|28481.5|28477.9|28425.9|28423.5|28485|28481.4|28358.9|28356.5|25399
1602165600000|2020-10-08 14:00:00|28427.9|28425.5|28408.4|28406|28464.9|28462.5|28352.4|28350|22581
1602169200000|2020-10-08 15:00:00|28408.9|28406.5|28315.4|28313|28429.9|28427.5|28264.9|28262.5|22837
1602172800000|2020-10-08 16:00:00|28314.9|28312.5|28396.8|28394.4|28407.9|28405.5|28309.4|28307|10633
1602176400000|2020-10-08 17:00:00|28397.3|28394.9|28372.3|28369.9|28402.3|28399.9|28365.3|28362.9|6558
1602180000000|2020-10-08 18:00:00|28372.8|28370.4|28393.8|28391.4|28418.8|28416.4|28356.8|28354.4|8731
1602183600000|2020-10-08 19:00:00|28393.3|28390.9|28426.6|28424.2|28436.6|28434.2|28353.3|28350.9|14379
1602187200000|2020-10-08 20:00:00|28427.8|28423|28507.5|28497.7|28508.3|28503.5|28403.8|28399|4210
1602190800000|2020-10-08 21:00:00|28507.2|28497.4|28499.4|28489.6|28507.2|28497.4|28480.3|28470.5|0
1602194400000|2020-10-08 22:00:00|28501.3|28496.5|28553.3|28548.5|28582.3|28577.5|28500.3|28495.5|2625
1602198000000|2020-10-08 23:00:00|28554.8|28550|28562.8|28558|28569.3|28564.5|28531.3|28526.5|1775
1602201600000|2020-10-09 00:00:00|28561.3|28556.5|28535.8|28531|28575.3|28570.5|28518.3|28513.5|2642
1602205200000|2020-10-09 01:00:00|28536.3|28531.5|28552.3|28547.5|28562.3|28557.5|28525.3|28520.5|1633
1602208800000|2020-10-09 02:00:00|28552.8|28548|28582.8|28578|28586.3|28581.5|28550.8|28546|1561
1602212400000|2020-10-09 03:00:00|28582.3|28577.5|28570.3|28565.5|28603.3|28598.5|28569.8|28565|1665
1602216000000|2020-10-09 04:00:00|28570.8|28566|28561.3|28556.5|28575.3|28570.5|28553.8|28549|1026
1602219600000|2020-10-09 05:00:00|28560.8|28556|28525.3|28520.5|28564.8|28560|28525.3|28520.5|1619
1602223200000|2020-10-09 06:00:00|28524.7|28521.1|28491.7|28488.1|28532.7|28529.1|28474.7|28471.1|3271
1602226800000|2020-10-09 07:00:00|28493.7|28490.1|28528.7|28525.1|28552.7|28549.1|28490.2|28486.6|5576
1602230400000|2020-10-09 08:00:00|28528.2|28524.6|28521.7|28518.1|28548.7|28545.1|28502.7|28499.1|4834
1602234000000|2020-10-09 09:00:00|28522.7|28519.1|28533.2|28529.6|28539.7|28536.1|28510.7|28507.1|2180
1602237600000|2020-10-09 10:00:00|28532.7|28529.1|28509.7|28506.1|28580.2|28576.6|28501.2|28497.6|3755
1602241200000|2020-10-09 11:00:00|28509.2|28505.6|28539.2|28535.6|28566.7|28563.1|28501.2|28497.6|2733
1602244800000|2020-10-09 12:00:00|28539.7|28536.1|28576.7|28573.1|28588.2|28584.6|28532.7|28529.1|4746
1602248400000|2020-10-09 13:00:00|28574.7|28571.1|28504.1|28501.7|28605.6|28603.2|28472.6|28470.2|21288
1602252000000|2020-10-09 14:00:00|28505.1|28502.7|28523.1|28520.7|28529.6|28527.2|28438.6|28436.2|21660
1602255600000|2020-10-09 15:00:00|28524.1|28521.7|28645.6|28643.2|28678.1|28675.7|28522.6|28520.2|25656
1602259200000|2020-10-09 16:00:00|28645.1|28642.7|28588|28585.6|28674.1|28671.7|28579.5|28577.1|17959
1602262800000|2020-10-09 17:00:00|28587.5|28585.1|28599.5|28597.1|28601|28598.6|28556.5|28554.1|9993
1602266400000|2020-10-09 18:00:00|28599|28596.6|28559.5|28557.1|28600.5|28598.1|28514|28511.6|13017
1602270000000|2020-10-09 19:00:00|28560|28557.6|28591.7|28589.3|28616.7|28614.3|28533.2|28530.8|13547
1602273600000|2020-10-09 20:00:00|28592.9|28588.1|28669|28659.2|28687.4|28682.6|28583.4|28578.6|4979
1602453600000|2020-10-11 22:00:00|28595.4|28590.6|28607.9|28603.1|28631.9|28627.1|28565.4|28560.6|2236
1602457200000|2020-10-11 23:00:00|28609.4|28604.6|28597.4|28592.6|28631.4|28626.6|28572.4|28567.6|1762
1602460800000|2020-10-12 00:00:00|28598.4|28593.6|28582.9|28578.1|28607.4|28602.6|28548.9|28544.1|2982
1602464400000|2020-10-12 01:00:00|28581.4|28576.6|28638.9|28634.1|28650.4|28645.6|28563.4|28558.6|3288
1602468000000|2020-10-12 02:00:00|28639.9|28635.1|28628.4|28623.6|28644.4|28639.6|28607.9|28603.1|1922
1602471600000|2020-10-12 03:00:00|28628.9|28624.1|28637.4|28632.6|28655.9|28651.1|28618.4|28613.6|1120
1602475200000|2020-10-12 04:00:00|28637.9|28633.1|28651.9|28647.1|28660.4|28655.6|28633.4|28628.6|1223
1602478800000|2020-10-12 05:00:00|28651.4|28646.6|28708.4|28703.6|28714.4|28709.6|28646.9|28642.1|3399
1602482400000|2020-10-12 06:00:00|28707.8|28704.2|28650.8|28647.2|28715.8|28712.2|28648.3|28644.7|3081
1602486000000|2020-10-12 07:00:00|28651.3|28647.7|28645.8|28642.2|28666.8|28663.2|28621.3|28617.7|5482
1602489600000|2020-10-12 08:00:00|28645.3|28641.7|28594.3|28590.7|28708.8|28705.2|28591.3|28587.7|7570
1602493200000|2020-10-12 09:00:00|28593.8|28590.2|28608.3|28604.7|28640.8|28637.2|28589.3|28585.7|4333
1602496800000|2020-10-12 10:00:00|28608.8|28605.2|28654.8|28651.2|28655.8|28652.2|28602.8|28599.2|3460
1602500400000|2020-10-12 11:00:00|28655.3|28651.7|28646.3|28642.7|28664.3|28660.7|28622.3|28618.7|4918
1602504000000|2020-10-12 12:00:00|28648.3|28644.7|28689.3|28685.7|28719.3|28715.7|28643.8|28640.2|7245
1602507600000|2020-10-12 13:00:00|28688.8|28685.2|28724.7|28722.3|28731.2|28728.8|28659.2|28656.8|21532
1602511200000|2020-10-12 14:00:00|28725.7|28723.3|28780.7|28778.3|28813.2|28810.8|28717.7|28715.3|19762
1602514800000|2020-10-12 15:00:00|28781.2|28778.8|28837.2|28834.8|28881.2|28878.8|28780.7|28778.3|16536
1602518400000|2020-10-12 16:00:00|28837.7|28835.3|28889.3|28886.9|28919.3|28916.9|28817.2|28814.8|12601
1602522000000|2020-10-12 17:00:00|28889.8|28887.4|28901.3|28898.9|28959.3|28956.9|28870.3|28867.9|11180
1602525600000|2020-10-12 18:00:00|28901.8|28899.4|28894.8|28892.4|28928.8|28926.4|28869.8|28867.4|11004
1602529200000|2020-10-12 19:00:00|28895.3|28892.9|28838.6|28836.2|28908.8|28906.4|28825.1|28822.7|19227
1602532800000|2020-10-12 20:00:00|28839.8|28835|28913.7|28903.9|28939.3|28934.5|28830.8|28826|6074
1602536400000|2020-10-12 21:00:00|28913.8|28904|28929.3|28919.5|28936.2|28926.4|28909.2|28899.4|0
1602540000000|2020-10-12 22:00:00|28922.3|28917.5|28899.3|28894.5|28936.3|28931.5|28893.8|28889|1173
1602543600000|2020-10-12 23:00:00|28900.3|28895.5|28899.3|28894.5|28920.3|28915.5|28883.8|28879|986
1602547200000|2020-10-13 00:00:00|28898.8|28894|28821.3|28816.5|28908.3|28903.5|28785.3|28780.5|5473
1602550800000|2020-10-13 01:00:00|28820.8|28816|28799.3|28794.5|28837.3|28832.5|28773.8|28769|2729
1602554400000|2020-10-13 02:00:00|28799.8|28795|28819.3|28814.5|28819.8|28815|28766.3|28761.5|1919
1602558000000|2020-10-13 03:00:00|28818.8|28814|28820.3|28815.5|28834.3|28829.5|28797.8|28793|1369
1602561600000|2020-10-13 04:00:00|28820.8|28816|28821.3|28816.5|28826.8|28822|28799.8|28795|964
1602565200000|2020-10-13 05:00:00|28820.8|28816|28879.3|28874.5|28900.8|28896|28820.8|28816|4062
1602568800000|2020-10-13 06:00:00|28878.7|28875.1|28802.7|28799.1|28886.7|28883.1|28781.7|28778.1|5355
1602572400000|2020-10-13 07:00:00|28802.2|28798.6|28756.2|28752.6|28808.7|28805.1|28724.2|28720.6|7412
1602576000000|2020-10-13 08:00:00|28756.7|28753.1|28832.7|28829.1|28833.2|28829.6|28756.7|28753.1|6053
1602579600000|2020-10-13 09:00:00|28831.2|28827.6|28802.7|28799.1|28842.2|28838.6|28787.7|28784.1|4804
1602583200000|2020-10-13 10:00:00|28801.7|28798.1|28749.7|28746.1|28803.2|28799.6|28727.7|28724.1|7242
1602586800000|2020-10-13 11:00:00|28748.7|28745.1|28793.2|28789.6|28832.2|28828.6|28746.7|28743.1|6006
1602590400000|2020-10-13 12:00:00|28793.7|28790.1|28771.2|28767.6|28809.2|28805.6|28738.2|28734.6|7180
1602594000000|2020-10-13 13:00:00|28771.7|28768.1|28768.1|28765.7|28809.6|28807.2|28707.7|28704.1|27480
1602597600000|2020-10-13 14:00:00|28769.1|28766.7|28755.7|28753.3|28811.6|28809.2|28695.2|28692.8|29083
1602601200000|2020-10-13 15:00:00|28756.7|28754.3|28755.7|28753.3|28783.7|28781.3|28699.7|28697.3|18996
1602604800000|2020-10-13 16:00:00|28753.7|28751.3|28739.6|28737.2|28761.2|28758.8|28688.7|28686.3|13338
1602608400000|2020-10-13 17:00:00|28739.1|28736.7|28689.6|28687.2|28761.6|28759.2|28675.6|28673.2|17462
1602612000000|2020-10-13 18:00:00|28689.1|28686.7|28655.1|28652.7|28734.6|28732.2|28600.1|28597.7|23037
1602615600000|2020-10-13 19:00:00|28655.6|28653.2|28672.4|28670|28762.4|28760|28646.1|28643.7|20543
1602619200000|2020-10-13 20:00:00|28673.9|28671.5|28686.1|28676.3|28718.1|28713.3|28657.6|28652.8|4570
1602622800000|2020-10-13 21:00:00|28686.3|28676.5|28689.2|28679.4|28692.1|28682.3|28683|28673.2|0
1602626400000|2020-10-13 22:00:00|28687.1|28682.3|28729.6|28724.8|28743.6|28738.8|28681.1|28676.3|1056
1602630000000|2020-10-13 23:00:00|28731.6|28726.8|28735.1|28730.3|28749.6|28744.8|28722.1|28717.3|868
1602633600000|2020-10-14 00:00:00|28736.1|28731.3|28734.1|28729.3|28770.1|28765.3|28710.1|28705.3|2016
1602637200000|2020-10-14 01:00:00|28734.6|28729.8|28725.1|28720.3|28744.1|28739.3|28662.1|28657.3|3470
1602640800000|2020-10-14 02:00:00|28724.6|28719.8|28741.1|28736.3|28758.6|28753.8|28711.1|28706.3|1863
1602644400000|2020-10-14 03:00:00|28741.6|28736.8|28778.1|28773.3|28794.6|28789.8|28741.6|28736.8|1608
1602648000000|2020-10-14 04:00:00|28778.6|28773.8|28756.1|28751.3|28806.1|28801.3|28740.6|28735.8|1975
1602651600000|2020-10-14 05:00:00|28756.6|28751.8|28723.1|28718.3|28762.1|28757.3|28720.1|28715.3|2110
1602655200000|2020-10-14 06:00:00|28722.5|28718.9|28753.5|28749.9|28773|28769.4|28695.5|28691.9|3042
1602658800000|2020-10-14 07:00:00|28752.5|28748.9|28768.5|28764.9|28769.5|28765.9|28700|28696.4|4983
1602662400000|2020-10-14 08:00:00|28767.5|28763.9|28797.5|28793.9|28840.5|28836.9|28758.5|28754.9|5188
1602666000000|2020-10-14 09:00:00|28798|28794.4|28767.5|28763.9|28829|28825.4|28754|28750.4|5043
1602669600000|2020-10-14 10:00:00|28768|28764.4|28676.5|28672.9|28789.5|28785.9|28644.5|28640.9|8873
1602673200000|2020-10-14 11:00:00|28677|28673.4|28716|28712.4|28737.5|28733.9|28670.5|28666.9|5876
1602676800000|2020-10-14 12:00:00|28714.5|28710.9|28789|28785.4|28806.5|28802.9|28703|28699.4|6032
1602680400000|2020-10-14 13:00:00|28790|28786.4|28785.4|28783|28797|28793.4|28687.4|28685|18839
1602684000000|2020-10-14 14:00:00|28786.4|28784|28690.7|28688.3|28791.4|28789|28652.2|28649.8|23427
1602687600000|2020-10-14 15:00:00|28691.2|28688.8|28513.2|28510.8|28707.2|28704.8|28498.2|28495.8|23339
1602691200000|2020-10-14 16:00:00|28514.2|28511.8|28545.2|28542.8|28594.7|28592.3|28460.7|28458.3|21591
1602694800000|2020-10-14 17:00:00|28544.7|28542.3|28548.7|28546.3|28588.7|28586.3|28491.2|28488.8|13434
1602698400000|2020-10-14 18:00:00|28548.2|28545.8|28536.7|28534.3|28580.2|28577.8|28456.2|28453.8|16947
1602702000000|2020-10-14 19:00:00|28536.2|28533.8|28520.4|28518|28614.4|28612|28497.4|28495|21319
1602705600000|2020-10-14 20:00:00|28521.6|28516.8|28528|28518.2|28543.6|28538.8|28505.1|28500.3|5468
1602709200000|2020-10-14 21:00:00|28528.3|28518.5|28526.3|28516.5|28530.3|28520.5|28519|28509.2|0
1602712800000|2020-10-14 22:00:00|28523.1|28518.3|28537.1|28532.3|28568.1|28563.3|28479.1|28474.3|3198
1602716400000|2020-10-14 23:00:00|28538.1|28533.3|28550.1|28545.3|28567.1|28562.3|28529.1|28524.3|1501
1602720000000|2020-10-15 00:00:00|28549.6|28544.8|28508.1|28503.3|28564.1|28559.3|28497.1|28492.3|1977
1602723600000|2020-10-15 01:00:00|28508.6|28503.8|28473.1|28468.3|28540.1|28535.3|28442.1|28437.3|4768
1602727200000|2020-10-15 02:00:00|28473.6|28468.8|28426.1|28421.3|28484.6|28479.8|28424.1|28419.3|2110
1602730800000|2020-10-15 03:00:00|28425.1|28420.3|28425.1|28420.3|28441.1|28436.3|28410.6|28405.8|2094
1602734400000|2020-10-15 04:00:00|28424.1|28419.3|28451.1|28446.3|28467.1|28462.3|28402.1|28397.3|1933
1602738000000|2020-10-15 05:00:00|28450.6|28445.8|28451.1|28446.3|28492.6|28487.8|28443.1|28438.3|1991
1602741600000|2020-10-15 06:00:00|28450.5|28446.9|28400|28396.4|28451.5|28447.9|28387|28383.4|4354
1602745200000|2020-10-15 07:00:00|28398|28394.4|28389.5|28385.9|28420.5|28416.9|28339.5|28335.9|9693
1602748800000|2020-10-15 08:00:00|28391.5|28387.9|28259.5|28255.9|28393.5|28389.9|28237|28233.4|10072
1602752400000|2020-10-15 09:00:00|28259|28255.4|28252.5|28248.9|28274.5|28270.9|28184|28180.4|9569
1602756000000|2020-10-15 10:00:00|28253|28249.4|28262.5|28258.9|28286.5|28282.9|28209|28205.4|6168
1602759600000|2020-10-15 11:00:00|28264.5|28260.9|28246.5|28242.9|28300.5|28296.9|28229.5|28225.9|5434
1602763200000|2020-10-15 12:00:00|28246|28242.4|28184|28180.4|28247.5|28243.9|28155|28151.4|12223
1602766800000|2020-10-15 13:00:00|28184.5|28180.9|28339.4|28337|28340.4|28338|28160.9|28158.5|25854
1602770400000|2020-10-15 14:00:00|28338.9|28336.5|28292.9|28290.5|28356.4|28354|28223.4|28221|27416
1602774000000|2020-10-15 15:00:00|28293.4|28291|28377.4|28375|28453.4|28451|28245.9|28243.5|26186
1602777600000|2020-10-15 16:00:00|28376.9|28374.5|28425.4|28423|28431.4|28429|28350.4|28348|17302
1602781200000|2020-10-15 17:00:00|28424.4|28422|28462.4|28460|28501.9|28499.5|28406.9|28404.5|13246
1602784800000|2020-10-15 18:00:00|28462.9|28460.5|28488.4|28486|28502.4|28500|28445.4|28443|10576
1602788400000|2020-10-15 19:00:00|28487.9|28485.5|28501.7|28499.3|28538.7|28536.3|28464.7|28462.3|18319
1602792000000|2020-10-15 20:00:00|28502.9|28498.1|28500.1|28490.3|28522.9|28518.1|28496.4|28488.2|3697
1602795600000|2020-10-15 21:00:00|28500|28490.2|28516.9|28507.1|28516.9|28507.1|28499.4|28489.6|6
1602799200000|2020-10-15 22:00:00|28521.4|28516.6|28504.9|28500.1|28529.9|28525.1|28502.4|28497.6|988
1602802800000|2020-10-15 23:00:00|28505.4|28500.6|28544.8|28540|28573.8|28569|28501.9|28497.1|1959
1602806400000|2020-10-16 00:00:00|28543.8|28539|28545.8|28541|28565.8|28561|28507.3|28502.5|2390
1602810000000|2020-10-16 01:00:00|28546.3|28541.5|28563.8|28559|28602.8|28598|28541.8|28537|2208
1602813600000|2020-10-16 02:00:00|28563.3|28558.5|28559.3|28554.5|28575.3|28570.5|28550.8|28546|1034
1602817200000|2020-10-16 03:00:00|28559.8|28555|28501.8|28497|28565.8|28561|28478.8|28474|3209
1602820800000|2020-10-16 04:00:00|28502.8|28498|28464.8|28460|28506.8|28502|28455.8|28451|1517
1602824400000|2020-10-16 05:00:00|28464.3|28459.5|28502.3|28497.5|28516.8|28512|28464.3|28459.5|1987
1602828000000|2020-10-16 06:00:00|28501.7|28498.1|28519.2|28515.6|28519.2|28515.6|28457.2|28453.6|2391
1602831600000|2020-10-16 07:00:00|28518.2|28514.6|28498.2|28494.6|28531.2|28527.6|28444.2|28440.6|6277
1602835200000|2020-10-16 08:00:00|28495.2|28491.6|28498.7|28495.1|28517.7|28514.1|28467.7|28464.1|3262
1602838800000|2020-10-16 09:00:00|28498.2|28494.6|28485.7|28482.1|28514.7|28511.1|28442.7|28439.1|3710
1602842400000|2020-10-16 10:00:00|28484.2|28480.6|28554.2|28550.6|28570.2|28566.6|28466.7|28463.1|5722
1602846000000|2020-10-16 11:00:00|28555.2|28551.6|28560.2|28556.6|28589.2|28585.6|28533.2|28529.6|4484
1602849600000|2020-10-16 12:00:00|28559.7|28556.1|28625.2|28621.6|28642.2|28638.6|28545.7|28542.1|6525
1602853200000|2020-10-16 13:00:00|28624.2|28620.6|28700.6|28698.2|28703.1|28700.7|28574.2|28570.6|24946
1602856800000|2020-10-16 14:00:00|28700.1|28697.7|28773.1|28770.7|28842.1|28839.7|28692.1|28689.7|26258
1602860400000|2020-10-16 15:00:00|28772.6|28770.2|28747.1|28744.7|28782.6|28780.2|28696.1|28693.7|18627
1602864000000|2020-10-16 16:00:00|28747.6|28745.2|28719.1|28716.7|28748.6|28746.2|28679.1|28676.7|12976
1602867600000|2020-10-16 17:00:00|28717.6|28715.2|28734.6|28732.2|28750.1|28747.7|28702.1|28699.7|7040
1602871200000|2020-10-16 18:00:00|28735.1|28732.7|28776.1|28773.7|28779.1|28776.7|28710.1|28707.7|8694
1602874800000|2020-10-16 19:00:00|28775.1|28772.7|28603.1|28600.7|28777.1|28774.7|28597.6|28595.2|20642
1602878400000|2020-10-16 20:00:00|28604.3|28599.5|28539.4|28529.6|28608.3|28603.5|28512.8|28508|7495
1603058400000|2020-10-18 22:00:00|28593.3|28588.5|28626|28621.2|28632.8|28628|28580.8|28576|1511
1603062000000|2020-10-18 23:00:00|28626.5|28621.7|28628|28623.2|28647|28642.2|28610.5|28605.7|897
1603065600000|2020-10-19 00:00:00|28629|28624.2|28666.5|28661.7|28669.5|28664.7|28628.5|28623.7|1070
1603069200000|2020-10-19 01:00:00|28666|28661.2|28677|28672.2|28707|28702.2|28645|28640.2|1916
1603072800000|2020-10-19 02:00:00|28676|28671.2|28683.5|28678.7|28707.5|28702.7|28660.5|28655.7|1299
1603076400000|2020-10-19 03:00:00|28683|28678.2|28691|28686.2|28698.5|28693.7|28655.5|28650.7|1205
1603080000000|2020-10-19 04:00:00|28691.5|28686.7|28696.5|28691.7|28706.5|28701.7|28684.5|28679.7|699
1603083600000|2020-10-19 05:00:00|28697|28692.2|28705|28700.2|28725.5|28720.7|28687.5|28682.7|1669
1603087200000|2020-10-19 06:00:00|28704.4|28700.8|28700.9|28697.3|28711.4|28707.8|28679.9|28676.3|1604
1603090800000|2020-10-19 07:00:00|28698.9|28695.3|28727.4|28723.8|28786.9|28783.3|28698.4|28694.8|5249
1603094400000|2020-10-19 08:00:00|28725.4|28721.8|28744.9|28741.3|28748.4|28744.8|28701.9|28698.3|2421
1603098000000|2020-10-19 09:00:00|28745.4|28741.8|28736.9|28733.3|28761.9|28758.3|28715.4|28711.8|1725
1603101600000|2020-10-19 10:00:00|28736.4|28732.8|28741.9|28738.3|28742.9|28739.3|28695.4|28691.8|2137
1603105200000|2020-10-19 11:00:00|28740.9|28737.3|28705.9|28702.3|28757.9|28754.3|28705.9|28702.3|1852
1603108800000|2020-10-19 12:00:00|28705.4|28701.8|28669.9|28666.3|28710.4|28706.8|28658.4|28654.8|3553
1603112400000|2020-10-19 13:00:00|28669.4|28665.8|28650.3|28647.9|28715.3|28712.9|28646.8|28644.4|14822
1603116000000|2020-10-19 14:00:00|28651.3|28648.9|28605.5|28603.1|28661.5|28659.1|28532.5|28530.1|24521
1603119600000|2020-10-19 15:00:00|28604.5|28602.1|28536.5|28534.1|28621|28618.6|28471.5|28469.1|13948
1603123200000|2020-10-19 16:00:00|28536|28533.6|28533.5|28531.1|28561.5|28559.1|28501|28498.6|9496
1603126800000|2020-10-19 17:00:00|28534|28531.6|28424.5|28422.1|28548|28545.6|28405.5|28403.1|8517
1603130400000|2020-10-19 18:00:00|28423.5|28421.1|28217|28214.6|28447.5|28445.1|28209.5|28207.1|16026
1603134000000|2020-10-19 19:00:00|28219.5|28217.1|28221.1|28218.7|28265.1|28262.7|28140.5|28138.1|34243
1603137600000|2020-10-19 20:00:00|28222.3|28217.5|28292.7|28282.9|28302.8|28298|28206.3|28201.5|4937
1603141200000|2020-10-19 21:00:00|28292.4|28282.6|28285.9|28276.1|28293|28283.2|28264|28254.2|0
1603144800000|2020-10-19 22:00:00|28313.8|28309|28315.3|28310.5|28338.8|28334|28285.3|28280.5|1400
1603148400000|2020-10-19 23:00:00|28316.3|28311.5|28342.8|28338|28350.3|28345.5|28309.3|28304.5|1386
1603152000000|2020-10-20 00:00:00|28340.8|28336|28349.8|28345|28380.8|28376|28340.3|28335.5|1446
1603155600000|2020-10-20 01:00:00|28350.8|28346|28294.8|28290|28370.3|28365.5|28278.3|28273.5|3570
1603159200000|2020-10-20 02:00:00|28293.8|28289|28285.3|28280.5|28331.8|28327|28258.3|28253.5|1849
1603162800000|2020-10-20 03:00:00|28284.8|28280|28317.3|28312.5|28342.8|28338|28273.8|28269|1829
1603166400000|2020-10-20 04:00:00|28316.8|28312|28268.8|28264|28316.8|28312|28260.8|28256|1202
1603170000000|2020-10-20 05:00:00|28268.3|28263.5|28290.8|28286|28310.3|28305.5|28235.8|28231|2135
1603173600000|2020-10-20 06:00:00|28290.2|28286.6|28285.2|28281.6|28296.7|28293.1|28255.2|28251.6|2156
1603177200000|2020-10-20 07:00:00|28285.7|28282.1|28340.7|28337.1|28344.2|28340.6|28264.2|28260.6|4367
1603180800000|2020-10-20 08:00:00|28340.2|28336.6|28330.2|28326.6|28359.7|28356.1|28323.2|28319.6|2336
1603184400000|2020-10-20 09:00:00|28330.7|28327.1|28358.2|28354.6|28371.7|28368.1|28325.2|28321.6|2079
1603188000000|2020-10-20 10:00:00|28356.7|28353.1|28406.2|28402.6|28422.7|28419.1|28345.2|28341.6|2937
1603191600000|2020-10-20 11:00:00|28408.7|28405.1|28382.7|28379.1|28431.7|28428.1|28366.7|28363.1|3092
1603195200000|2020-10-20 12:00:00|28382.2|28378.6|28312.2|28308.6|28392.2|28388.6|28248.2|28244.6|7440
1603198800000|2020-10-20 13:00:00|28310.2|28306.6|28429.6|28427.2|28434.1|28431.7|28284.6|28282.2|17025
1603202400000|2020-10-20 14:00:00|28429.1|28426.7|28353.6|28351.2|28458.1|28455.7|28352.6|28350.2|17950
1603206000000|2020-10-20 15:00:00|28353.1|28350.7|28374.6|28372.2|28384.6|28382.2|28273.6|28271.2|15184
1603209600000|2020-10-20 16:00:00|28375.1|28372.7|28453.8|28451.4|28511|28508.6|28354|28351.6|14592
1603213200000|2020-10-20 17:00:00|28454.3|28451.9|28482.8|28480.4|28578.3|28575.9|28441.8|28439.4|13323
1603216800000|2020-10-20 18:00:00|28483.3|28480.9|28430.3|28427.9|28525.3|28522.9|28415.8|28413.4|13774
1603220400000|2020-10-20 19:00:00|28430.8|28428.4|28309.9|28307.5|28465.8|28463.4|28242.8|28240.4|30757
1603224000000|2020-10-20 20:00:00|28311.1|28306.3|28258|28248.2|28346.6|28341.8|28161.1|28156.3|6979
1603227600000|2020-10-20 21:00:00|28258.6|28248.8|28302|28292.2|28308.6|28298.8|28255.7|28245.9|0
1603231200000|2020-10-20 22:00:00|28330.1|28325.3|28360.6|28355.8|28375.1|28370.3|28278.1|28273.3|1928
1603234800000|2020-10-20 23:00:00|28362.1|28357.3|28386.1|28381.3|28429.1|28424.3|28344.6|28339.8|1596
1603238400000|2020-10-21 00:00:00|28385.6|28380.8|28392.1|28387.3|28428.1|28423.3|28373.6|28368.8|1561
1603242000000|2020-10-21 01:00:00|28393.1|28388.3|28386.1|28381.3|28414.6|28409.8|28368.6|28363.8|1334
1603245600000|2020-10-21 02:00:00|28385.6|28380.8|28422.1|28417.3|28447.6|28442.8|28385.1|28380.3|1724
1603249200000|2020-10-21 03:00:00|28421.1|28416.3|28461.6|28456.8|28489.1|28484.3|28419.1|28414.3|3011
1603252800000|2020-10-21 04:00:00|28461.1|28456.3|28466.1|28461.3|28481.6|28476.8|28450.1|28445.3|1335
1603256400000|2020-10-21 05:00:00|28466.6|28461.8|28423.6|28418.8|28480.1|28475.3|28402.1|28397.3|1920
1603260000000|2020-10-21 06:00:00|28423|28419.4|28440.5|28436.9|28478.5|28474.9|28412.5|28408.9|2684
1603263600000|2020-10-21 07:00:00|28438.5|28434.9|28361.5|28357.9|28440|28436.4|28319.5|28315.9|5750
1603267200000|2020-10-21 08:00:00|28360.5|28356.9|28215.5|28211.9|28371.5|28367.9|28214|28210.4|6005
1603270800000|2020-10-21 09:00:00|28216|28212.4|28310.5|28306.9|28324.5|28320.9|28198|28194.4|4122
1603274400000|2020-10-21 10:00:00|28310|28306.4|28275.5|28271.9|28315.5|28311.9|28257.5|28253.9|2428
1603278000000|2020-10-21 11:00:00|28276|28272.4|28274|28270.4|28288.5|28284.9|28212.5|28208.9|3985
1603281600000|2020-10-21 12:00:00|28275.5|28271.9|28288|28284.4|28331.5|28327.9|28257.5|28253.9|3947
1603285200000|2020-10-21 13:00:00|28287.5|28283.9|28428.4|28426|28439.4|28437|28245.4|28243|16807
1603288800000|2020-10-21 14:00:00|28426.9|28424.5|28336.1|28333.7|28452.4|28450|28322.1|28319.7|17434
1603292400000|2020-10-21 15:00:00|28335.6|28333.2|28257.4|28255|28340.1|28337.7|28204.9|28202.5|20634
1603296000000|2020-10-21 16:00:00|28256.9|28254.5|28226.4|28224|28426.4|28424|28194.9|28192.5|24455
1603299600000|2020-10-21 17:00:00|28225.9|28223.5|28261.9|28259.5|28315.9|28313.5|28215.9|28213.5|10961
1603303200000|2020-10-21 18:00:00|28261.4|28259|28361.9|28359.5|28365.9|28363.5|28247.4|28245|12976
1603306800000|2020-10-21 19:00:00|28363.4|28361|28215.4|28213|28370.9|28368.5|28210.4|28208|19340
1603310400000|2020-10-21 20:00:00|28210.2|28207.8|28252.1|28242.3|28291.9|28287.1|28209.4|28204.6|4588
1603314000000|2020-10-21 21:00:00|28252.2|28242.4|28242.4|28232.6|28264.2|28254.4|28232.5|28222.7|0
1603317600000|2020-10-21 22:00:00|28232.4|28227.6|28222.4|28217.6|28268.4|28263.6|28216.4|28211.6|1442
1603321200000|2020-10-21 23:00:00|28223.4|28218.6|28103.4|28098.6|28254.9|28250.1|28007.4|28002.6|6509
1603324800000|2020-10-22 00:00:00|28101.4|28096.6|28098.9|28094.1|28124.9|28120.1|28023.9|28019.1|3001
1603328400000|2020-10-22 01:00:00|28099.4|28094.6|28086.4|28081.6|28114.9|28110.1|28050.4|28045.6|1356
1603332000000|2020-10-22 02:00:00|28086.9|28082.1|28062.4|28057.6|28088.9|28084.1|28032.9|28028.1|1585
1603335600000|2020-10-22 03:00:00|28061.9|28057.1|28035.4|28030.6|28073.9|28069.1|28034.4|28029.6|984
1603339200000|2020-10-22 04:00:00|28034.9|28030.1|28051.4|28046.6|28060.9|28056.1|28030.4|28025.6|702
1603342800000|2020-10-22 05:00:00|28050.9|28046.1|28087.9|28083.1|28135.4|28130.6|28043.9|28039.1|1956
1603346400000|2020-10-22 06:00:00|28087.3|28083.7|28110.8|28107.2|28140.3|28136.7|28087.3|28083.7|1776
1603350000000|2020-10-22 07:00:00|28110.3|28106.7|28140.3|28136.7|28146.3|28142.7|28042.3|28038.7|3991
1603353600000|2020-10-22 08:00:00|28139.8|28136.2|28167.8|28164.2|28212.8|28209.2|28122.8|28119.2|3453
1603357200000|2020-10-22 09:00:00|28168.3|28164.7|28163.8|28160.2|28178.8|28175.2|28138.8|28135.2|1522
1603360800000|2020-10-22 10:00:00|28164.3|28160.7|28195.8|28192.2|28218.3|28214.7|28127.8|28124.2|3365
1603364400000|2020-10-22 11:00:00|28196.8|28193.2|28212.8|28209.2|28225.8|28222.2|28181.8|28178.2|2370
1603368000000|2020-10-22 12:00:00|28214.8|28211.2|28191.8|28188.2|28237.8|28234.2|28171.8|28168.2|5497
1603371600000|2020-10-22 13:00:00|28192.8|28189.2|28240.2|28237.8|28293.7|28291.3|28179.3|28175.7|15163
1603375200000|2020-10-22 14:00:00|28238.2|28235.8|28177.6|28175.2|28263.7|28261.3|28037.1|28034.7|32466
1603378800000|2020-10-22 15:00:00|28175.6|28173.2|28179.6|28177.2|28274.1|28271.7|28163.1|28160.7|17931
1603382400000|2020-10-22 16:00:00|28180.6|28178.2|28253.3|28250.9|28265.3|28262.9|28156.6|28154.2|9312
1603386000000|2020-10-22 17:00:00|28254.3|28251.9|28355.3|28352.9|28372.3|28369.9|28245.3|28242.9|12157
1603389600000|2020-10-22 18:00:00|28355.8|28353.4|28372.8|28370.4|28421.3|28418.9|28348.8|28346.4|9564
1603393200000|2020-10-22 19:00:00|28371.8|28369.4|28375.3|28372.9|28420.3|28417.9|28331.3|28328.9|11988
1603396800000|2020-10-22 20:00:00|28368.5|28366.1|28374.7|28364.9|28389.7|28384.9|28341.7|28336.9|3448
1603400400000|2020-10-22 21:00:00|28374.5|28364.7|28393.1|28383.3|28396.4|28386.6|28374.5|28364.7|0
1603404000000|2020-10-22 22:00:00|28431.7|28426.9|28418.7|28413.9|28441.7|28436.9|28406.2|28401.4|1146
1603407600000|2020-10-22 23:00:00|28420.2|28415.4|28396.2|28391.4|28426.2|28421.4|28378.2|28373.4|1167
1603411200000|2020-10-23 00:00:00|28395.7|28390.9|28371.7|28366.9|28399.2|28394.4|28331.2|28326.4|1911
1603414800000|2020-10-23 01:00:00|28372.2|28367.4|28349.2|28344.4|28377.7|28372.9|28313.7|28308.9|1408
1603418400000|2020-10-23 02:00:00|28349.7|28344.9|28386.7|28381.9|28391.7|28386.9|28321.7|28316.9|1634
1603422000000|2020-10-23 03:00:00|28384.7|28379.9|28393.7|28388.9|28410.2|28405.4|28381.2|28376.4|1372
1603425600000|2020-10-23 04:00:00|28394.7|28389.9|28395.7|28390.9|28402.7|28397.9|28375.7|28370.9|683
1603429200000|2020-10-23 05:00:00|28395.2|28390.4|28351.7|28346.9|28403.7|28398.9|28348.7|28343.9|1279
1603432800000|2020-10-23 06:00:00|28351.1|28347.5|28319.1|28315.5|28353.1|28349.5|28289.6|28286|2959
1603436400000|2020-10-23 07:00:00|28318.6|28315|28425.1|28421.5|28438.6|28435|28310.6|28307|5472
1603440000000|2020-10-23 08:00:00|28425.6|28422|28426.6|28423|28479.1|28475.5|28417.1|28413.5|3651
1603443600000|2020-10-23 09:00:00|28426.1|28422.5|28441.1|28437.5|28485.6|28482|28420.6|28417|2074
1603447200000|2020-10-23 10:00:00|28441.6|28438|28468.1|28464.5|28493.1|28489.5|28429.1|28425.5|2552
1603450800000|2020-10-23 11:00:00|28467.6|28464|28457.6|28454|28482.1|28478.5|28435.1|28431.5|3016
1603454400000|2020-10-23 12:00:00|28457.1|28453.5|28461.1|28457.5|28475.6|28472|28444.6|28441|2685
1603458000000|2020-10-23 13:00:00|28460.1|28456.5|28397|28394.6|28470.6|28467|28376.5|28374.1|14720
1603461600000|2020-10-23 14:00:00|28398.5|28396.1|28325.7|28323.3|28398.5|28396.1|28304.7|28302.3|17333
1603465200000|2020-10-23 15:00:00|28325.2|28322.8|28267.2|28264.8|28369.7|28367.3|28237.7|28235.3|18595
1603468800000|2020-10-23 16:00:00|28267.7|28265.3|28166.1|28163.7|28288.7|28286.3|28149.1|28146.7|15540
1603472400000|2020-10-23 17:00:00|28167.1|28164.7|28267.6|28265.2|28273.6|28271.2|28162.6|28160.2|8097
1603476000000|2020-10-23 18:00:00|28267.1|28264.7|28290.6|28288.2|28316.6|28314.2|28254.1|28251.7|8336
1603479600000|2020-10-23 19:00:00|28290.1|28287.7|28340.3|28337.9|28341.3|28338.9|28289.1|28286.7|13036
1603483200000|2020-10-23 20:00:00|28341.5|28336.7|28315.9|28306.1|28341.5|28336.7|28289.5|28284.7|3056
1603663200000|2020-10-25 22:00:00|28241|28236.2|28135|28130.2|28255.5|28250.7|28090.5|28085.7|3753
1603666800000|2020-10-25 23:00:00|28134.5|28129.7|28202|28197.2|28216.5|28211.7|28134|28129.2|1574
1603670400000|2020-10-26 00:00:00|28202.5|28197.7|28204|28199.2|28222|28217.2|28172.5|28167.7|2269
1603674000000|2020-10-26 01:00:00|28204.5|28199.7|28152|28147.2|28228.5|28223.7|28132.5|28127.7|3359
1603677600000|2020-10-26 02:00:00|28152.5|28147.7|28143|28138.2|28173|28168.2|28136|28131.2|1283
1603681200000|2020-10-26 03:00:00|28142.5|28137.7|28144|28139.2|28160.5|28155.7|28115|28110.2|1960
1603684800000|2020-10-26 04:00:00|28142.5|28137.7|28122|28117.2|28144|28139.2|28113|28108.2|961
1603688400000|2020-10-26 05:00:00|28123|28118.2|28087|28082.2|28152|28147.2|28083.5|28078.7|1710
1603692000000|2020-10-26 06:00:00|28086.4|28082.8|28086.9|28083.3|28104.9|28101.3|28080.4|28076.8|1297
1603695600000|2020-10-26 07:00:00|28086.4|28082.8|27986.9|27983.3|28094.9|28091.3|27950.9|27947.3|7822
1603699200000|2020-10-26 08:00:00|27984.4|27980.8|28039.4|28035.8|28050.4|28046.8|27966.4|27962.8|6583
1603702800000|2020-10-26 09:00:00|28038.9|28035.3|28024.4|28020.8|28065.4|28061.8|28002.9|27999.3|3845
1603706400000|2020-10-26 10:00:00|28023.4|28019.8|28041.4|28037.8|28043.4|28039.8|28001.9|27998.3|2022
1603710000000|2020-10-26 11:00:00|28041.9|28038.3|28003.4|27999.8|28063.4|28059.8|27996.9|27993.3|3063
1603713600000|2020-10-26 12:00:00|28005.4|28001.8|27992.4|27988.8|28013.4|28009.8|27970.9|27967.3|4236
1603717200000|2020-10-26 13:00:00|27989.9|27986.3|27944.3|27941.9|28040.8|28038.4|27880.3|27877.9|18453
1603720800000|2020-10-26 14:00:00|27945.3|27942.9|27725.8|27723.4|27973.8|27971.4|27716.3|27713.9|24798
1603724400000|2020-10-26 15:00:00|27726.3|27723.9|27614|27611.6|27726.3|27723.9|27598.8|27596.4|35484
1603728000000|2020-10-26 16:00:00|27611.5|27609.1|27519.5|27517.1|27631|27628.6|27484|27481.6|24212
1603731600000|2020-10-26 17:00:00|27520|27517.6|27512|27509.6|27535|27532.6|27365|27362.6|25708
1603735200000|2020-10-26 18:00:00|27513|27510.6|27583.6|27581.2|27626|27623.6|27493|27490.6|21818
1603738800000|2020-10-26 19:00:00|27585.6|27583.2|27701.1|27698.7|27703.1|27700.7|27523.1|27520.7|27645
1603742400000|2020-10-26 20:00:00|27702.3|27697.5|27694.3|27684.5|27734.3|27729.5|27671.8|27667|6641
1603746000000|2020-10-26 21:00:00|27689.9|27680.1|27679.6|27669.8|27694.8|27685|27672.1|27662.3|0
1603749600000|2020-10-26 22:00:00|27684.8|27680|27709.8|27705|27721.8|27717|27683.8|27679|755
1603753200000|2020-10-26 23:00:00|27711.3|27706.5|27666.3|27661.5|27732.3|27727.5|27655.3|27650.5|1474
1603756800000|2020-10-27 00:00:00|27667.3|27662.5|27772.8|27768|27780.3|27775.5|27651.3|27646.5|3699
1603760400000|2020-10-27 01:00:00|27771.8|27767|27727.8|27723|27776.3|27771.5|27718.3|27713.5|2230
1603764000000|2020-10-27 02:00:00|27727.3|27722.5|27736.8|27732|27753.3|27748.5|27718.8|27714|1145
1603767600000|2020-10-27 03:00:00|27737.3|27732.5|27721.8|27717|27744.8|27740|27716.8|27712|1007
1603771200000|2020-10-27 04:00:00|27722.3|27717.5|27758.8|27754|27766.8|27762|27721.3|27716.5|1139
1603774800000|2020-10-27 05:00:00|27759.3|27754.5|27781.8|27777|27786.3|27781.5|27744.8|27740|1463
1603778400000|2020-10-27 06:00:00|27781.2|27777.6|27783.7|27780.1|27821.2|27817.6|27765.2|27761.6|2988
1603782000000|2020-10-27 07:00:00|27785.2|27781.6|27786.2|27782.6|27798.2|27794.6|27740.7|27737.1|3208
1603785600000|2020-10-27 08:00:00|27785.2|27781.6|27732.2|27728.6|27789.2|27785.6|27672.2|27668.6|6169
1603789200000|2020-10-27 09:00:00|27732.7|27729.1|27705.2|27701.6|27733.2|27729.6|27657.2|27653.6|4696
1603792800000|2020-10-27 10:00:00|27704.7|27701.1|27791.2|27787.6|27810.2|27806.6|27702.7|27699.1|5348
1603796400000|2020-10-27 11:00:00|27790.7|27787.1|27788.2|27784.6|27813.7|27810.1|27779.7|27776.1|3343
1603800000000|2020-10-27 12:00:00|27789.2|27785.6|27700.2|27696.6|27794.2|27790.6|27689.2|27685.6|4942
1603803600000|2020-10-27 13:00:00|27699.2|27695.6|27658.6|27656.2|27719.7|27716.1|27604.6|27602.2|22160
1603807200000|2020-10-27 14:00:00|27659.1|27656.7|27578.6|27576.2|27712.6|27710.2|27524.1|27521.7|23785
1603810800000|2020-10-27 15:00:00|27578.1|27575.7|27636.2|27633.8|27644.2|27641.8|27510.2|27507.8|16434
1603814400000|2020-10-27 16:00:00|27637.2|27634.8|27546.7|27544.3|27661.7|27659.3|27512.7|27510.3|12238
1603818000000|2020-10-27 17:00:00|27547.2|27544.8|27615.2|27612.8|27655.2|27652.8|27521.2|27518.8|15587
1603821600000|2020-10-27 18:00:00|27613.2|27610.8|27509.2|27506.8|27626.7|27624.3|27486.2|27483.8|14550
1603825200000|2020-10-27 19:00:00|27508.7|27506.3|27473.2|27470.8|27554.2|27551.8|27459.7|27457.3|19556
1603828800000|2020-10-27 20:00:00|27474.4|27469.6|27341.4|27331.6|27492.9|27488.1|27337.9|27330.6|9043
1603832400000|2020-10-27 21:00:00|27341.7|27331.9|27368.5|27358.7|27405.4|27395.6|27317.4|27307.6|0
1603836000000|2020-10-27 22:00:00|27356.9|27352.1|27294.4|27289.6|27358.4|27353.6|27283.4|27278.6|2825
1603839600000|2020-10-27 23:00:00|27295.9|27291.1|27342.9|27338.1|27353.4|27348.6|27294.9|27290.1|1488
1603843200000|2020-10-28 00:00:00|27344.9|27340.1|27316.4|27311.6|27358.9|27354.1|27309.4|27304.6|2238
1603846800000|2020-10-28 01:00:00|27320.9|27316.1|27320.9|27316.1|27353.4|27348.6|27313.9|27309.1|1187
1603850400000|2020-10-28 02:00:00|27319.9|27315.1|27326.9|27322.1|27332.9|27328.1|27286.4|27281.6|1488
1603854000000|2020-10-28 03:00:00|27326.4|27321.6|27313.9|27309.1|27331.9|27327.1|27306.9|27302.1|827
1603857600000|2020-10-28 04:00:00|27313.4|27308.6|27313.9|27309.1|27320.9|27316.1|27280.9|27276.1|1109
1603861200000|2020-10-28 05:00:00|27314.4|27309.6|27340.4|27335.6|27352.9|27348.1|27294.9|27290.1|1934
1603864800000|2020-10-28 06:00:00|27339.8|27336.2|27286.3|27282.7|27349.3|27345.7|27269.8|27266.2|2372
1603868400000|2020-10-28 07:00:00|27283.8|27280.2|27181.3|27177.7|27302.3|27298.7|27100.3|27096.7|10053
1603872000000|2020-10-28 08:00:00|27182.3|27178.7|27039.3|27035.7|27229.3|27225.7|26965.3|26961.7|14939
1603875600000|2020-10-28 09:00:00|27039.8|27036.2|27027.3|27023.7|27075.8|27072.2|26995.3|26991.7|7135
1603879200000|2020-10-28 10:00:00|27027.8|27024.2|27004.3|27000.7|27068.3|27064.7|26994.8|26991.2|4955
1603882800000|2020-10-28 11:00:00|27005.3|27001.7|27004.3|27000.7|27033.8|27030.2|26932.8|26929.2|7654
1603886400000|2020-10-28 12:00:00|27005.3|27001.7|26849.3|26845.7|27005.3|27001.7|26815.3|26811.7|10792
1603890000000|2020-10-28 13:00:00|26847.3|26843.7|26899.7|26897.3|27071.7|27069.3|26820.3|26816.7|32953
1603893600000|2020-10-28 14:00:00|26897.7|26895.3|26664.2|26661.8|26918.2|26915.8|26577.7|26575.3|46898
1603897200000|2020-10-28 15:00:00|26659.2|26656.8|26767.6|26765.2|26798.6|26796.2|26578.1|26575.7|43142
1603900800000|2020-10-28 16:00:00|26765.6|26763.2|26658.6|26656.2|26827.1|26824.7|26605.1|26602.7|32265
1603904400000|2020-10-28 17:00:00|26653.1|26650.7|26671.1|26668.7|26709.1|26706.7|26551.1|26548.7|27713
1603908000000|2020-10-28 18:00:00|26670.6|26668.2|26690.6|26688.2|26714.1|26711.7|26561.1|26558.7|28856
1603911600000|2020-10-28 19:00:00|26690.1|26687.7|26543.1|26540.7|26768.1|26765.7|26500.1|26497.7|41940
1603915200000|2020-10-28 20:00:00|26544.3|26539.5|26574.8|26565|26626.8|26622|26531.8|26527|10431
1603918800000|2020-10-28 21:00:00|26575|26565.2|26591.9|26582.1|26596.4|26586.6|26547.4|26537.6|1
1603922400000|2020-10-28 22:00:00|26608.8|26604|26652.3|26647.5|26662.8|26658|26593.8|26589|1540
1603926000000|2020-10-28 23:00:00|26651.3|26646.5|26680.3|26675.5|26680.8|26676|26577.3|26572.5|2107
1603929600000|2020-10-29 00:00:00|26676.8|26672|26741.8|26737|26782.8|26778|26655.3|26650.5|4791
1603933200000|2020-10-29 01:00:00|26741.3|26736.5|26780.8|26776|26816.3|26811.5|26738.8|26734|3614
1603936800000|2020-10-29 02:00:00|26778.8|26774|26759.3|26754.5|26784.8|26780|26741.8|26737|2170
1603940400000|2020-10-29 03:00:00|26759.8|26755|26791.8|26787|26794.8|26790|26739.3|26734.5|1805
1603944000000|2020-10-29 04:00:00|26791.3|26786.5|26814.8|26810|26822.3|26817.5|26784.3|26779.5|1432
1603947600000|2020-10-29 05:00:00|26815.3|26810.5|26806.8|26802|26820.8|26816|26789.3|26784.5|2152
1603951200000|2020-10-29 06:00:00|26806.2|26802.6|26824.7|26821.1|26912.7|26909.1|26794.2|26790.6|4166
1603954800000|2020-10-29 07:00:00|26823.2|26819.6|26723.2|26719.6|26834.2|26830.6|26649.2|26645.6|8330
1603958400000|2020-10-29 08:00:00|26722.7|26719.1|26683.7|26680.1|26802.2|26798.6|26629.2|26625.6|12995
1603962000000|2020-10-29 09:00:00|26684.7|26681.1|26695.2|26691.6|26751.7|26748.1|26649.2|26645.6|6254
1603965600000|2020-10-29 10:00:00|26695.7|26692.1|26642.7|26639.1|26695.7|26692.1|26618.2|26614.6|5869
1603969200000|2020-10-29 11:00:00|26643.2|26639.6|26411.2|26407.6|26647.2|26643.6|26401.7|26398.1|11585
1603972800000|2020-10-29 12:00:00|26415.2|26411.6|26522.2|26518.6|26583.2|26579.6|26402.7|26399.1|14054
1603976400000|2020-10-29 13:00:00|26514.2|26510.6|26518.1|26515.7|26566.1|26563.7|26276.6|26274.2|37142
1603980000000|2020-10-29 14:00:00|26521.6|26519.2|26624.1|26621.7|26689.6|26687.2|26459.1|26456.7|39465
1603983600000|2020-10-29 15:00:00|26623.1|26620.7|26538.2|26535.8|26654.6|26652.2|26485.2|26482.8|23690
1603987200000|2020-10-29 16:00:00|26542.7|26540.3|26593.7|26591.3|26642.2|26639.8|26497.2|26494.8|17568
1603990800000|2020-10-29 17:00:00|26595.7|26593.3|26771.1|26768.7|26777.6|26775.2|26521.7|26519.3|20107
1603994400000|2020-10-29 18:00:00|26771.6|26769.2|26802.1|26799.7|26892.1|26889.7|26761.1|26758.7|22905
1603998000000|2020-10-29 19:00:00|26803.1|26800.7|26652.1|26649.7|26829.6|26827.2|26652.1|26649.7|25973
1604001600000|2020-10-29 20:00:00|26653.1|26650.7|26448.5|26438.7|26672.3|26667.5|26439.3|26434.5|14579
1604005200000|2020-10-29 21:00:00|26447.3|26437.5|26452.1|26442.3|26469.1|26459.3|26418.4|26408.6|0
1604008800000|2020-10-29 22:00:00|26392.3|26387.5|26449.8|26445|26483.3|26478.5|26377.3|26372.5|2463
1604012400000|2020-10-29 23:00:00|26450.8|26446|26514.3|26509.5|26553.8|26549|26447.8|26443|2336
1604016000000|2020-10-30 00:00:00|26516.3|26511.5|26465.8|26461|26548.3|26543.5|26450.8|26446|3923
1604019600000|2020-10-30 01:00:00|26464.8|26460|26501.8|26497|26513.8|26509|26444.3|26439.5|3279
1604023200000|2020-10-30 02:00:00|26500.3|26495.5|26462.8|26458|26509.3|26504.5|26459.8|26455|1724
1604026800000|2020-10-30 03:00:00|26463.3|26458.5|26478.3|26473.5|26487.8|26483|26456.3|26451.5|1487
1604030400000|2020-10-30 04:00:00|26476.8|26472|26429.8|26425|26501.8|26497|26418.3|26413.5|1972
1604034000000|2020-10-30 05:00:00|26429.3|26424.5|26198.8|26194|26441.8|26437|26187.3|26182.5|9816
1604037600000|2020-10-30 06:00:00|26198.2|26194.6|26143.7|26140.1|26223.7|26220.1|26069.2|26065.6|11775
1604041200000|2020-10-30 07:00:00|26143.2|26139.6|26195.7|26192.1|26259.7|26256.1|26142.7|26139.1|8582
1604044800000|2020-10-30 08:00:00|26198.7|26195.1|26262.7|26259.1|26345.2|26341.6|26192.7|26189.1|12198
1604048400000|2020-10-30 09:00:00|26263.2|26259.6|26440.7|26437.1|26471.2|26467.6|26247.2|26243.6|9815
1604052000000|2020-10-30 10:00:00|26440.2|26436.6|26482.2|26478.6|26494.7|26491.1|26370.2|26366.6|6074
1604055600000|2020-10-30 11:00:00|26481.7|26478.1|26466.2|26462.6|26575.7|26572.1|26452.7|26449.1|5618
1604059200000|2020-10-30 12:00:00|26467.2|26463.6|26460.7|26457.1|26501.7|26498.1|26366.7|26363.1|6569
1604062800000|2020-10-30 13:00:00|26460.2|26456.6|26516.1|26513.7|26631.6|26629.2|26425.1|26422.7|26132
1604066400000|2020-10-30 14:00:00|26513.1|26510.7|26156.6|26154.2|26566.1|26563.7|26156.1|26153.7|38032
1604070000000|2020-10-30 15:00:00|26157.1|26154.7|26329.5|26327.1|26339|26336.6|26155.6|26153.2|29630
1604073600000|2020-10-30 16:00:00|26324.5|26322.1|26337|26334.6|26466.5|26464.1|26306.5|26304.1|18799
1604077200000|2020-10-30 17:00:00|26333.5|26331.1|26300.8|26298.4|26380|26377.6|26198|26195.6|18708
1604080800000|2020-10-30 18:00:00|26301.8|26299.4|26228.3|26225.9|26397.8|26395.4|26138.8|26136.4|26028
1604084400000|2020-10-30 19:00:00|26227.8|26225.4|26508.8|26506.4|26527.3|26524.9|26194.8|26192.4|42865
1604088000000|2020-10-30 20:00:00|26510|26505.2|26616.1|26606.3|26643|26638.2|26500|26495.2|10995
1604271600000|2020-11-01 23:00:00|26484|26479.2|26382.5|26377.7|26556|26551.2|26288.5|26283.7|4084
1604275200000|2020-11-02 00:00:00|26383|26378.2|26383|26378.2|26433.5|26428.7|26336.5|26331.7|4771
1604278800000|2020-11-02 01:00:00|26382|26377.2|26542.5|26537.7|26581|26576.2|26358|26353.2|6278
1604282400000|2020-11-02 02:00:00|26543|26538.2|26585|26580.2|26600|26595.2|26490|26485.2|3359
1604286000000|2020-11-02 03:00:00|26584.5|26579.7|26532|26527.2|26604|26599.2|26530.5|26525.7|1864
1604289600000|2020-11-02 04:00:00|26530.5|26525.7|26534|26529.2|26569|26564.2|26510|26505.2|2133
1604293200000|2020-11-02 05:00:00|26533.5|26528.7|26589|26584.2|26612|26607.2|26522.5|26517.7|2499
1604296800000|2020-11-02 06:00:00|26588|26583.2|26531.5|26526.7|26618.5|26613.7|26492.5|26487.7|2466
1604300400000|2020-11-02 07:00:00|26530.9|26527.3|26600.4|26596.8|26608.4|26604.8|26472.4|26468.8|4585
1604304000000|2020-11-02 08:00:00|26599.4|26595.8|26680.4|26676.8|26684.4|26680.8|26507.4|26503.8|8875
1604307600000|2020-11-02 09:00:00|26676.4|26672.8|26839.9|26836.3|26908.9|26905.3|26663.9|26660.3|10033
1604311200000|2020-11-02 10:00:00|26840.9|26837.3|26989.4|26985.8|27029.9|27026.3|26840.9|26837.3|5276
1604314800000|2020-11-02 11:00:00|26988.4|26984.8|26955.4|26951.8|27010.4|27006.8|26927.9|26924.3|5823
1604318400000|2020-11-02 12:00:00|26953.9|26950.3|26887.4|26883.8|26974.4|26970.8|26856.4|26852.8|5487
1604322000000|2020-11-02 13:00:00|26885.4|26881.8|26876.4|26872.8|26919.9|26916.3|26860.4|26856.8|5448
1604325600000|2020-11-02 14:00:00|26874.4|26870.8|26885.8|26883.4|26903.8|26901.4|26714.8|26712.4|27215
1604329200000|2020-11-02 15:00:00|26934.3|26931.9|26885.3|26882.9|27051.8|27049.4|26858.3|26855.9|31444
1604332800000|2020-11-02 16:00:00|26884.8|26882.4|26940.8|26938.4|26979.3|26976.9|26826.8|26824.4|16671
1604336400000|2020-11-02 17:00:00|26941.8|26939.4|26846.8|26844.4|26966.8|26964.4|26809.8|26807.4|13852
1604340000000|2020-11-02 18:00:00|26846.3|26843.9|26709.3|26706.9|26862.3|26859.9|26693.3|26690.9|15182
1604343600000|2020-11-02 19:00:00|26708.8|26706.4|26896.3|26893.9|26933.3|26930.9|26695.3|26692.9|14966
1604347200000|2020-11-02 20:00:00|26895.8|26893.4|26916.7|26914.3|26971.7|26969.3|26810.7|26808.3|18974
1604350800000|2020-11-02 21:00:00|26917.9|26913.1|26952.2|26942.4|26959.9|26955.1|26891.9|26887.1|3952
1604354400000|2020-11-02 22:00:00|26950.4|26940.6|26956.8|26947|26959.2|26949.4|26944.8|26935|0
1604358000000|2020-11-02 23:00:00|26943.9|26939.1|26998.9|26994.1|27034.9|27030.1|26919.9|26915.1|1603
1604361600000|2020-11-03 00:00:00|27000.4|26995.6|27062.9|27058.1|27066.9|27062.1|26954.9|26950.1|2163
1604365200000|2020-11-03 01:00:00|27062.4|27057.6|27095.9|27091.1|27109.4|27104.6|27006.4|27001.6|2686
1604368800000|2020-11-03 02:00:00|27096.4|27091.6|27160.9|27156.1|27162.4|27157.6|27095.9|27091.1|2671
1604372400000|2020-11-03 03:00:00|27161.4|27156.6|27109.9|27105.1|27162.4|27157.6|27093.9|27089.1|1944
1604376000000|2020-11-03 04:00:00|27109.4|27104.6|27059.4|27054.6|27109.9|27105.1|27034.9|27030.1|2056
1604379600000|2020-11-03 05:00:00|27061.9|27057.1|27092.4|27087.6|27128.4|27123.6|27061.9|27057.1|1436
1604383200000|2020-11-03 06:00:00|27092.9|27088.1|27087.9|27083.1|27122.9|27118.1|27071.4|27066.6|1736
1604386800000|2020-11-03 07:00:00|27087.3|27083.7|27112.3|27108.7|27140.8|27137.2|27053.3|27049.7|3161
1604390400000|2020-11-03 08:00:00|27105.3|27101.7|27248.3|27244.7|27275.3|27271.7|27078.3|27074.7|7625
1604394000000|2020-11-03 09:00:00|27247.8|27244.2|27357.3|27353.7|27387.8|27384.2|27205.3|27201.7|6665
1604397600000|2020-11-03 10:00:00|27358.3|27354.7|27299.3|27295.7|27380.3|27376.7|27284.8|27281.2|4190
1604401200000|2020-11-03 11:00:00|27299.8|27296.2|27359.3|27355.7|27371.3|27367.7|27295.8|27292.2|4516
1604404800000|2020-11-03 12:00:00|27358.8|27355.2|27305.3|27301.7|27365.3|27361.7|27299.3|27295.7|3011
1604408400000|2020-11-03 13:00:00|27306.8|27303.2|27280.8|27277.2|27336.8|27333.2|27227.8|27224.2|9059
1604412000000|2020-11-03 14:00:00|27279.3|27275.7|27433.7|27431.3|27447.7|27445.3|27216.7|27214.3|20825
1604415600000|2020-11-03 15:00:00|27436.7|27434.3|27585.7|27583.3|27607.2|27604.8|27415.2|27412.8|26509
1604419200000|2020-11-03 16:00:00|27584.7|27582.3|27522.2|27519.8|27618.7|27616.3|27510.2|27507.8|14804
1604422800000|2020-11-03 17:00:00|27523.2|27520.8|27450.7|27448.3|27547.7|27545.3|27440.2|27437.8|8545
1604426400000|2020-11-03 18:00:00|27451.2|27448.8|27359.1|27356.7|27481.2|27478.8|27347.6|27345.2|10810
1604430000000|2020-11-03 19:00:00|27358.6|27356.2|27484.5|27482.1|27512|27509.6|27346.1|27343.7|11793
1604433600000|2020-11-03 20:00:00|27483.5|27481.1|27469.3|27466.9|27645.3|27642.9|27415.3|27412.9|22391
1604437200000|2020-11-03 21:00:00|27470.5|27465.7|27509.8|27500|27512.5|27507.7|27378|27373.2|7997
1604440800000|2020-11-03 22:00:00|27509.9|27500.1|27526.2|27516.4|27540.4|27530.6|27493.9|27484.1|0
1604444400000|2020-11-03 23:00:00|27513.5|27508.7|27679.5|27674.7|27786.5|27781.7|27464.5|27459.7|6189
1604448000000|2020-11-04 00:00:00|27682.5|27677.7|27276|27271.2|27776|27771.2|27260.5|27255.7|13500
1604451600000|2020-11-04 01:00:00|27288|27283.2|27419.5|27414.7|27513.5|27508.7|27269.5|27264.7|10521
1604455200000|2020-11-04 02:00:00|27423|27418.2|27423|27418.2|27482|27477.2|27085.5|27080.7|15539
1604458800000|2020-11-04 03:00:00|27423.5|27418.7|27639.5|27634.7|27781.5|27776.7|27412.5|27407.7|12789
1604462400000|2020-11-04 04:00:00|27638.5|27633.7|27555.5|27550.7|27755.5|27750.7|27431|27426.2|8993
1604466000000|2020-11-04 05:00:00|27556|27551.2|27522.5|27517.7|27662|27657.2|27446|27441.2|6612
1604469600000|2020-11-04 06:00:00|27517.5|27512.7|27432.5|27427.7|27584.5|27579.7|27361|27356.2|4274
1604473200000|2020-11-04 07:00:00|27431.9|27428.3|27189.4|27185.8|27497.4|27493.8|27023.4|27019.8|13839
1604476800000|2020-11-04 08:00:00|27194.4|27190.8|27424.9|27421.3|27558.9|27555.3|27131.9|27128.3|10652
1604480400000|2020-11-04 09:00:00|27423.4|27419.8|27441.9|27438.3|27635.9|27632.3|27387.9|27384.3|9101
1604484000000|2020-11-04 10:00:00|27442.4|27438.8|27442.9|27439.3|27473.9|27470.3|27315.4|27311.8|6268
1604487600000|2020-11-04 11:00:00|27442.4|27438.8|27456.9|27453.3|27533.4|27529.8|27404.4|27400.8|4608
1604491200000|2020-11-04 12:00:00|27457.4|27453.8|27639.4|27635.8|27698.4|27694.8|27413.4|27409.8|9707
1604494800000|2020-11-04 13:00:00|27640.4|27636.8|27613.4|27609.8|27716.9|27713.3|27585.4|27581.8|11404
1604498400000|2020-11-04 14:00:00|27612.4|27608.8|27868.3|27865.9|27868.3|27865.9|27487.9|27484.3|36624
1604502000000|2020-11-04 15:00:00|27867.8|27865.4|28099.2|28096.8|28134.8|28132.4|27855.3|27852.9|34826
1604505600000|2020-11-04 16:00:00|28103.7|28101.3|28185.2|28182.8|28216.7|28214.3|28002.2|27999.8|20806
1604509200000|2020-11-04 17:00:00|28184.2|28181.8|28194.7|28192.3|28306.2|28303.8|28172.7|28170.3|15049
1604512800000|2020-11-04 18:00:00|28198.7|28196.3|28116.5|28114.1|28242.5|28240.1|28097.5|28095.1|14889
1604516400000|2020-11-04 19:00:00|28118.5|28116.1|28046.5|28044.1|28161.5|28159.1|28016|28013.6|14903
1604520000000|2020-11-04 20:00:00|28047|28044.6|27849.8|27847.4|28068|28065.6|27822.8|27820.4|20549
1604523600000|2020-11-04 21:00:00|27851.3|27848.9|27892|27882.2|27974.8|27970|27829.3|27824.5|3986
1604527200000|2020-11-04 22:00:00|27894.9|27885.1|27944|27934.2|27952.8|27943|27890.7|27880.9|0
1604530800000|2020-11-04 23:00:00|27940.8|27936|27809.3|27804.5|27940.8|27936|27757.3|27752.5|2432
1604534400000|2020-11-05 00:00:00|27811.3|27806.5|27897.8|27893|27938.8|27934|27773.8|27769|2769
1604538000000|2020-11-05 01:00:00|27898.8|27894|27907.8|27903|27922.8|27918|27829.3|27824.5|4436
1604541600000|2020-11-05 02:00:00|27913.8|27909|27862.3|27857.5|27925.8|27921|27809.8|27805|3910
1604545200000|2020-11-05 03:00:00|27861.8|27857|27995.3|27990.5|28019.3|28014.5|27859.8|27855|3755
1604548800000|2020-11-05 04:00:00|27995.8|27991|28044.3|28039.5|28092.3|28087.5|27984.3|27979.5|2240
1604552400000|2020-11-05 05:00:00|28042.3|28037.5|28086.8|28082|28119.8|28115|27979.3|27974.5|2281
1604556000000|2020-11-05 06:00:00|28085.3|28080.5|27951.3|27946.5|28106.3|28101.5|27936.8|27932|2514
1604559600000|2020-11-05 07:00:00|27951.8|27947|28071.2|28067.6|28119.2|28115.6|27933.7|27930.1|6925
1604563200000|2020-11-05 08:00:00|28068.2|28064.6|28109.2|28105.6|28216.7|28213.1|28034.2|28030.6|9525
1604566800000|2020-11-05 09:00:00|28108.2|28104.6|28176.2|28172.6|28192.2|28188.6|28049.7|28046.1|6090
1604570400000|2020-11-05 10:00:00|28174.7|28171.1|28269.2|28265.6|28269.2|28265.6|28143.7|28140.1|9564
1604574000000|2020-11-05 11:00:00|28268.7|28265.1|28250.2|28246.6|28306.7|28303.1|28205.2|28201.6|6458
1604577600000|2020-11-05 12:00:00|28249.7|28246.1|28258.2|28254.6|28274.7|28271.1|28182.7|28179.1|4253
1604581200000|2020-11-05 13:00:00|28256.7|28253.1|28206.7|28203.1|28262.7|28259.1|28185.2|28181.6|4743
1604584800000|2020-11-05 14:00:00|28206.2|28202.6|28272.6|28270.2|28355.6|28353.2|28132.7|28129.1|23613
1604588400000|2020-11-05 15:00:00|28275.6|28273.2|28466.2|28463.8|28496.7|28494.3|28274.6|28272.2|25565
1604592000000|2020-11-05 16:00:00|28467.7|28465.3|28350.2|28347.8|28493.7|28491.3|28340.2|28337.8|15581
1604595600000|2020-11-05 17:00:00|28351.2|28348.8|28354.3|28351.9|28371.2|28368.8|28225.7|28223.3|14852
1604599200000|2020-11-05 18:00:00|28358.8|28356.4|28410.3|28407.9|28427.8|28425.4|28353.3|28350.9|7586
1604602800000|2020-11-05 19:00:00|28409.8|28407.4|28443.3|28440.9|28476.3|28473.9|28385.3|28382.9|12566
1604606400000|2020-11-05 20:00:00|28442.3|28439.9|28383.2|28380.8|28448.8|28446.4|28313.2|28310.8|17632
1604610000000|2020-11-05 21:00:00|28382.2|28379.8|28454.3|28444.5|28486.6|28481.8|28379.1|28374.3|3918
1604613600000|2020-11-05 22:00:00|28454.4|28444.6|28450.1|28440.3|28465.6|28455.8|28440|28430.2|0
1604617200000|2020-11-05 23:00:00|28427.6|28422.8|28350.6|28345.8|28438.6|28433.8|28213.1|28208.3|3068
1604620800000|2020-11-06 00:00:00|28346.6|28341.8|28305.1|28300.3|28370.6|28365.8|28252.6|28247.8|4222
1604624400000|2020-11-06 01:00:00|28305.6|28300.8|28343.6|28338.8|28364.1|28359.3|28279.6|28274.8|4449
1604628000000|2020-11-06 02:00:00|28345.6|28340.8|28319.1|28314.3|28352.6|28347.8|28279.6|28274.8|2950
1604631600000|2020-11-06 03:00:00|28319.6|28314.8|28292.6|28287.8|28328.6|28323.8|28283.1|28278.3|2710
1604635200000|2020-11-06 04:00:00|28291.6|28286.8|28238.6|28233.8|28310.6|28305.8|28236.6|28231.8|3312
1604638800000|2020-11-06 05:00:00|28240.1|28235.3|28265.1|28260.3|28284.6|28279.8|28222.1|28217.3|3068
1604642400000|2020-11-06 06:00:00|28263.6|28258.8|28263.1|28258.3|28312.1|28307.3|28238.1|28233.3|2364
1604646000000|2020-11-06 07:00:00|28262.5|28258.9|28345|28341.4|28351|28347.4|28259|28255.4|4337
1604649600000|2020-11-06 08:00:00|28348|28344.4|28257.5|28253.9|28420|28416.4|28244|28240.4|10294
1604653200000|2020-11-06 09:00:00|28257|28253.4|28126.5|28122.9|28257|28253.4|28104|28100.4|9664
1604656800000|2020-11-06 10:00:00|28128|28124.4|28228|28224.4|28256|28252.4|28075|28071.4|9043
1604660400000|2020-11-06 11:00:00|28227|28223.4|28249|28245.4|28285|28281.4|28198.5|28194.9|5584
1604664000000|2020-11-06 12:00:00|28245.5|28241.9|28164.5|28160.9|28298.5|28294.9|28162|28158.4|5311
1604667600000|2020-11-06 13:00:00|28168|28164.4|28412.5|28408.9|28447|28443.4|28123|28119.4|15149
1604671200000|2020-11-06 14:00:00|28413|28409.4|28240.9|28238.5|28563.5|28559.9|28185.4|28183|38857
1604674800000|2020-11-06 15:00:00|28241.9|28239.5|28268.6|28266.2|28394.1|28391.7|28211.9|28209.5|20631
1604678400000|2020-11-06 16:00:00|28268.1|28265.7|28364.1|28361.7|28406.6|28404.2|28250.6|28248.2|18131
1604682000000|2020-11-06 17:00:00|28365.1|28362.7|28313.7|28311.3|28398.1|28395.7|28270.6|28268.2|11554
1604685600000|2020-11-06 18:00:00|28313.2|28310.8|28331.2|28328.8|28365.2|28362.8|28309.7|28307.3|6000
1604689200000|2020-11-06 19:00:00|28331.7|28329.3|28312.2|28309.8|28367.2|28364.8|28285.2|28282.8|6216
1604692800000|2020-11-06 20:00:00|28311.2|28308.8|28322.4|28320|28437.4|28435|28250.2|28247.8|15872
1604696400000|2020-11-06 21:00:00|28323.6|28318.8|28366.4|28356.6|28377.9|28373.1|28301.4|28296.6|3868
1604876400000|2020-11-08 23:00:00|28460.9|28456.1|28596.4|28591.6|28677.9|28673.1|28423.4|28418.6|4120
1604880000000|2020-11-09 00:00:00|28595.9|28591.1|28631.9|28627.1|28648.9|28644.1|28561.4|28556.6|3676
1604883600000|2020-11-09 01:00:00|28631.4|28626.6|28648.9|28644.1|28684.9|28680.1|28618.4|28613.6|4445
1604887200000|2020-11-09 02:00:00|28647.9|28643.1|28661.9|28657.1|28665.4|28660.6|28621.4|28616.6|2292
1604890800000|2020-11-09 03:00:00|28661.4|28656.6|28696.9|28692.1|28713.4|28708.6|28639.9|28635.1|2347
1604894400000|2020-11-09 04:00:00|28696.4|28691.6|28685.4|28680.6|28718.4|28713.6|28675.9|28671.1|2681
1604898000000|2020-11-09 05:00:00|28685.9|28681.1|28663.4|28658.6|28727.4|28722.6|28641.9|28637.1|2652
1604901600000|2020-11-09 06:00:00|28658.9|28654.1|28647.9|28643.1|28666.9|28662.1|28624.4|28619.6|2491
1604905200000|2020-11-09 07:00:00|28647.3|28643.7|28648.3|28644.7|28713.3|28709.7|28626.8|28623.2|4836
1604908800000|2020-11-09 08:00:00|28647.8|28644.2|28653.3|28649.7|28693.3|28689.7|28615.8|28612.2|7204
1604912400000|2020-11-09 09:00:00|28653.8|28650.2|28693.3|28689.7|28737.3|28733.7|28639.8|28636.2|4850
1604916000000|2020-11-09 10:00:00|28693.8|28690.2|28730.3|28726.7|28738.3|28734.7|28666.3|28662.7|3336
1604919600000|2020-11-09 11:00:00|28730.8|28727.2|29691.8|29688.2|29856.8|29853.2|28687.8|28684.2|26814
1604923200000|2020-11-09 12:00:00|29683.8|29680.2|29818.3|29814.7|29900.8|29897.2|29435.8|29432.2|26271
1604926800000|2020-11-09 13:00:00|29815.8|29812.2|29949.8|29946.2|30094.3|30090.7|29797.3|29793.7|15949
1604930400000|2020-11-09 14:00:00|29949.3|29945.7|29477.3|29474.9|30035.8|30032.2|29460.8|29458.4|43878
1604934000000|2020-11-09 15:00:00|29479.8|29477.4|29428.9|29426.5|29674.3|29671.9|29336.4|29334|43091
1604937600000|2020-11-09 16:00:00|29430.9|29428.5|29433.9|29431.5|29454.4|29452|29322.9|29320.5|26869
1604941200000|2020-11-09 17:00:00|29434.9|29432.5|29654.9|29652.5|29666.9|29664.5|29434.9|29432.5|20590
1604944800000|2020-11-09 18:00:00|29660.9|29658.5|29675.5|29673.1|29700.4|29698|29624.9|29622.5|11538
1604948400000|2020-11-09 19:00:00|29676|29673.6|29580.5|29578.1|29694|29691.6|29523|29520.6|13684
1604952000000|2020-11-09 20:00:00|29582.5|29580.1|29158.2|29155.8|29605|29602.6|29125.2|29122.8|28385
1604955600000|2020-11-09 21:00:00|29157.7|29155.3|29160.8|29151|29234.4|29229.6|29114.4|29109.6|8465
1604959200000|2020-11-09 22:00:00|29157.8|29148|29205.2|29195.4|29209.3|29199.5|29145.5|29135.7|0
1604962800000|2020-11-09 23:00:00|29204.9|29195.1|29177.9|29173.1|29320.4|29315.6|29154.9|29150.1|3986
1604966400000|2020-11-10 00:00:00|29178.4|29173.6|29116.4|29111.6|29207.9|29203.1|29027.4|29022.6|7715
1604970000000|2020-11-10 01:00:00|29115.9|29111.1|29144.4|29139.6|29183.4|29178.6|29079.9|29075.1|5195
1604973600000|2020-11-10 02:00:00|29145.4|29140.6|28974.4|28969.6|29191.4|29186.6|28969.9|28965.1|5689
1604977200000|2020-11-10 03:00:00|28973.9|28969.1|28938.4|28933.6|29035.4|29030.6|28902.4|28897.6|6863
1604980800000|2020-11-10 04:00:00|28939.4|28934.6|28914.9|28910.1|28956.9|28952.1|28872.4|28867.6|4920
1604984400000|2020-11-10 05:00:00|28917.4|28912.6|28967.4|28962.6|29036.9|29032.1|28908.4|28903.6|3676
1604988000000|2020-11-10 06:00:00|28965.9|28961.1|29097.4|29092.6|29119.4|29114.6|28953.4|28948.6|4291
1604991600000|2020-11-10 07:00:00|29096.8|29093.2|29188.8|29185.2|29332.8|29329.2|29096.8|29093.2|12184
1604995200000|2020-11-10 08:00:00|29185.3|29181.7|29217.3|29213.7|29314.3|29310.7|29158.3|29154.7|7752
1604998800000|2020-11-10 09:00:00|29215.3|29211.7|29380.3|29376.7|29417.3|29413.7|29205.8|29202.2|6851
1605002400000|2020-11-10 10:00:00|29379.8|29376.2|29242.3|29238.7|29389.3|29385.7|29198.3|29194.7|6639
1605006000000|2020-11-10 11:00:00|29241.8|29238.2|29392.8|29389.2|29394.3|29390.7|29205.8|29202.2|5342
1605009600000|2020-11-10 12:00:00|29393.3|29389.7|29334.3|29330.7|29400.8|29397.2|29315.8|29312.2|4206
1605013200000|2020-11-10 13:00:00|29333.3|29329.7|29288.3|29284.7|29353.3|29349.7|29257.3|29253.7|5687
1605016800000|2020-11-10 14:00:00|29284.8|29281.2|29308.2|29305.8|29342.2|29339.8|29168.7|29166.3|26626
1605020400000|2020-11-10 15:00:00|29307.7|29305.3|29195.6|29193.2|29433.6|29431.2|29126.1|29123.7|26458
1605024000000|2020-11-10 16:00:00|29194.6|29192.2|29311.6|29309.2|29363.1|29360.7|29191.6|29189.2|17732
1605027600000|2020-11-10 17:00:00|29312.1|29309.7|29384.1|29381.7|29424.6|29422.2|29304.1|29301.7|12803
1605031200000|2020-11-10 18:00:00|29385.1|29382.7|29363.1|29360.7|29406.1|29403.7|29220.1|29217.7|12028
1605034800000|2020-11-10 19:00:00|29362.1|29359.7|29392.6|29390.2|29438.1|29435.7|29296.1|29293.7|18575
1605038400000|2020-11-10 20:00:00|29392.1|29389.7|29428.3|29425.9|29481.8|29479.4|29357.6|29355.2|18217
1605042000000|2020-11-10 21:00:00|29429.5|29424.7|29445.1|29435.3|29471.5|29466.7|29423.5|29418.7|3647
1605045600000|2020-11-10 22:00:00|29445|29435.2|29434.8|29425|29449|29439.2|29428.9|29419.1|0
1605049200000|2020-11-10 23:00:00|29452.5|29447.7|29393.5|29388.7|29506.5|29501.7|29383|29378.2|2370
1605052800000|2020-11-11 00:00:00|29391.5|29386.7|29376.5|29371.7|29419.5|29414.7|29349.5|29344.7|3170
1605056400000|2020-11-11 01:00:00|29375|29370.2|29423.5|29418.7|29431.5|29426.7|29327.5|29322.7|3842
1605060000000|2020-11-11 02:00:00|29424.5|29419.7|29499.5|29494.7|29531|29526.2|29418.5|29413.7|4895
1605063600000|2020-11-11 03:00:00|29500.5|29495.7|29491.5|29486.7|29536.5|29531.7|29455|29450.2|3480
1605067200000|2020-11-11 04:00:00|29492.5|29487.7|29482.5|29477.7|29514.5|29509.7|29455|29450.2|2033
1605070800000|2020-11-11 05:00:00|29482|29477.2|29479.5|29474.7|29515.5|29510.7|29436.5|29431.7|2496
1605074400000|2020-11-11 06:00:00|29480|29475.2|29521.5|29516.7|29572.5|29567.7|29473.5|29468.7|3731
1605078000000|2020-11-11 07:00:00|29520.9|29517.3|29528.9|29525.3|29636.4|29632.8|29516.4|29512.8|8961
1605081600000|2020-11-11 08:00:00|29528.4|29524.8|29616.4|29612.8|29638.9|29635.3|29478.9|29475.3|10768
1605085200000|2020-11-11 09:00:00|29613.9|29610.3|29599.4|29595.8|29635.9|29632.3|29570.9|29567.3|6213
1605088800000|2020-11-11 10:00:00|29598.9|29595.3|29613.9|29610.3|29640.9|29637.3|29583.9|29580.3|3579
1605092400000|2020-11-11 11:00:00|29613.4|29609.8|29625.9|29622.3|29662.9|29659.3|29598.9|29595.3|4883
1605096000000|2020-11-11 12:00:00|29623.9|29620.3|29624.9|29621.3|29638.9|29635.3|29583.4|29579.8|4327
1605099600000|2020-11-11 13:00:00|29621.4|29617.8|29571.9|29568.3|29647.4|29643.8|29541.9|29538.3|5916
1605103200000|2020-11-11 14:00:00|29572.4|29568.8|29394.3|29391.9|29598.3|29595.9|29385.8|29383.4|23612
1605106800000|2020-11-11 15:00:00|29394.8|29392.4|29426.5|29424.1|29448|29445.6|29347|29344.6|19548
1605110400000|2020-11-11 16:00:00|29426|29423.6|29478.5|29476.1|29514.5|29512.1|29416.5|29414.1|9784
1605114000000|2020-11-11 17:00:00|29479|29476.6|29507.9|29505.5|29525.9|29523.5|29468|29465.6|5680
1605117600000|2020-11-11 18:00:00|29508.9|29506.5|29442.4|29440|29531.4|29529|29435.9|29433.5|6752
1605121200000|2020-11-11 19:00:00|29442.9|29440.5|29339.4|29337|29478.9|29476.5|29277.4|29275|12076
1605124800000|2020-11-11 20:00:00|29339.9|29337.5|29405.3|29402.9|29433.3|29430.9|29284.3|29281.9|14704
1605128400000|2020-11-11 21:00:00|29397|29394.6|29442.1|29432.3|29476.2|29471.4|29397|29392.4|4102
1605132000000|2020-11-11 22:00:00|29442.4|29432.6|29460.1|29450.3|29460.1|29450.3|29441|29431.2|0
1605135600000|2020-11-11 23:00:00|29448.2|29443.4|29385.7|29380.9|29455.2|29450.4|29373.2|29368.4|1530
1605139200000|2020-11-12 00:00:00|29384.7|29379.9|29384.2|29379.4|29422.7|29417.9|29355.2|29350.4|2229
1605142800000|2020-11-12 01:00:00|29383.2|29378.4|29367.2|29362.4|29409.2|29404.4|29348.7|29343.9|2892
1605146400000|2020-11-12 02:00:00|29366.7|29361.9|29329.7|29324.9|29380.7|29375.9|29303.2|29298.4|2761
1605150000000|2020-11-12 03:00:00|29328.7|29323.9|29215.2|29210.4|29352.2|29347.4|29207.2|29202.4|4239
1605153600000|2020-11-12 04:00:00|29217.2|29212.4|29159.2|29154.4|29239.7|29234.9|29145.7|29140.9|2996
1605157200000|2020-11-12 05:00:00|29160.2|29155.4|29230.2|29225.4|29255.2|29250.4|29157.2|29152.4|4025
1605160800000|2020-11-12 06:00:00|29229.2|29224.4|29191.7|29186.9|29243.2|29238.4|29152.7|29147.9|2956
1605164400000|2020-11-12 07:00:00|29191.1|29187.5|29184.1|29180.5|29246.6|29243|29157.1|29153.5|3863
1605168000000|2020-11-12 08:00:00|29183.6|29180|29196.1|29192.5|29287.6|29284|29179.6|29176|7655
1605171600000|2020-11-12 09:00:00|29197.1|29193.5|29245.1|29241.5|29260.6|29257|29176.1|29172.5|5145
1605175200000|2020-11-12 10:00:00|29245.6|29242|29274.6|29271|29313.6|29310|29230.6|29227|3957
1605178800000|2020-11-12 11:00:00|29275.1|29271.5|29241.1|29237.5|29313.6|29310|29235.6|29232|3184
1605182400000|2020-11-12 12:00:00|29240.1|29236.5|29125.1|29121.5|29250.1|29246.5|29110.6|29107|7686
1605186000000|2020-11-12 13:00:00|29126.6|29123|29217.1|29213.5|29223.1|29219.5|29093.1|29089.5|10105
1605189600000|2020-11-12 14:00:00|29218.6|29215|29222|29219.6|29270|29267.6|29154|29151.6|19375
1605193200000|2020-11-12 15:00:00|29218|29215.6|29282.7|29280.3|29311.2|29308.8|29185.5|29183.1|15738
1605196800000|2020-11-12 16:00:00|29281.7|29279.3|29255.2|29252.8|29309.2|29306.8|29223.7|29221.3|10235
1605200400000|2020-11-12 17:00:00|29255.7|29253.3|29093.7|29091.3|29292.7|29290.3|29042.7|29040.3|15245
1605204000000|2020-11-12 18:00:00|29094.2|29091.8|29104.7|29102.3|29106.7|29104.3|28985.7|28983.3|15893
1605207600000|2020-11-12 19:00:00|29105.2|29102.8|28985.2|28982.8|29138.2|29135.8|28957.2|28954.8|13785
1605211200000|2020-11-12 20:00:00|28985.7|28983.3|29090.2|29087.8|29095.2|29092.8|28904.2|28901.8|21770
1605214800000|2020-11-12 21:00:00|29079.7|29077.3|29143.3|29133.5|29196.9|29192.1|29072.9|29068.1|6828
1605218400000|2020-11-12 22:00:00|29143.1|29133.3|29142.7|29132.9|29149.3|29139.5|29136.6|29126.8|0
1605222000000|2020-11-12 23:00:00|29130.9|29126.1|29102.4|29097.6|29136.4|29131.6|29069.4|29064.6|1769
1605225600000|2020-11-13 00:00:00|29106.4|29101.6|29021.4|29016.6|29149.9|29145.1|29020.9|29016.1|2621
1605229200000|2020-11-13 01:00:00|29021.9|29017.1|28979.4|28974.6|29055.9|29051.1|28963.9|28959.1|2781
1605232800000|2020-11-13 02:00:00|28978.4|28973.6|29007.9|29003.1|29022.9|29018.1|28937.9|28933.1|2674
1605236400000|2020-11-13 03:00:00|29007.4|29002.6|28991.4|28986.6|29019.9|29015.1|28976.9|28972.1|1617
1605240000000|2020-11-13 04:00:00|28990.9|28986.1|29051.9|29047.1|29066.4|29061.6|28983.9|28979.1|1797
1605243600000|2020-11-13 05:00:00|29052.4|29047.6|29041.9|29037.1|29059.4|29054.6|29016.9|29012.1|1553
1605247200000|2020-11-13 06:00:00|29045.4|29040.6|29092.9|29088.1|29117.4|29112.6|29031.9|29027.1|3738
1605250800000|2020-11-13 07:00:00|29092.3|29088.7|29112.3|29108.7|29115.3|29111.7|29018.8|29015.2|5576
1605254400000|2020-11-13 08:00:00|29112.8|29109.2|29198.3|29194.7|29240.3|29236.7|29092.8|29089.2|8729
1605258000000|2020-11-13 09:00:00|29197.8|29194.2|29293.3|29289.7|29306.3|29302.7|29195.8|29192.2|6055
1605261600000|2020-11-13 10:00:00|29291.3|29287.7|29349.8|29346.2|29372.3|29368.7|29279.3|29275.7|5726
1605265200000|2020-11-13 11:00:00|29349.3|29345.7|29316.3|29312.7|29361.8|29358.2|29270.3|29266.7|4364
1605268800000|2020-11-13 12:00:00|29314.3|29310.7|29268.8|29265.2|29316.3|29312.7|29258.3|29254.7|3751
1605272400000|2020-11-13 13:00:00|29269.3|29265.7|29302.3|29298.7|29318.3|29314.7|29262.3|29258.7|3690
1605276000000|2020-11-13 14:00:00|29298.3|29294.7|29336.2|29333.8|29346.2|29343.8|29236.2|29233.8|15386
1605279600000|2020-11-13 15:00:00|29335.7|29333.3|29266.2|29263.8|29340.2|29337.8|29213.7|29211.3|18106
1605283200000|2020-11-13 16:00:00|29267.2|29264.8|29358.7|29356.3|29371.7|29369.3|29267.2|29264.8|11862
1605286800000|2020-11-13 17:00:00|29359.2|29356.8|29397.5|29395.1|29399|29396.6|29337.7|29335.3|5844
1605290400000|2020-11-13 18:00:00|29398|29395.6|29416|29413.6|29432.5|29430.1|29373.5|29371.1|11594
1605294000000|2020-11-13 19:00:00|29415.5|29413.1|29481|29478.6|29492.5|29490.1|29399|29396.6|10295
1605297600000|2020-11-13 20:00:00|29481.5|29479.1|29481.9|29479.5|29560.9|29558.5|29419.5|29417.1|20211
1605301200000|2020-11-13 21:00:00|29483.1|29478.3|29489.6|29479.8|29514.1|29509.3|29466.6|29461.8|4037
1605481200000|2020-11-15 23:00:00|29537.1|29532.3|29686.1|29681.3|29719.1|29714.3|29533.6|29528.8|4391
1605484800000|2020-11-16 00:00:00|29684.6|29679.8|29686.1|29681.3|29694.1|29689.3|29635.1|29630.3|2280
1605488400000|2020-11-16 01:00:00|29685.6|29680.8|29681.1|29676.3|29727.1|29722.3|29661.1|29656.3|2894
1605492000000|2020-11-16 02:00:00|29682.1|29677.3|29703.1|29698.3|29731.6|29726.8|29682.1|29677.3|2618
1605495600000|2020-11-16 03:00:00|29702.6|29697.8|29711.6|29706.8|29719.1|29714.3|29697.1|29692.3|1533
1605499200000|2020-11-16 04:00:00|29711.1|29706.3|29729.1|29724.3|29732.1|29727.3|29700.6|29695.8|1018
1605502800000|2020-11-16 05:00:00|29729.6|29724.8|29768.1|29763.3|29769.6|29764.8|29719.1|29714.3|2023
1605506400000|2020-11-16 06:00:00|29767.1|29762.3|29768.1|29763.3|29803.1|29798.3|29744.1|29739.3|4142
1605510000000|2020-11-16 07:00:00|29767.5|29763.9|29778|29774.4|29792.5|29788.9|29732.5|29728.9|4159
1605513600000|2020-11-16 08:00:00|29777.5|29773.9|29706.5|29702.9|29795|29791.4|29688|29684.4|6783
1605517200000|2020-11-16 09:00:00|29705|29701.4|29791.5|29787.9|29793.5|29789.9|29702.5|29698.9|3626
1605520800000|2020-11-16 10:00:00|29792|29788.4|29770.5|29766.9|29795.5|29791.9|29742.5|29738.9|2860
1605524400000|2020-11-16 11:00:00|29771|29767.4|29963|29959.4|30076.5|30072.9|29749.5|29745.9|12507
1605528000000|2020-11-16 12:00:00|29963.5|29959.9|29983.5|29979.9|30042.5|30038.9|29937|29933.4|11887
1605531600000|2020-11-16 13:00:00|29980.5|29976.9|29936.5|29932.9|30005|30001.4|29900|29896.4|6782
1605535200000|2020-11-16 14:00:00|29937.5|29933.9|29791.9|29789.5|29966.5|29962.9|29728.4|29726|24095
1605538800000|2020-11-16 15:00:00|29793.9|29791.5|29923.4|29921|29925.4|29923|29762.9|29760.5|19213
1605542400000|2020-11-16 16:00:00|29923.9|29921.5|29905.9|29903.5|29942.9|29940.5|29877.4|29875|9190
1605546000000|2020-11-16 17:00:00|29906.9|29904.5|29868|29865.6|29922.4|29920|29837|29834.6|5766
1605549600000|2020-11-16 18:00:00|29868.5|29866.1|29806.5|29804.1|29870.5|29868.1|29745|29742.6|8700
1605553200000|2020-11-16 19:00:00|29805.5|29803.1|29840.5|29838.1|29858.5|29856.1|29776|29773.6|6900
1605556800000|2020-11-16 20:00:00|29841|29838.6|29963.1|29960.7|29963.1|29960.7|29777|29774.6|12718
1605560400000|2020-11-16 21:00:00|29954.6|29952.2|29979.8|29970|29980.8|29976|29942.8|29938|4850
1605564000000|2020-11-16 22:00:00|29979.7|29969.9|29975.9|29966.1|29990.8|29981|29975.9|29966.1|0
1605567600000|2020-11-16 23:00:00|29964.8|29960|29942.3|29937.5|29970.8|29966|29928.8|29924|1895
1605571200000|2020-11-17 00:00:00|29941.8|29937|29889.8|29885|29941.8|29937|29864.3|29859.5|2879
1605574800000|2020-11-17 01:00:00|29889.3|29884.5|29814.8|29810|29907.3|29902.5|29801.3|29796.5|2766
1605578400000|2020-11-17 02:00:00|29815.8|29811|29858.8|29854|29882.8|29878|29813.3|29808.5|2615
1605582000000|2020-11-17 03:00:00|29859.3|29854.5|29866.8|29862|29888.8|29884|29855.3|29850.5|1543
1605585600000|2020-11-17 04:00:00|29865.8|29861|29855.8|29851|29866.3|29861.5|29827.3|29822.5|1961
1605589200000|2020-11-17 05:00:00|29856.3|29851.5|29819.8|29815|29866.3|29861.5|29817.3|29812.5|1765
1605592800000|2020-11-17 06:00:00|29820.8|29816|29873.8|29869|29884.8|29880|29817.8|29813|2594
1605596400000|2020-11-17 07:00:00|29873.2|29869.6|29868.7|29865.1|29883.7|29880.1|29839.2|29835.6|2933
1605600000000|2020-11-17 08:00:00|29869.2|29865.6|29874.2|29870.6|29925.2|29921.6|29857.2|29853.6|4313
1605603600000|2020-11-17 09:00:00|29875.2|29871.6|29878.2|29874.6|29897.2|29893.6|29846.2|29842.6|2832
1605607200000|2020-11-17 10:00:00|29878.7|29875.1|29845.2|29841.6|29879.2|29875.6|29822.2|29818.6|2694
1605610800000|2020-11-17 11:00:00|29844.7|29841.1|29768.2|29764.6|29855.7|29852.1|29746.2|29742.6|5649
1605614400000|2020-11-17 12:00:00|29767.2|29763.6|29730.2|29726.6|29792.2|29788.6|29701.2|29697.6|5713
1605618000000|2020-11-17 13:00:00|29734.7|29731.1|29689.2|29685.6|29747.2|29743.6|29647.7|29644.1|7917
1605621600000|2020-11-17 14:00:00|29688.7|29685.1|29528.6|29526.2|29709.6|29707.2|29522.6|29520.2|22271
1605625200000|2020-11-17 15:00:00|29529.1|29526.7|29717.6|29715.2|29731.1|29728.7|29522.1|29519.7|19614
1605628800000|2020-11-17 16:00:00|29715.6|29713.2|29768.1|29765.7|29799.1|29796.7|29709.1|29706.7|16349
1605632400000|2020-11-17 17:00:00|29768.6|29766.2|29819.7|29817.3|29851.7|29849.3|29755.7|29753.3|10864
1605636000000|2020-11-17 18:00:00|29820.2|29817.8|29775.2|29772.8|29831.2|29828.8|29757.2|29754.8|7129
1605639600000|2020-11-17 19:00:00|29774.2|29771.8|29846.1|29843.7|29878.1|29875.7|29771.7|29769.3|9041
1605643200000|2020-11-17 20:00:00|29845.6|29843.2|29797.1|29794.7|29847.1|29844.7|29718.6|29716.2|16659
1605646800000|2020-11-17 21:00:00|29790.4|29788|29774.5|29764.7|29814.1|29809.3|29770.1|29764.5|2759
1605650400000|2020-11-17 22:00:00|29774.4|29764.6|29785.2|29775.4|29791.7|29781.9|29772.2|29762.4|0
1605654000000|2020-11-17 23:00:00|29772.1|29767.3|29813.6|29808.8|29823.6|29818.8|29750.1|29745.3|1743
1605657600000|2020-11-18 00:00:00|29813.1|29808.3|29741.1|29736.3|29821.1|29816.3|29715.6|29710.8|3105
1605661200000|2020-11-18 01:00:00|29740.1|29735.3|29723.1|29718.3|29777.1|29772.3|29713.1|29708.3|2077
1605664800000|2020-11-18 02:00:00|29723.6|29718.8|29756.6|29751.8|29758.1|29753.3|29705.1|29700.3|1631
1605668400000|2020-11-18 03:00:00|29756.1|29751.3|29763.6|29758.8|29773.6|29768.8|29731.1|29726.3|1114
1605672000000|2020-11-18 04:00:00|29764.6|29759.8|29737.1|29732.3|29773.1|29768.3|29724.6|29719.8|1310
1605675600000|2020-11-18 05:00:00|29736.6|29731.8|29692.6|29687.8|29761.1|29756.3|29664.6|29659.8|2815
1605679200000|2020-11-18 06:00:00|29690.6|29685.8|29663.1|29658.3|29708.1|29703.3|29632.1|29627.3|6237
1605682800000|2020-11-18 07:00:00|29662.5|29658.9|29712|29708.4|29755.5|29751.9|29660.5|29656.9|4161
1605686400000|2020-11-18 08:00:00|29710.5|29706.9|29762.5|29758.9|29821|29817.4|29695|29691.4|5292
1605690000000|2020-11-18 09:00:00|29763|29759.4|29846.5|29842.9|29852|29848.4|29761|29757.4|3995
1605693600000|2020-11-18 10:00:00|29847|29843.4|29870.5|29866.9|29901.5|29897.9|29842|29838.4|4280
1605697200000|2020-11-18 11:00:00|29869|29865.4|29907|29903.4|29945.5|29941.9|29843.5|29839.9|6307
1605700800000|2020-11-18 12:00:00|29909.5|29905.9|29931.5|29927.9|29959.5|29955.9|29893|29889.4|4365
1605704400000|2020-11-18 13:00:00|29928.5|29924.9|29904.5|29900.9|29938.5|29934.9|29874|29870.4|4138
1605708000000|2020-11-18 14:00:00|29904|29900.4|29867.9|29865.5|29930.9|29928.5|29814.4|29812|18307
1605711600000|2020-11-18 15:00:00|29868.9|29866.5|29885.8|29883.4|29909.8|29907.4|29838.3|29835.9|12513
1605715200000|2020-11-18 16:00:00|29885.3|29882.9|29864.8|29862.4|29926.8|29924.4|29857.8|29855.4|9763
1605718800000|2020-11-18 17:00:00|29865.3|29862.9|29794.7|29792.3|29878.3|29875.9|29779.7|29777.3|7757
1605722400000|2020-11-18 18:00:00|29795.2|29792.8|29741.7|29739.3|29823.2|29820.8|29690.7|29688.3|11707
1605726000000|2020-11-18 19:00:00|29741.2|29738.8|29699.2|29696.8|29772.7|29770.3|29642.7|29640.3|15522
1605729600000|2020-11-18 20:00:00|29700.7|29698.3|29440.4|29438|29736.7|29734.3|29437.4|29435|30184
1605733200000|2020-11-18 21:00:00|29430.7|29428.3|29412|29402.2|29472.9|29468.1|29385.9|29381.1|5482
1605736800000|2020-11-18 22:00:00|29412.2|29402.4|29441.9|29432.1|29442.1|29432.3|29405.1|29395.3|0
1605740400000|2020-11-18 23:00:00|29423.9|29419.1|29438.4|29433.6|29484.9|29480.1|29421.9|29417.1|2609
1605744000000|2020-11-19 00:00:00|29438.9|29434.1|29406.9|29402.1|29458.9|29454.1|29357.9|29353.1|5125
1605747600000|2020-11-19 01:00:00|29407.4|29402.6|29460.4|29455.6|29476.4|29471.6|29396.4|29391.6|3091
1605751200000|2020-11-19 02:00:00|29459.9|29455.1|29408.9|29404.1|29465.4|29460.6|29400.4|29395.6|2211
1605754800000|2020-11-19 03:00:00|29409.4|29404.6|29404.9|29400.1|29428.9|29424.1|29363.9|29359.1|2719
1605758400000|2020-11-19 04:00:00|29405.4|29400.6|29422.9|29418.1|29426.4|29421.6|29396.9|29392.1|1140
1605762000000|2020-11-19 05:00:00|29421.4|29416.6|29453.9|29449.1|29478.4|29473.6|29409.9|29405.1|1942
1605765600000|2020-11-19 06:00:00|29454.4|29449.6|29503.9|29499.1|29508.9|29504.1|29437.4|29432.6|3542
1605769200000|2020-11-19 07:00:00|29503.3|29499.7|29449.8|29446.2|29529.3|29525.7|29449.8|29446.2|4645
1605772800000|2020-11-19 08:00:00|29454.3|29450.7|29305.3|29301.7|29478.3|29474.7|29286.3|29282.7|9218
1605776400000|2020-11-19 09:00:00|29304.8|29301.2|29317.3|29313.7|29378.8|29375.2|29258.3|29254.7|6662
1605780000000|2020-11-19 10:00:00|29316.3|29312.7|29340.3|29336.7|29355.8|29352.2|29243.8|29240.2|4376
1605783600000|2020-11-19 11:00:00|29339.8|29336.2|29386.8|29383.2|29403.8|29400.2|29296.8|29293.2|3643
1605787200000|2020-11-19 12:00:00|29386.3|29382.7|29394.8|29391.2|29427.3|29423.7|29373.3|29369.7|3403
1605790800000|2020-11-19 13:00:00|29395.3|29391.7|29402.3|29398.7|29421.8|29418.2|29346.8|29343.2|5635
1605794400000|2020-11-19 14:00:00|29401.3|29397.7|29404.7|29402.3|29444.7|29442.3|29236.7|29234.3|20554
1605798000000|2020-11-19 15:00:00|29408.2|29405.8|29345.8|29343.4|29438.7|29436.3|29269.3|29266.9|18981
1605801600000|2020-11-19 16:00:00|29344.8|29342.4|29327.3|29324.9|29374.8|29372.4|29272.8|29270.4|15011
1605805200000|2020-11-19 17:00:00|29326.8|29324.4|29314.8|29312.4|29357.8|29355.4|29280.3|29277.9|8851
1605808800000|2020-11-19 18:00:00|29315.3|29312.9|29375.3|29372.9|29400.8|29398.4|29295.3|29292.9|8227
1605812400000|2020-11-19 19:00:00|29375.8|29373.4|29473.8|29471.4|29526.3|29523.9|29365.8|29363.4|11495
1605816000000|2020-11-19 20:00:00|29474.3|29471.9|29480.1|29477.7|29517.1|29514.7|29415.6|29413.2|14544
1605819600000|2020-11-19 21:00:00|29481.3|29476.5|29346.6|29336.8|29512.8|29508|29341.3|29336.5|4158
1605823200000|2020-11-19 22:00:00|29348.1|29338.3|29377.8|29368|29390.1|29380.3|29348.1|29338.3|0
1605826800000|2020-11-19 23:00:00|29322.3|29317.5|29228.8|29224|29328.3|29323.5|29199.8|29195|5009
1605830400000|2020-11-20 00:00:00|29227.3|29222.5|29270.8|29266|29329.3|29324.5|29227.3|29222.5|3241
1605834000000|2020-11-20 01:00:00|29271.3|29266.5|29277.3|29272.5|29311.3|29306.5|29260.3|29255.5|2281
1605837600000|2020-11-20 02:00:00|29277.8|29273|29270.3|29265.5|29284.8|29280|29230.8|29226|2311
1605841200000|2020-11-20 03:00:00|29269.3|29264.5|29259.3|29254.5|29297.3|29292.5|29246.8|29242|1782
1605844800000|2020-11-20 04:00:00|29258.8|29254|29314.3|29309.5|29333.3|29328.5|29247.8|29243|2385
1605848400000|2020-11-20 05:00:00|29315.8|29311|29315.3|29310.5|29328.3|29323.5|29296.3|29291.5|2021
1605852000000|2020-11-20 06:00:00|29313.3|29308.5|29306.8|29302|29325.3|29320.5|29278.8|29274|2119
1605855600000|2020-11-20 07:00:00|29306.2|29302.6|29307.7|29304.1|29335.7|29332.1|29282.7|29279.1|2523
1605859200000|2020-11-20 08:00:00|29306.7|29303.1|29381.2|29377.6|29393.2|29389.6|29295.2|29291.6|5739
1605862800000|2020-11-20 09:00:00|29381.7|29378.1|29404.2|29400.6|29451.7|29448.1|29358.7|29355.1|4029
1605866400000|2020-11-20 10:00:00|29402.7|29399.1|29445.7|29442.1|29481.7|29478.1|29398.2|29394.6|3403
1605870000000|2020-11-20 11:00:00|29445.2|29441.6|29487.7|29484.1|29487.7|29484.1|29420.7|29417.1|2552
1605873600000|2020-11-20 12:00:00|29486.7|29483.1|29454.7|29451.1|29493.7|29490.1|29441.7|29438.1|2517
1605877200000|2020-11-20 13:00:00|29455.2|29451.6|29405.7|29402.1|29474.7|29471.1|29402.2|29398.6|6158
1605880800000|2020-11-20 14:00:00|29404.7|29401.1|29398.1|29395.7|29483.2|29479.6|29351.6|29349.2|19523
1605884400000|2020-11-20 15:00:00|29400.6|29398.2|29335.9|29333.5|29414.6|29412.2|29309.9|29307.5|18079
1605888000000|2020-11-20 16:00:00|29336.4|29334|29353.4|29351|29415.4|29413|29317.9|29315.5|14284
1605891600000|2020-11-20 17:00:00|29352.9|29350.5|29333.3|29330.9|29365.9|29363.5|29296.8|29294.4|8378
1605895200000|2020-11-20 18:00:00|29332.3|29329.9|29353.8|29351.4|29361.8|29359.4|29307.8|29305.4|5708
1605898800000|2020-11-20 19:00:00|29354.3|29351.9|29341.3|29338.9|29384.8|29382.4|29320.8|29318.4|6279
1605902400000|2020-11-20 20:00:00|29342.8|29340.4|29263.3|29260.9|29380.8|29378.4|29230.8|29228.4|20552
1605906000000|2020-11-20 21:00:00|29256.7|29254.3|29223.9|29214.1|29263.9|29259.1|29171.9|29167.1|6497
1606086000000|2020-11-22 23:00:00|29202.9|29198.1|29280.9|29276.1|29282.4|29277.6|29169.9|29165.1|2857
1606089600000|2020-11-23 00:00:00|29278.9|29274.1|29347.9|29343.1|29348.4|29343.6|29266.9|29262.1|2303
1606093200000|2020-11-23 01:00:00|29347.4|29342.6|29336.9|29332.1|29373.4|29368.6|29322.9|29318.1|2883
1606096800000|2020-11-23 02:00:00|29336.4|29331.6|29347.9|29343.1|29353.9|29349.1|29326.9|29322.1|938
1606100400000|2020-11-23 03:00:00|29347.4|29342.6|29362.9|29358.1|29371.9|29367.1|29341.4|29336.6|1000
1606104000000|2020-11-23 04:00:00|29362.4|29357.6|29349.9|29345.1|29366.9|29362.1|29340.9|29336.1|867
1606107600000|2020-11-23 05:00:00|29349.4|29344.6|29357.9|29353.1|29357.9|29353.1|29330.9|29326.1|809
1606111200000|2020-11-23 06:00:00|29357.4|29352.6|29370.9|29366.1|29390.4|29385.6|29346.9|29342.1|1665
1606114800000|2020-11-23 07:00:00|29370.3|29366.7|29421.3|29417.7|29459.3|29455.7|29369.3|29365.7|6620
1606118400000|2020-11-23 08:00:00|29419.8|29416.2|29486.3|29482.7|29501.3|29497.7|29393.3|29389.7|6031
1606122000000|2020-11-23 09:00:00|29486.8|29483.2|29468.8|29465.2|29497.8|29494.2|29432.3|29428.7|3414
1606125600000|2020-11-23 10:00:00|29468.3|29464.7|29471.3|29467.7|29481.8|29478.2|29450.3|29446.7|1685
1606129200000|2020-11-23 11:00:00|29471.8|29468.2|29440.3|29436.7|29478.3|29474.7|29411.8|29408.2|2475
1606132800000|2020-11-23 12:00:00|29439.8|29436.2|29458.8|29455.2|29480.8|29477.2|29394.3|29390.7|2720
1606136400000|2020-11-23 13:00:00|29459.3|29455.7|29397.3|29393.7|29474.3|29470.7|29315.3|29311.7|8977
1606140000000|2020-11-23 14:00:00|29398.3|29394.7|29529.7|29527.3|29583.2|29580.8|29359.3|29355.7|23558
1606143600000|2020-11-23 15:00:00|29530.7|29528.3|29495.6|29493.2|29549.7|29547.3|29376.6|29374.2|20174
1606147200000|2020-11-23 16:00:00|29497.6|29495.2|29433.6|29431.2|29505.6|29503.2|29355.6|29353.2|16806
1606150800000|2020-11-23 17:00:00|29434.1|29431.7|29487.3|29484.9|29488.8|29486.4|29387.6|29385.2|6871
1606154400000|2020-11-23 18:00:00|29486.8|29484.4|29525.3|29522.9|29531.3|29528.9|29471.3|29468.9|6794
1606158000000|2020-11-23 19:00:00|29525.8|29523.4|29615.3|29612.9|29617.3|29614.9|29474.3|29471.9|13772
1606161600000|2020-11-23 20:00:00|29617.3|29614.9|29592.8|29590.4|29670.3|29667.9|29552.8|29550.4|18555
1606165200000|2020-11-23 21:00:00|29594|29589.2|29609.6|29599.8|29621|29616.2|29577|29572.2|2615
1606168800000|2020-11-23 22:00:00|29609.3|29599.5|29628.3|29618.5|29634.7|29624.9|29603.8|29594|0
1606172400000|2020-11-23 23:00:00|29629.8|29620|29747|29742.2|29799|29794.2|29606|29601|3761
1606176000000|2020-11-24 00:00:00|29745.5|29740.7|29762|29757.2|29776|29771.2|29725.5|29720.7|1830
1606179600000|2020-11-24 01:00:00|29762.5|29757.7|29770.5|29765.7|29802|29797.2|29745|29740.2|1818
1606183200000|2020-11-24 02:00:00|29771|29766.2|29818|29813.2|29825|29820.2|29771|29766.2|1524
1606186800000|2020-11-24 03:00:00|29820|29815.2|29859|29854.2|29864|29859.2|29811|29806.2|1715
1606190400000|2020-11-24 04:00:00|29859.5|29854.7|29878|29873.2|29882|29877.2|29853|29848.2|1337
1606194000000|2020-11-24 05:00:00|29879.5|29874.7|29843.5|29838.7|29888|29883.2|29815.5|29810.7|2113
1606197600000|2020-11-24 06:00:00|29844|29839.2|29841|29836.2|29863|29858.2|29831|29826.2|1026
1606201200000|2020-11-24 07:00:00|29840.4|29836.8|29825.4|29821.8|29870.4|29866.8|29808.4|29804.8|2321
1606204800000|2020-11-24 08:00:00|29827.4|29823.8|29850.9|29847.3|29881.9|29878.3|29827.4|29823.8|4260
1606208400000|2020-11-24 09:00:00|29850.4|29846.8|29872.4|29868.8|29882.4|29878.8|29840.4|29836.8|2704
1606212000000|2020-11-24 10:00:00|29872.9|29869.3|29905.9|29902.3|29915.9|29912.3|29857.4|29853.8|3095
1606215600000|2020-11-24 11:00:00|29906.4|29902.8|29885.4|29881.8|29936.4|29932.8|29882.9|29879.3|2989
1606219200000|2020-11-24 12:00:00|29886.4|29882.8|29912.4|29908.8|29912.9|29909.3|29844.4|29840.8|3080
1606222800000|2020-11-24 13:00:00|29911.4|29907.8|29902.9|29899.3|29937.4|29933.8|29897.4|29893.8|7218
1606226400000|2020-11-24 14:00:00|29900.9|29897.3|29935.3|29932.9|29941.3|29938.9|29836.8|29834.4|17033
1606230000000|2020-11-24 15:00:00|29935.8|29933.4|29954.6|29952.2|29997.6|29995.2|29916.8|29914.4|21713
1606233600000|2020-11-24 16:00:00|29955.6|29953.2|30078.1|30075.7|30117.1|30114.7|29943.6|29941.2|19680
1606237200000|2020-11-24 17:00:00|30078.6|30076.2|30067.8|30065.4|30100.1|30097.7|30056.6|30054.2|8823
1606240800000|2020-11-24 18:00:00|30068.3|30065.9|30027.8|30025.4|30100.3|30097.9|30014.8|30012.4|11992
1606244400000|2020-11-24 19:00:00|30028.3|30025.9|30035.8|30033.4|30050.8|30048.4|29970.8|29968.4|11434
1606248000000|2020-11-24 20:00:00|30035.3|30032.9|30048|30045.6|30066.5|30064.1|30004.3|30001.9|14194
1606251600000|2020-11-24 21:00:00|30049.2|30044.4|30092.9|30083.1|30107.2|30102.4|30045.2|30040.4|3658
1606255200000|2020-11-24 22:00:00|30092.8|30083|30084.4|30074.6|30099.3|30089.5|30079.9|30070.1|0
1606258800000|2020-11-24 23:00:00|30085.9|30076.1|30106.7|30101.9|30117.2|30112.4|30062.7|30057.9|1271
1606262400000|2020-11-25 00:00:00|30107.2|30102.4|30187.7|30182.9|30206.7|30201.9|30083.2|30078.4|5255
1606266000000|2020-11-25 01:00:00|30187.2|30182.4|30189.2|30184.4|30218.2|30213.4|30170.2|30165.4|2412
1606269600000|2020-11-25 02:00:00|30190.2|30185.4|30167.2|30162.4|30209.2|30204.4|30148.2|30143.4|2083
1606273200000|2020-11-25 03:00:00|30168.2|30163.4|30128.2|30123.4|30181.2|30176.4|30098.2|30093.4|2191
1606276800000|2020-11-25 04:00:00|30128.7|30123.9|30098.2|30093.4|30143.7|30138.9|30096.2|30091.4|1432
1606280400000|2020-11-25 05:00:00|30098.7|30093.9|30025.2|30020.4|30110.7|30105.9|30020.7|30015.9|3892
1606284000000|2020-11-25 06:00:00|30027.2|30022.4|30048.2|30043.4|30061.2|30056.4|30024.7|30019.9|1744
1606287600000|2020-11-25 07:00:00|30047.6|30044|30100.6|30097|30102.1|30098.5|30047.6|30044|2046
1606291200000|2020-11-25 08:00:00|30100.1|30096.5|30032.1|30028.5|30114.1|30110.5|30021.1|30017.5|5933
1606294800000|2020-11-25 09:00:00|30032.6|30029|30013.6|30010|30052.1|30048.5|29958.1|29954.5|5428
1606298400000|2020-11-25 10:00:00|30012.6|30009|29971.6|29968|30022.6|30019|29961.6|29958|2599
1606302000000|2020-11-25 11:00:00|29972.1|29968.5|29987.6|29984|30004.6|30001|29960.6|29957|2114
1606305600000|2020-11-25 12:00:00|29988.6|29985|29985.1|29981.5|30040.1|30036.5|29969.6|29966|3235
1606309200000|2020-11-25 13:00:00|29986.6|29983|29990.6|29987|30018.6|30015|29966.6|29963|4295
1606312800000|2020-11-25 14:00:00|29991.1|29987.5|29881|29878.6|30014.1|30010.5|29857.5|29855.1|18431
1606316400000|2020-11-25 15:00:00|29880.5|29878.1|29891.9|29889.5|29920.9|29918.5|29847.5|29845.1|18479
1606320000000|2020-11-25 16:00:00|29892.4|29890|29871.4|29869|29923.9|29921.5|29806.4|29804|14111
1606323600000|2020-11-25 17:00:00|29872.9|29870.5|29894.9|29892.5|29896.9|29894.5|29844.9|29842.5|6782
1606327200000|2020-11-25 18:00:00|29893.9|29891.5|29909|29906.6|29917.5|29915.1|29856.9|29854.5|6759
1606330800000|2020-11-25 19:00:00|29908.5|29906.1|29853.5|29851.1|29910.5|29908.1|29826|29823.6|9260
1606334400000|2020-11-25 20:00:00|29854.5|29852.1|29871|29868.6|29908.5|29906.1|29848.5|29846.1|14897
1606338000000|2020-11-25 21:00:00|29872|29869.6|29903.2|29893.4|29909.2|29904.4|29855.7|29850.9|2905
1606341600000|2020-11-25 22:00:00|29902.9|29893.1|29907.7|29897.9|29910.3|29900.5|29899.1|29889.3|1
1606345200000|2020-11-25 23:00:00|29912.2|29907.4|29900.7|29895.9|29927.2|29922.4|29890.2|29885.4|606
1606348800000|2020-11-26 00:00:00|29897.7|29892.9|29915.2|29910.4|29945.2|29940.4|29858.2|29853.4|1553
1606352400000|2020-11-26 01:00:00|29914.7|29909.9|29945.2|29940.4|29957.7|29952.9|29909.7|29904.9|1179
1606356000000|2020-11-26 02:00:00|29944.7|29939.9|29935.2|29930.4|29950.7|29945.9|29928.2|29923.4|674
1606359600000|2020-11-26 03:00:00|29934.7|29929.9|29898.2|29893.4|29942.7|29937.9|29879.7|29874.9|1253
1606363200000|2020-11-26 04:00:00|29897.2|29892.4|29892.2|29887.4|29906.7|29901.9|29879.2|29874.4|754
1606366800000|2020-11-26 05:00:00|29894.2|29889.4|29943.2|29938.4|29943.7|29938.9|29890.2|29885.4|1278
1606370400000|2020-11-26 06:00:00|29942.7|29937.9|29941.2|29936.4|29953.7|29948.9|29922.2|29917.4|1063
1606374000000|2020-11-26 07:00:00|29940.6|29937|29928.6|29925|29950.1|29946.5|29916.1|29912.5|1443
1606377600000|2020-11-26 08:00:00|29930.6|29927|29883.6|29880|29935.6|29932|29882.1|29878.5|2977
1606381200000|2020-11-26 09:00:00|29884.1|29880.5|29885.6|29882|29912.1|29908.5|29867.6|29864|2102
1606384800000|2020-11-26 10:00:00|29886.6|29883|29877.6|29874|29902.1|29898.5|29876.6|29873|1146
1606388400000|2020-11-26 11:00:00|29877.1|29873.5|29874.1|29870.5|29895.1|29891.5|29865.6|29862|1028
1606392000000|2020-11-26 12:00:00|29873.6|29870|29857.6|29854|29873.6|29870|29832.6|29829|1774
1606395600000|2020-11-26 13:00:00|29858.1|29854.5|29869.6|29866|29876.6|29873|29856.1|29852.5|926
1606399200000|2020-11-26 14:00:00|29870.1|29866.5|29885|29882.6|29898.5|29896.1|29861.1|29857.5|1731
1606402800000|2020-11-26 15:00:00|29887|29884.6|29855.7|29853.3|29906.5|29904.1|29834.2|29831.8|2446
1606406400000|2020-11-26 16:00:00|29856.2|29853.8|29867.7|29865.3|29877.2|29874.8|29848.7|29846.3|1777
1606410000000|2020-11-26 17:00:00|29866.7|29864.3|29820.7|29818.3|29870.2|29867.8|29781.7|29779.3|2483
1606413600000|2020-11-26 18:00:00|29821.2|29818.8|29831|29821.2|29835.6|29825.8|29814.1|29804.3|0
1606417200000|2020-11-26 19:00:00|29830.9|29821.1|29826.8|29817|29836|29826.2|29816.8|29807|0
1606420800000|2020-11-26 20:00:00|29827.1|29817.3|29841.6|29831.8|29842.5|29832.7|29807.6|29797.8|0
1606424400000|2020-11-26 21:00:00|29837|29827.2|29836.4|29826.6|29839.1|29829.3|29835.9|29826.1|0
1606428000000|2020-11-26 22:00:00|29836.2|29826.4|29838.8|29829|29838.8|29829|29836|29826.2|0
1606431600000|2020-11-26 23:00:00|29842.3|29837.5|29804.3|29799.5|29854.3|29849.5|29768.3|29763.5|1282
1606435200000|2020-11-27 00:00:00|29807.3|29802.5|29800.3|29795.5|29822.3|29817.5|29766.3|29761.5|1404
1606438800000|2020-11-27 01:00:00|29799.8|29795|29780.8|29776|29820.3|29815.5|29779.3|29774.5|1227
1606442400000|2020-11-27 02:00:00|29781.3|29776.5|29782.3|29777.5|29786.3|29781.5|29740.3|29735.5|1263
1606446000000|2020-11-27 03:00:00|29781.8|29777|29805.3|29800.5|29810.3|29805.5|29754.8|29750|1180
1606449600000|2020-11-27 04:00:00|29805.8|29801|29840.3|29835.5|29849.3|29844.5|29800.8|29796|1160
1606453200000|2020-11-27 05:00:00|29839.8|29835|29884.8|29880|29886.3|29881.5|29818.8|29814|1694
1606456800000|2020-11-27 06:00:00|29885.3|29880.5|29900.3|29895.5|29908.3|29903.5|29867.3|29862.5|1778
1606460400000|2020-11-27 07:00:00|29899.7|29896.1|29869.7|29866.1|29902.7|29899.1|29865.2|29861.6|1637
1606464000000|2020-11-27 08:00:00|29870.7|29867.1|29935.7|29932.1|29949.2|29945.6|29860.7|29857.1|3313
1606467600000|2020-11-27 09:00:00|29936.2|29932.6|29920.7|29917.1|29966.7|29963.1|29904.7|29901.1|2603
1606471200000|2020-11-27 10:00:00|29920.2|29916.6|29928.7|29925.1|29935.7|29932.1|29905.7|29902.1|1653
1606474800000|2020-11-27 11:00:00|29928.2|29924.6|29931.7|29928.1|29942.2|29938.6|29918.7|29915.1|1038
1606478400000|2020-11-27 12:00:00|29932.2|29928.6|29945.7|29942.1|29945.7|29942.1|29921.2|29917.6|1193
1606482000000|2020-11-27 13:00:00|29946.2|29942.6|29941.2|29937.6|29968.7|29965.1|29917.7|29914.1|3416
1606485600000|2020-11-27 14:00:00|29941.7|29938.1|29922.6|29920.2|30021.6|30019.2|29910.6|29908.2|13166
1606489200000|2020-11-27 15:00:00|29923.6|29921.2|29926.1|29923.7|29967.1|29964.7|29905.1|29902.7|10317
1606492800000|2020-11-27 16:00:00|29923.6|29921.2|29899.1|29896.7|29945.6|29943.2|29866.1|29863.7|9142
1606496400000|2020-11-27 17:00:00|29899.6|29897.2|29918.1|29915.7|29931.1|29928.7|29818.6|29816.2|10338
1606500000000|2020-11-27 18:00:00|29906.9|29904.5|29913.9|29904.1|29946.1|29936.3|29893.9|29891.5|1367
1606503600000|2020-11-27 19:00:00|29914|29904.2|29932.6|29922.8|29933.1|29923.3|29914|29904.2|0
1606507200000|2020-11-27 20:00:00|29932.7|29922.9|29932.4|29922.6|29937.4|29927.6|29914.2|29904.4|0
1606690800000|2020-11-29 23:00:00|29965.6|29960.8|29927.6|29922.8|30003.6|29998.8|29909.6|29904.8|1908
1606694400000|2020-11-30 00:00:00|29928.1|29923.3|29836.6|29831.8|29930.1|29925.3|29823.6|29818.8|3675
1606698000000|2020-11-30 01:00:00|29837.6|29832.8|29808.6|29803.8|29842.6|29837.8|29777.6|29772.8|3788
1606701600000|2020-11-30 02:00:00|29808.1|29803.3|29808.6|29803.8|29814.6|29809.8|29760.1|29755.3|1845
1606705200000|2020-11-30 03:00:00|29809.1|29804.3|29781.1|29776.3|29842.6|29837.8|29769.6|29764.8|1702
1606708800000|2020-11-30 04:00:00|29780.6|29775.8|29714.6|29709.8|29786.6|29781.8|29705.1|29700.3|2755
1606712400000|2020-11-30 05:00:00|29715.1|29710.3|29694.6|29689.8|29725.6|29720.8|29660.6|29655.8|3271
1606716000000|2020-11-30 06:00:00|29693.6|29688.8|29578.6|29573.8|29703.1|29698.3|29531.6|29526.8|5067
1606719600000|2020-11-30 07:00:00|29578|29574.4|29669|29665.4|29669|29665.4|29569|29565.4|3868
1606723200000|2020-11-30 08:00:00|29670|29666.4|29727.5|29723.9|29763|29759.4|29625|29621.4|5874
1606726800000|2020-11-30 09:00:00|29728.5|29724.9|29753|29749.4|29773|29769.4|29719|29715.4|2703
1606730400000|2020-11-30 10:00:00|29753.5|29749.9|29750.5|29746.9|29763.5|29759.9|29732.5|29728.9|1630
1606734000000|2020-11-30 11:00:00|29750|29746.4|29720|29716.4|29758.5|29754.9|29666.5|29662.9|2879
1606737600000|2020-11-30 12:00:00|29719.5|29715.9|29765.5|29761.9|29810.5|29806.9|29718.5|29714.9|3690
1606741200000|2020-11-30 13:00:00|29766|29762.4|29775|29771.4|29782|29778.4|29733|29729.4|5179
1606744800000|2020-11-30 14:00:00|29774|29770.4|29656.4|29654|29821.5|29817.9|29627.9|29625.5|19195
1606748400000|2020-11-30 15:00:00|29660.9|29658.5|29591.1|29588.7|29685.4|29683|29476.1|29473.7|30120
1606752000000|2020-11-30 16:00:00|29590.6|29588.2|29532.1|29529.7|29608.1|29605.7|29465.1|29462.7|19395
1606755600000|2020-11-30 17:00:00|29531.6|29529.2|29603.9|29601.5|29609.4|29607|29501.6|29499.2|8165
1606759200000|2020-11-30 18:00:00|29602.9|29600.5|29551.2|29548.8|29612.4|29610|29548.7|29546.3|5852
1606762800000|2020-11-30 19:00:00|29550.7|29548.3|29619.7|29617.3|29623.7|29621.3|29515.2|29512.8|10748
1606766400000|2020-11-30 20:00:00|29626.2|29623.8|29651.6|29649.2|29677.1|29674.7|29539.2|29536.8|21106
1606770000000|2020-11-30 21:00:00|29643.3|29640.9|29696.1|29686.3|29704|29699.2|29643.3|29634.9|6280
1606773600000|2020-11-30 22:00:00|29695.6|29685.8|29671.6|29661.8|29696.7|29686.9|29658.4|29648.6|0
1606777200000|2020-11-30 23:00:00|29682|29677.2|29757|29752.2|29758|29753.2|29640.5|29635.7|2693
1606780800000|2020-12-01 00:00:00|29758|29753.2|29796|29791.2|29801|29796.2|29740.5|29735.7|3060
1606784400000|2020-12-01 01:00:00|29795.5|29790.7|29824|29819.2|29826.5|29821.7|29790|29785.2|2760
1606788000000|2020-12-01 02:00:00|29824.5|29819.7|29888|29883.2|29933.5|29928.7|29820|29815.2|4241
1606791600000|2020-12-01 03:00:00|29888.5|29883.7|29896.5|29891.7|29943.5|29938.7|29886|29881.2|2248
1606795200000|2020-12-01 04:00:00|29896|29891.2|29890|29885.2|29923.5|29918.7|29883.5|29878.7|1163
1606798800000|2020-12-01 05:00:00|29889.5|29884.7|29887|29882.2|29905.5|29900.7|29873|29868.2|1535
1606802400000|2020-12-01 06:00:00|29886|29881.2|29882|29877.2|29899|29894.2|29871.5|29866.7|1155
1606806000000|2020-12-01 07:00:00|29881.4|29877.8|29882.4|29878.8|29915.9|29912.3|29865.9|29862.3|2218
1606809600000|2020-12-01 08:00:00|29881.4|29877.8|29958.4|29954.8|29988.9|29985.3|29841.4|29837.8|8256
1606813200000|2020-12-01 09:00:00|29957.4|29953.8|29979.4|29975.8|30011.9|30008.3|29944.4|29940.8|4441
1606816800000|2020-12-01 10:00:00|29978.9|29975.3|29997.4|29993.8|30001.4|29997.8|29965.4|29961.8|2974
1606820400000|2020-12-01 11:00:00|29996.9|29993.3|29987.9|29984.3|30014.9|30011.3|29982.9|29979.3|2964
1606824000000|2020-12-01 12:00:00|29986.9|29983.3|29979.9|29976.3|29986.9|29983.3|29950.9|29947.3|3135
1606827600000|2020-12-01 13:00:00|29980.9|29977.3|29981.9|29978.3|29989.4|29985.8|29935.9|29932.3|5459
1606831200000|2020-12-01 14:00:00|29980.4|29976.8|29981.3|29978.9|30006.3|30003.9|29894.8|29892.4|19915
1606834800000|2020-12-01 15:00:00|29982.3|29979.9|29988|29985.6|30079.5|30077.1|29956|29953.6|25117
1606838400000|2020-12-01 16:00:00|29990|29987.6|29882.5|29880.1|30034.5|30032.1|29864.5|29862.1|21536
1606842000000|2020-12-01 17:00:00|29882|29879.6|29892.5|29890.1|29923|29920.6|29871.5|29869.1|10479
1606845600000|2020-12-01 18:00:00|29896|29893.6|29921.5|29919.1|29936|29933.6|29889|29886.6|7235
1606849200000|2020-12-01 19:00:00|29922|29919.6|29902.5|29900.1|29958|29955.6|29893.5|29891.1|10358
1606852800000|2020-12-01 20:00:00|29902|29899.6|29828|29825.6|29906.5|29904.1|29799.5|29797.1|20472
1606856400000|2020-12-01 21:00:00|29818.2|29815.8|29761.9|29752.1|29849.9|29845.1|29750.4|29745.6|4620
1606860000000|2020-12-01 22:00:00|29757.6|29747.8|29780.6|29770.8|29783.8|29774|29755.4|29745.6|0
1606863600000|2020-12-01 23:00:00|29780|29770.2|29769.9|29765.1|29806.9|29802.1|29718.9|29714.1|2680
1606867200000|2020-12-02 00:00:00|29770.4|29765.6|29708.4|29703.6|29771.9|29767.1|29693.9|29689.1|3131
1606870800000|2020-12-02 01:00:00|29707.4|29702.6|29650.4|29645.6|29708.4|29703.6|29626.4|29621.6|3618
1606874400000|2020-12-02 02:00:00|29650.9|29646.1|29678.9|29674.1|29696.4|29691.6|29624.9|29620.1|2040
1606878000000|2020-12-02 03:00:00|29679.4|29674.6|29697.4|29692.6|29710.4|29705.6|29674.4|29669.6|1099
1606881600000|2020-12-02 04:00:00|29696.9|29692.1|29709.4|29704.6|29713.4|29708.6|29681.9|29677.1|983
1606885200000|2020-12-02 05:00:00|29708.9|29704.1|29679.4|29674.6|29710.4|29705.6|29676.9|29672.1|1417
1606888800000|2020-12-02 06:00:00|29679.9|29675.1|29751.4|29746.6|29752.9|29748.1|29677.9|29673.1|1837
1606892400000|2020-12-02 07:00:00|29750.8|29747.2|29724.8|29721.2|29771.8|29768.2|29724.8|29721.2|2798
1606896000000|2020-12-02 08:00:00|29724.3|29720.7|29703.8|29700.2|29725.8|29722.2|29650.8|29647.2|5183
1606899600000|2020-12-02 09:00:00|29704.3|29700.7|29722.3|29718.7|29751.8|29748.2|29693.3|29689.7|2554
1606903200000|2020-12-02 10:00:00|29722.8|29719.2|29746.8|29743.2|29749.8|29746.2|29715.3|29711.7|2040
1606906800000|2020-12-02 11:00:00|29747.3|29743.7|29734.8|29731.2|29750.8|29747.2|29689.8|29686.2|2538
1606910400000|2020-12-02 12:00:00|29730.8|29727.2|29676.8|29673.2|29732.8|29729.2|29630.3|29626.7|4220
1606914000000|2020-12-02 13:00:00|29677.8|29674.2|29693.8|29690.2|29711.3|29707.7|29662.8|29659.2|4405
1606917600000|2020-12-02 14:00:00|29689.8|29686.2|29745.7|29743.3|29755.7|29753.3|29607.2|29604.8|25131
1606921200000|2020-12-02 15:00:00|29746.2|29743.8|29773.6|29771.2|29813.6|29811.2|29735.7|29733.3|18688
1606924800000|2020-12-02 16:00:00|29779.1|29776.7|29815.1|29812.7|29834.6|29832.2|29777.6|29775.2|14972
1606928400000|2020-12-02 17:00:00|29814.6|29812.2|29811|29808.6|29847|29844.6|29785.6|29783.2|10943
1606932000000|2020-12-02 18:00:00|29811.5|29809.1|29778.5|29776.1|29816.5|29814.1|29777|29774.6|6066
1606935600000|2020-12-02 19:00:00|29778|29775.6|29880|29877.6|29885.5|29883.1|29761|29758.6|10614
1606939200000|2020-12-02 20:00:00|29879.5|29877.1|29890.1|29887.7|29907.6|29905.2|29846.1|29843.7|15265
1606942800000|2020-12-02 21:00:00|29891.1|29888.7|29904.4|29894.6|29926.3|29921.5|29890.9|29881.1|3474
1606946400000|2020-12-02 22:00:00|29904.1|29894.3|29915.5|29905.7|29916.4|29906.6|29902.5|29892.7|0
1606950000000|2020-12-02 23:00:00|29912.3|29907.5|29875.8|29871|29934.8|29930|29869.3|29864.5|1618
1606953600000|2020-12-03 00:00:00|29875.3|29870.5|29856.3|29851.5|29884.3|29879.5|29845.3|29840.5|1428
1606957200000|2020-12-03 01:00:00|29856.8|29852|29880.3|29875.5|29897.3|29892.5|29844.3|29839.5|1442
1606960800000|2020-12-03 02:00:00|29880.8|29876|29898.3|29893.5|29901.8|29897|29858.8|29854|1081
1606964400000|2020-12-03 03:00:00|29898.8|29894|29913.3|29908.5|29959.3|29954.5|29890.3|29885.5|2130
1606968000000|2020-12-03 04:00:00|29912.8|29908|29849.3|29844.5|29915.3|29910.5|29840.8|29836|1759
1606971600000|2020-12-03 05:00:00|29849.8|29845|29844.3|29839.5|29863.8|29859|29835.8|29831|1063
1606975200000|2020-12-03 06:00:00|29843.8|29839|29865.8|29861|29868.8|29864|29839.8|29835|849
1606978800000|2020-12-03 07:00:00|29865.2|29861.6|29896.7|29893.1|29897.7|29894.1|29859.7|29856.1|2099
1606982400000|2020-12-03 08:00:00|29895.7|29892.1|29844.7|29841.1|29921.2|29917.6|29836.2|29832.6|3037
1606986000000|2020-12-03 09:00:00|29844.2|29840.6|29807.2|29803.6|29889.7|29886.1|29774.2|29770.6|6494
1606989600000|2020-12-03 10:00:00|29807.7|29804.1|29852.2|29848.6|29852.2|29848.6|29799.7|29796.1|2304
1606993200000|2020-12-03 11:00:00|29851.7|29848.1|29868.7|29865.1|29870.2|29866.6|29845.7|29842.1|1778
1606996800000|2020-12-03 12:00:00|29868.2|29864.6|29902.2|29898.6|29909.7|29906.1|29847.7|29844.1|2760
1607000400000|2020-12-03 13:00:00|29901.2|29897.6|29909.7|29906.1|29927.2|29923.6|29885.2|29881.6|5236
1607004000000|2020-12-03 14:00:00|29909.2|29905.6|29957.1|29954.7|29994.6|29992.2|29905.1|29901.6|17567
1607007600000|2020-12-03 15:00:00|29958.1|29955.7|30036.1|30033.7|30065.6|30063.2|29952.6|29950.2|22208
1607011200000|2020-12-03 16:00:00|30037.6|30035.2|30039.6|30037.2|30077.6|30075.2|30009.6|30007.2|14015
1607014800000|2020-12-03 17:00:00|30039.1|30036.7|30067.1|30064.7|30072.6|30070.2|30022.1|30019.7|11050
1607018400000|2020-12-03 18:00:00|30066.6|30064.2|29971.1|29968.7|30070.1|30067.7|29957.6|29955.2|8765
1607022000000|2020-12-03 19:00:00|29971.6|29969.2|30048.6|30046.2|30055.6|30053.2|29967.6|29965.2|8006
1607025600000|2020-12-03 20:00:00|30048.1|30045.7|29971.6|29969.2|30108.6|30106.2|29874.6|29872.2|32705
1607029200000|2020-12-03 21:00:00|29982.5|29972.7|29961.2|29951.4|29988.3|29983.5|29917.8|29913|5290
1607032800000|2020-12-03 22:00:00|29962.7|29952.9|29957.1|29947.3|29971.6|29961.8|29948.8|29939|0
1607036400000|2020-12-03 23:00:00|29960.3|29955.5|29982.3|29977.5|30009.3|30004.5|29944.8|29940|1432
1607040000000|2020-12-04 00:00:00|29982.8|29978|30000.3|29995.5|30022.3|30017.5|29980.8|29976|1495
1607043600000|2020-12-04 01:00:00|29999.3|29994.5|29976.3|29971.5|30018.8|30014|29973.8|29969|1513
1607047200000|2020-12-04 02:00:00|29976.8|29972|30003.3|29998.5|30008.8|30004|29964.3|29959.5|1291
1607050800000|2020-12-04 03:00:00|30003.8|29999|29987.3|29982.5|30006.3|30001.5|29980.8|29976|528
1607054400000|2020-12-04 04:00:00|29986.8|29982|29997.3|29992.5|30002.3|29997.5|29984.8|29980|467
1607058000000|2020-12-04 05:00:00|29996.8|29992|30019.3|30014.5|30029.8|30025|29990.8|29986|1151
1607061600000|2020-12-04 06:00:00|30019.8|30015|29999.3|29994.5|30023.3|30018.5|29990.8|29986|793
1607065200000|2020-12-04 07:00:00|29998.7|29995.1|29994.7|29991.1|30011.7|30008.1|29979.2|29975.6|1242
1607068800000|2020-12-04 08:00:00|29995.7|29992.1|30030.7|30027.1|30063.2|30059.6|29987.7|29984.1|3442
1607072400000|2020-12-04 09:00:00|30030.2|30026.6|30077.2|30073.6|30108.2|30104.6|30023.2|30019.6|4800
1607076000000|2020-12-04 10:00:00|30076.7|30073.1|30076.7|30073.1|30079.7|30076.1|30051.2|30047.6|2312
1607079600000|2020-12-04 11:00:00|30076.2|30072.6|30043.7|30040.1|30081.2|30077.6|30043.2|30039.6|1767
1607083200000|2020-12-04 12:00:00|30044.2|30040.6|30055.2|30051.6|30089.7|30086.1|30039.7|30036.1|2407
1607086800000|2020-12-04 13:00:00|30056.7|30053.1|30046.2|30042.6|30102.7|30099.1|30002.7|29999.1|7532
1607090400000|2020-12-04 14:00:00|30045.7|30042.1|30076.1|30073.7|30111.6|30109.2|30019.6|30017.2|17863
1607094000000|2020-12-04 15:00:00|30075.1|30072.7|30139.1|30136.7|30149.6|30147.2|30057.6|30055.2|17365
1607097600000|2020-12-04 16:00:00|30138.6|30136.2|30141.6|30139.2|30152.6|30150.2|30117.6|30115.2|10298
1607101200000|2020-12-04 17:00:00|30142.6|30140.2|30127.1|30124.7|30159.6|30157.2|30112.6|30110.2|7695
1607104800000|2020-12-04 18:00:00|30127.6|30125.2|30138.2|30135.8|30181.7|30179.3|30126.6|30124.2|6578
1607108400000|2020-12-04 19:00:00|30137.7|30135.3|30168.7|30166.3|30181.7|30179.3|30129.2|30126.8|7427
1607112000000|2020-12-04 20:00:00|30170.7|30168.3|30215.6|30213.2|30217.1|30214.7|30122.1|30119.7|15539
1607115600000|2020-12-04 21:00:00|30226.1|30216.3|30163.8|30154|30241.8|30232|30158.3|30152|4158
1607295600000|2020-12-06 23:00:00|30227.3|30222.5|30238.3|30233.5|30278.3|30273.5|30215.3|30210.5|3113
1607299200000|2020-12-07 00:00:00|30241.3|30236.5|30222.8|30218|30241.3|30236.5|30172.3|30167.5|3530
1607302800000|2020-12-07 01:00:00|30220.8|30216|30187.3|30182.5|30238.3|30233.5|30177.8|30173|2489
1607306400000|2020-12-07 02:00:00|30187.8|30183|30154.8|30150|30191.3|30186.5|30127.8|30123|2471
1607310000000|2020-12-07 03:00:00|30154.3|30149.5|30122.3|30117.5|30165.8|30161|30116.8|30112|1921
1607313600000|2020-12-07 04:00:00|30122.8|30118|30153.3|30148.5|30154.8|30150|30115.8|30111|1071
1607317200000|2020-12-07 05:00:00|30152.8|30148|30130.3|30125.5|30164.3|30159.5|30123.8|30119|1124
1607320800000|2020-12-07 06:00:00|30130.8|30126|30133.3|30128.5|30147.3|30142.5|30116.8|30112|1125
1607324400000|2020-12-07 07:00:00|30132.7|30129.1|30175.7|30172.1|30177.2|30173.6|30116.2|30112.6|2838
1607328000000|2020-12-07 08:00:00|30176.7|30173.1|30033.7|30030.1|30177.7|30174.1|30003.7|30000.1|8935
1607331600000|2020-12-07 09:00:00|30034.7|30031.1|30088.7|30085.1|30096.7|30093.1|30013.2|30009.6|4019
1607335200000|2020-12-07 10:00:00|30089.7|30086.1|30069.7|30066.1|30116.2|30112.6|30068.7|30065.1|2469
1607338800000|2020-12-07 11:00:00|30069.2|30065.6|30109.2|30105.6|30119.2|30115.6|30060.2|30056.6|2603
1607342400000|2020-12-07 12:00:00|30109.7|30106.1|30116.2|30112.6|30123.7|30120.1|30085.2|30081.6|2204
1607346000000|2020-12-07 13:00:00|30115.7|30112.1|30143.7|30140.1|30144.7|30141.1|30092.2|30088.6|4290
1607349600000|2020-12-07 14:00:00|30142.7|30139.1|30100.6|30098.2|30176.6|30174.2|30046.1|30043.7|17418
1607353200000|2020-12-07 15:00:00|30101.1|30098.7|30072.1|30069.7|30101.6|30099.2|30035.6|30033.2|12981
1607356800000|2020-12-07 16:00:00|30071.6|30069.2|30104.1|30101.7|30116.6|30114.2|30059.6|30057.2|9558
1607360400000|2020-12-07 17:00:00|30103.6|30101.2|30054.5|30052.1|30122.6|30120.2|30054|30051.6|6602
1607364000000|2020-12-07 18:00:00|30055|30052.6|30014|30011.6|30060|30057.6|29995.5|29993.1|10108
1607367600000|2020-12-07 19:00:00|30014.5|30012.1|30017|30014.6|30046.5|30044.1|29972|29969.6|8396
1607371200000|2020-12-07 20:00:00|30016.5|30014.1|30074.1|30071.7|30082.1|30079.7|29970.1|29967.7|16713
1607374800000|2020-12-07 21:00:00|30075.3|30065.5|30002.4|29992.6|30085.3|30080.5|29982.8|29978|3614
1607378400000|2020-12-07 22:00:00|30004.5|29994.7|30010.3|30000.5|30022|30012.2|29995.4|29985.6|0
1607382000000|2020-12-07 23:00:00|30009.8|30005|30008.8|30004|30018.3|30013.5|29993.3|29988.5|1252
1607385600000|2020-12-08 00:00:00|30006.8|30002|30013.8|30009|30016.8|30012|29964.8|29960|2130
1607389200000|2020-12-08 01:00:00|30012.8|30008|29996.8|29992|30029.8|30025|29974.3|29969.5|2053
1607392800000|2020-12-08 02:00:00|29997.3|29992.5|29994.8|29990|30001.8|29997|29974.3|29969.5|1677
1607396400000|2020-12-08 03:00:00|29994.3|29989.5|29990.8|29986|30001.3|29996.5|29963.8|29959|1544
1607400000000|2020-12-08 04:00:00|29990.3|29985.5|30004.3|29999.5|30013.3|30008.5|29990.3|29985.5|1132
1607403600000|2020-12-08 05:00:00|30003.8|29999|30009.8|30005|30020.3|30015.5|30002.8|29998|903
1607407200000|2020-12-08 06:00:00|30008.8|30004|29996.8|29992|30046.3|30041.5|29984.3|29979.5|1914
1607410800000|2020-12-08 07:00:00|29996.2|29992.6|29984.7|29981.1|30009.2|30005.6|29947.2|29943.6|2926
1607414400000|2020-12-08 08:00:00|29984.2|29980.6|30018.2|30014.6|30031.2|30027.6|29966.7|29963.1|3594
1607418000000|2020-12-08 09:00:00|30019.2|30015.6|29990.7|29987.1|30062.7|30059.1|29962.2|29958.6|5039
1607421600000|2020-12-08 10:00:00|29990.2|29986.6|29989.2|29985.6|30001.7|29998.1|29965.2|29961.6|2149
1607425200000|2020-12-08 11:00:00|29989.7|29986.1|29880.7|29877.1|29989.7|29986.1|29866.2|29862.6|6777
1607428800000|2020-12-08 12:00:00|29884.7|29881.1|29947.7|29944.1|29965.2|29961.6|29883.7|29880.1|5058
1607432400000|2020-12-08 13:00:00|29948.2|29944.6|29975.7|29972.1|30003.2|29999.6|29948.2|29944.6|5143
1607436000000|2020-12-08 14:00:00|29976.2|29972.6|30053.1|30050.7|30068.6|30066.2|29946.2|29942.6|22949
1607439600000|2020-12-08 15:00:00|30052.6|30050.2|30113.9|30111.5|30114.9|30112.5|30017.4|30015|19999
1607443200000|2020-12-08 16:00:00|30114.4|30112|30163.4|30161|30175.4|30173|30109.4|30107|16598
1607446800000|2020-12-08 17:00:00|30162.9|30160.5|30185.2|30182.8|30216.2|30213.8|30153.4|30151|9755
1607450400000|2020-12-08 18:00:00|30185.7|30183.3|30180.2|30177.8|30201.7|30199.3|30172.7|30170.3|6645
1607454000000|2020-12-08 19:00:00|30180.7|30178.3|30176.2|30173.8|30247.7|30245.3|30166.2|30163.8|10017
1607457600000|2020-12-08 20:00:00|30178.2|30175.8|30180|30177.6|30199.5|30197.1|30152|30149.6|12332
1607461200000|2020-12-08 21:00:00|30174.4|30172|30180.4|30170.6|30192.1|30187.3|30158.1|30153.3|2444
1607464800000|2020-12-08 22:00:00|30180.7|30170.9|30198.1|30188.3|30205.9|30196.1|30180.7|30170.9|0
1607468400000|2020-12-08 23:00:00|30227.6|30222.8|30205.6|30200.8|30277.1|30272.3|30199.6|30194.8|2008
1607472000000|2020-12-09 00:00:00|30206.1|30201.3|30260.6|30255.8|30279.1|30274.3|30199.1|30194.3|3101
1607475600000|2020-12-09 01:00:00|30261.6|30256.8|30218.6|30213.8|30274.6|30269.8|30215.6|30210.8|2659
1607479200000|2020-12-09 02:00:00|30219.1|30214.3|30259.6|30254.8|30259.6|30254.8|30218.6|30213.8|1055
1607482800000|2020-12-09 03:00:00|30260.1|30255.3|30253.6|30248.8|30268.1|30263.3|30250.6|30245.8|922
1607486400000|2020-12-09 04:00:00|30254.1|30249.3|30277.6|30272.8|30280.6|30275.8|30252.1|30247.3|990
1607490000000|2020-12-09 05:00:00|30278.6|30273.8|30272.6|30267.8|30282.1|30277.3|30258.1|30253.3|900
1607493600000|2020-12-09 06:00:00|30271.1|30266.3|30274.6|30269.8|30288.1|30283.3|30268.6|30263.8|1045
1607497200000|2020-12-09 07:00:00|30274|30270.4|30244|30240.4|30286|30282.4|30231.5|30227.9|2322
1607500800000|2020-12-09 08:00:00|30245|30241.4|30299.5|30295.9|30303.5|30299.9|30210.5|30206.9|6646
1607504400000|2020-12-09 09:00:00|30300|30296.4|30269|30265.4|30301.5|30297.9|30256|30252.4|3264
1607508000000|2020-12-09 10:00:00|30268.5|30264.9|30270.5|30266.9|30286.5|30282.9|30246.5|30242.9|3219
1607511600000|2020-12-09 11:00:00|30271|30267.4|30249|30245.4|30271|30267.4|30232.5|30228.9|1970
1607515200000|2020-12-09 12:00:00|30252|30248.4|30253.5|30249.9|30266.5|30262.9|30229|30225.4|3092
1607518800000|2020-12-09 13:00:00|30252.5|30248.9|30277|30273.4|30280.5|30276.9|30241.5|30237.9|2584
1607522400000|2020-12-09 14:00:00|30276|30272.4|30225.9|30223.5|30314.9|30312.5|30224.9|30222.5|18726
1607526000000|2020-12-09 15:00:00|30224.4|30222|30124.3|30121.9|30224.9|30222.5|30111.3|30108.9|24743
1607529600000|2020-12-09 16:00:00|30123.3|30120.9|30141.3|30138.9|30145.3|30142.9|30057.3|30054.9|16790
1607533200000|2020-12-09 17:00:00|30142.3|30139.9|30110.9|30108.5|30157.1|30154.7|30047.4|30045|13479
1607536800000|2020-12-09 18:00:00|30108.4|30106|29962.9|29960.5|30111.9|30109.5|29955.9|29953.5|24796
1607540400000|2020-12-09 19:00:00|29962.4|29960|30029.9|30027.5|30088.9|30086.5|29962.4|29960|19491
1607544000000|2020-12-09 20:00:00|30030.4|30028|30042.8|30040.4|30126.3|30123.9|29978.8|29976.4|26282
1607547600000|2020-12-09 21:00:00|30039.2|30036.8|30064.7|30054.9|30075.9|30071.1|30000.4|29990.6|5237
1607551200000|2020-12-09 22:00:00|30065|30055.2|30053.1|30043.3|30066.8|30057|30046.5|30036.7|0
1607554800000|2020-12-09 23:00:00|30068.9|30064.1|30095.9|30091.1|30114.9|30110.1|30057.4|30052.6|1465
1607558400000|2020-12-10 00:00:00|30096.9|30092.1|30091.9|30087.1|30108.4|30103.6|30073.9|30069.1|1628
1607562000000|2020-12-10 01:00:00|30092.4|30087.6|30085.9|30081.1|30118.9|30114.1|30078.4|30073.6|1598
1607565600000|2020-12-10 02:00:00|30084.9|30080.1|30109.9|30105.1|30114.4|30109.6|30084.9|30080.1|886
1607569200000|2020-12-10 03:00:00|30110.4|30105.6|30069.4|30064.6|30116.4|30111.6|30052.9|30048.1|1937
1607572800000|2020-12-10 04:00:00|30069.9|30065.1|30092.9|30088.1|30103.4|30098.6|30067.4|30062.6|881
1607576400000|2020-12-10 05:00:00|30093.9|30089.1|30077.9|30073.1|30099.9|30095.1|30070.9|30066.1|943
1607580000000|2020-12-10 06:00:00|30074.4|30069.6|30047.9|30043.1|30082.4|30077.6|30042.9|30038.1|1262
1607583600000|2020-12-10 07:00:00|30047.3|30043.7|30083.8|30080.2|30085.3|30081.7|30023.3|30019.7|2028
1607587200000|2020-12-10 08:00:00|30083.3|30079.7|30078.3|30074.7|30104.3|30100.7|30054.8|30051.2|3464
1607590800000|2020-12-10 09:00:00|30078.8|30075.2|30112.3|30108.7|30153.3|30149.7|30073.3|30069.7|3801
1607594400000|2020-12-10 10:00:00|30112.8|30109.2|30117.3|30113.7|30129.3|30125.7|30105.8|30102.2|705
1607598000000|2020-12-10 11:00:00|30119.8|30116.2|30122.8|30119.2|30130.3|30126.7|30097.3|30093.7|2552
1607601600000|2020-12-10 12:00:00|30123.3|30119.7|30059.3|30055.7|30126.3|30122.7|30027.8|30024.2|6166
1607605200000|2020-12-10 13:00:00|30058.8|30055.2|29952.3|29948.7|30085.8|30082.2|29939.3|29935.7|8945
1607608800000|2020-12-10 14:00:00|29951.8|29948.2|30049.7|30047.3|30067.7|30065.3|29871.7|29869.3|27358
1607612400000|2020-12-10 15:00:00|30050.2|30047.8|30044.4|30042|30059.2|30056.8|29966.4|29964|20093
1607616000000|2020-12-10 16:00:00|30043.9|30041.5|29958.9|29956.5|30066.9|30064.5|29945.9|29943.5|13440
1607619600000|2020-12-10 17:00:00|29957.9|29955.5|30007.1|30004.7|30052.1|30049.7|29945.4|29943|11100
1607623200000|2020-12-10 18:00:00|30007.6|30005.2|29971.6|29969.2|30052.6|30050.2|29960.1|29957.7|10001
1607626800000|2020-12-10 19:00:00|29972.1|29969.7|29949.1|29946.7|29987.1|29984.7|29910.1|29907.7|12560
1607630400000|2020-12-10 20:00:00|29948.6|29946.2|30002.2|29999.8|30058.2|30055.8|29943.1|29940.7|15609
1607634000000|2020-12-10 21:00:00|30002.7|30000.3|30018.4|30008.6|30020.4|30015.6|29964.2|29954.4|3222
1607637600000|2020-12-10 22:00:00|30016.7|30006.9|30052.7|30042.9|30053.3|30043.5|30013.1|30003.3|0
1607641200000|2020-12-10 23:00:00|30053.4|30048.6|30065.9|30061.1|30087.9|30083.1|30027.9|30023.1|1102
1607644800000|2020-12-11 00:00:00|30065.4|30060.6|30051.4|30046.6|30092.9|30088.1|30036.4|30031.6|915
1607648400000|2020-12-11 01:00:00|30049.9|30045.1|30070.9|30066.1|30080.9|30076.1|30038.9|30034.1|740
1607652000000|2020-12-11 02:00:00|30071.4|30066.6|30011.4|30006.6|30073.4|30068.6|29998.4|29993.6|1005
1607655600000|2020-12-11 03:00:00|30010.9|30006.1|30004.9|30000.1|30012.4|30007.6|29976.4|29971.6|1014
1607659200000|2020-12-11 04:00:00|30004.4|29999.6|30009.4|30004.6|30013.4|30008.6|29998.9|29994.1|528
1607662800000|2020-12-11 05:00:00|30008.4|30003.6|29989.9|29985.1|30012.9|30008.1|29984.4|29979.6|549
1607666400000|2020-12-11 06:00:00|29989.4|29984.6|30008.4|30003.6|30018.4|30013.6|29955.4|29950.6|1174
1607670000000|2020-12-11 07:00:00|30007.8|30004.2|30030.8|30027.2|30051.3|30047.7|30002.8|29999.2|1645
1607673600000|2020-12-11 08:00:00|30030.3|30026.7|29855.8|29852.2|30032.3|30028.7|29813.3|29809.7|7229
1607677200000|2020-12-11 09:00:00|29855.3|29851.7|29856.3|29852.7|29922.3|29918.7|29847.8|29844.2|4058
1607680800000|2020-12-11 10:00:00|29855.8|29852.2|29781.3|29777.7|29907.8|29904.2|29772.3|29768.7|3224
1607684400000|2020-12-11 11:00:00|29780.8|29777.2|29798.3|29794.7|29806.8|29803.2|29723.8|29720.2|4787
1607688000000|2020-12-11 12:00:00|29800.8|29797.2|29841.3|29837.7|29851.8|29848.2|29785.8|29782.2|3172
1607691600000|2020-12-11 13:00:00|29839.3|29835.7|29865.8|29862.2|29871.3|29867.7|29816.3|29812.7|3534
1607695200000|2020-12-11 14:00:00|29866.3|29862.7|29908.2|29905.8|29920.7|29918.3|29827.2|29824.8|13089
1607698800000|2020-12-11 15:00:00|29904.2|29901.8|29939.8|29937.4|29981.7|29979.3|29902.2|29899.8|10921
1607702400000|2020-12-11 16:00:00|29939.3|29936.9|29910.3|29907.9|29980.3|29977.9|29865.3|29862.9|9467
1607706000000|2020-12-11 17:00:00|29910.8|29908.4|29929.4|29927|29937.9|29935.5|29823.8|29821.4|6891
1607709600000|2020-12-11 18:00:00|29929.9|29927.5|30042.4|30040|30062.9|30060.5|29915.9|29913.5|9298
1607713200000|2020-12-11 19:00:00|30041.9|30039.5|30017.9|30015.5|30064.9|30062.5|30004.9|30002.5|7720
1607716800000|2020-12-11 20:00:00|30018.4|30016|30044.2|30041.8|30075.2|30072.8|29993.9|29991.5|10433
1607720400000|2020-12-11 21:00:00|30039.9|30037.5|30051.3|30041.5|30071.4|30066.6|30008.1|30003.3|2327
1607900400000|2020-12-13 23:00:00|30233.4|30228.6|30189.4|30184.6|30245.4|30240.6|30159.9|30155.1|2110
1607904000000|2020-12-14 00:00:00|30192.4|30187.6|30196.4|30191.6|30216.4|30211.6|30183.4|30178.6|886
1607907600000|2020-12-14 01:00:00|30195.9|30191.1|30212.4|30207.6|30227.9|30223.1|30194.4|30189.6|914
1607911200000|2020-12-14 02:00:00|30211.9|30207.1|30211.4|30206.6|30220.9|30216.1|30206.4|30201.6|644
1607914800000|2020-12-14 03:00:00|30211.9|30207.1|30223.9|30219.1|30230.4|30225.6|30206.4|30201.6|504
1607918400000|2020-12-14 04:00:00|30224.4|30219.6|30218.9|30214.1|30231.4|30226.6|30206.9|30202.1|261
1607922000000|2020-12-14 05:00:00|30219.4|30214.6|30189.9|30185.1|30220.4|30215.6|30178.9|30174.1|561
1607925600000|2020-12-14 06:00:00|30188.9|30184.1|30208.4|30203.6|30227.4|30222.6|30181.9|30177.1|491
1607929200000|2020-12-14 07:00:00|30207.8|30204.2|30227.3|30223.7|30267.3|30263.7|30194.8|30191.2|1673
1607932800000|2020-12-14 08:00:00|30228.8|30225.2|30231.3|30227.7|30267.8|30264.2|30212.3|30208.7|1647
1607936400000|2020-12-14 09:00:00|30230.8|30227.2|30239.3|30235.7|30252.8|30249.2|30216.3|30212.7|1038
1607940000000|2020-12-14 10:00:00|30240.3|30236.7|30243.3|30239.7|30268.3|30264.7|30230.8|30227.2|1712
1607943600000|2020-12-14 11:00:00|30243.8|30240.2|30287.3|30283.7|30287.3|30283.7|30240.8|30237.2|2095
1607947200000|2020-12-14 12:00:00|30286.8|30283.2|30286.3|30282.7|30290.3|30286.7|30262.3|30258.7|2558
1607950800000|2020-12-14 13:00:00|30286.8|30283.2|30272.3|30268.7|30297.3|30293.7|30261.3|30257.7|2541
1607954400000|2020-12-14 14:00:00|30271.8|30268.2|30269.7|30267.3|30300.7|30298.3|30221.2|30218.8|8245
1607958000000|2020-12-14 15:00:00|30269.2|30266.8|30165.7|30163.3|30328.2|30325.8|30163.7|30161.3|11138
1607961600000|2020-12-14 16:00:00|30165.2|30162.8|30113.5|30111.1|30196.2|30193.8|30077.2|30074.8|11311
1607965200000|2020-12-14 17:00:00|30117|30114.6|30076|30073.6|30130.5|30128.1|30047|30044.6|5754
1607968800000|2020-12-14 18:00:00|30078|30075.6|30044|30041.6|30098|30095.6|30017.5|30015.1|7057
1607972400000|2020-12-14 19:00:00|30046|30043.6|30033.5|30031.1|30060|30057.6|29964|29961.6|6658
1607976000000|2020-12-14 20:00:00|30032.5|30030.1|29864.5|29862.1|30038|30035.6|29856|29853.6|10935
1607979600000|2020-12-14 21:00:00|29865|29862.6|29930.5|29920.7|29935.8|29926.4|29865|29860.4|2164
1607983200000|2020-12-14 22:00:00|29932.7|29922.9|29925.3|29915.5|29933|29923.2|29911.7|29901.9|0
1607986800000|2020-12-14 23:00:00|29947.2|29942.4|29951.7|29946.9|29972.2|29967.4|29904.7|29899.9|807
1607990400000|2020-12-15 00:00:00|29951.2|29946.4|29962.7|29957.9|29970.2|29965.4|29929.2|29924.4|586
1607994000000|2020-12-15 01:00:00|29963.2|29958.4|29926.7|29921.9|29981.2|29976.4|29909.2|29904.4|2236
1607997600000|2020-12-15 02:00:00|29928.2|29923.4|29928.2|29923.4|29935.2|29930.4|29884.2|29879.4|1222
1608001200000|2020-12-15 03:00:00|29925.2|29920.4|29902.2|29897.4|29931.7|29926.9|29886.7|29881.9|234
1608004800000|2020-12-15 04:00:00|29901.7|29896.9|29882.2|29877.4|29908.7|29903.9|29879.7|29874.9|240
1608008400000|2020-12-15 05:00:00|29882.7|29877.9|29919.2|29914.4|29934.2|29929.4|29849.7|29844.9|439
1608012000000|2020-12-15 06:00:00|29920.2|29915.4|29920.7|29915.9|29939.7|29934.9|29907.2|29902.4|476
1608015600000|2020-12-15 07:00:00|29920.1|29916.5|29930.1|29926.5|29951.6|29948|29916.1|29912.5|1014
1608019200000|2020-12-15 08:00:00|29930.6|29927|30043.1|30039.5|30052.6|30049|29912.6|29909|1848
1608022800000|2020-12-15 09:00:00|30042.6|30039|30040.6|30037|30060.6|30057|30021.1|30017.5|2635
1608026400000|2020-12-15 10:00:00|30041.6|30038|30029.6|30026|30048.1|30044.5|30022.1|30018.5|1686
1608030000000|2020-12-15 11:00:00|30030.1|30026.5|30024.1|30020.5|30051.1|30047.5|30015.1|30011.5|2672
1608033600000|2020-12-15 12:00:00|30026.6|30023|30034.6|30031|30081.1|30077.5|30025.1|30021.5|3677
1608037200000|2020-12-15 13:00:00|30035.1|30031.5|30038.1|30034.5|30056.1|30052.5|30029.1|30025.5|5145
1608040800000|2020-12-15 14:00:00|30038.6|30035|29959|29956.6|30076|30073.6|29942.5|29940.1|21634
1608044400000|2020-12-15 15:00:00|29958.5|29956.1|29992.5|29990.1|29998.5|29996.1|29907|29904.6|18220
1608048000000|2020-12-15 16:00:00|29990|29987.6|30047|30044.6|30079.5|30077.1|29954.5|29952.1|19849
1608051600000|2020-12-15 17:00:00|30047.5|30045.1|30152|30149.6|30157.5|30155.1|30042|30039.6|11997
1608055200000|2020-12-15 18:00:00|30151|30148.6|30218.1|30215.7|30228.1|30225.7|30147|30144.6|12106
1608058800000|2020-12-15 19:00:00|30218.6|30216.2|30203.6|30201.2|30240.1|30237.7|30197.1|30194.7|10753
1608062400000|2020-12-15 20:00:00|30204.1|30201.7|30206.5|30204.1|30231.1|30228.7|30148.1|30145.7|20331
1608066000000|2020-12-15 21:00:00|30207.7|30202.9|30210.1|30200.3|30222.2|30217.4|30177.2|30172.4|3404
1608069600000|2020-12-15 22:00:00|30210.2|30200.4|30229.3|30219.5|30231.1|30221.3|30209.3|30199.5|0
1608073200000|2020-12-15 23:00:00|30228.4|30218.6|30202.2|30197.4|30230.2|30225.4|30185.7|30180.9|772
1608076800000|2020-12-16 00:00:00|30203.2|30198.4|30169.7|30164.9|30209.2|30204.4|30146.2|30141.4|1435
1608080400000|2020-12-16 01:00:00|30170.2|30165.4|30165.2|30160.4|30179.7|30174.9|30150.2|30145.4|1088
1608084000000|2020-12-16 02:00:00|30164.7|30159.9|30188.2|30183.4|30191.2|30186.4|30161.2|30156.4|1454
1608087600000|2020-12-16 03:00:00|30188.7|30183.9|30175.2|30170.4|30207.7|30202.9|30173.2|30168.4|1227
1608091200000|2020-12-16 04:00:00|30174.7|30169.9|30176.7|30171.9|30178.7|30173.9|30151.2|30146.4|778
1608094800000|2020-12-16 05:00:00|30175.7|30170.9|30171.2|30166.4|30182.2|30177.4|30155.2|30150.4|727
1608098400000|2020-12-16 06:00:00|30170.2|30165.4|30187.7|30182.9|30190.2|30185.4|30156.2|30151.4|936
1608102000000|2020-12-16 07:00:00|30187.1|30183.5|30181.6|30178|30207.6|30204|30171.6|30168|1259
1608105600000|2020-12-16 08:00:00|30182.6|30179|30264.6|30261|30279.6|30276|30176.6|30173|6122
1608109200000|2020-12-16 09:00:00|30264.1|30260.5|30266.6|30263|30270.1|30266.5|30251.1|30247.5|2584
1608112800000|2020-12-16 10:00:00|30267.1|30263.5|30289.1|30285.5|30291.6|30288|30257.1|30253.5|2107
1608116400000|2020-12-16 11:00:00|30288.6|30285|30292.6|30289|30302.6|30299|30280.1|30276.5|2438
1608120000000|2020-12-16 12:00:00|30292.1|30288.5|30269.6|30266|30292.6|30289|30266.6|30263|2676
1608123600000|2020-12-16 13:00:00|30270.1|30266.5|30208.1|30204.5|30316.6|30313|30208.1|30204.5|7633
1608127200000|2020-12-16 14:00:00|30208.6|30205|30190.5|30188.1|30224.1|30220.5|30133|30130.6|16523
1608130800000|2020-12-16 15:00:00|30193.5|30191.1|30149|30146.6|30222.5|30220.1|30143|30140.6|15350
1608134400000|2020-12-16 16:00:00|30148.5|30146.1|30158|30155.6|30182.5|30180.1|30137|30134.6|10459
1608138000000|2020-12-16 17:00:00|30157.5|30155.1|30149.6|30147.2|30170|30167.6|30101.6|30099.2|7998
1608141600000|2020-12-16 18:00:00|30149.1|30146.7|30135.6|30133.2|30151.1|30148.7|30118.6|30116.2|6244
1608145200000|2020-12-16 19:00:00|30152.1|30149.7|30211.1|30208.7|30215.6|30213.2|30082.1|30079.7|16440
1608148800000|2020-12-16 20:00:00|30210.6|30208.2|30168.1|30165.7|30239.1|30236.7|30152.6|30150.2|17871
1608152400000|2020-12-16 21:00:00|30169.3|30164.5|30166.3|30156.5|30182|30172.2|30150.8|30146|3067
1608156000000|2020-12-16 22:00:00|30166|30156.2|30171.1|30161.3|30177.6|30167.8|30156.6|30146.8|0
1608159600000|2020-12-16 23:00:00|30177.8|30173|30182.3|30177.5|30190.8|30186|30168.3|30163.5|1178
1608163200000|2020-12-17 00:00:00|30181.8|30177|30186.3|30181.5|30189.8|30185|30150.8|30146|1457
1608166800000|2020-12-17 01:00:00|30186.8|30182|30184.8|30180|30209.8|30205|30173.3|30168.5|1031
1608170400000|2020-12-17 02:00:00|30185.3|30180.5|30205.3|30200.5|30208.8|30204|30178.3|30173.5|735
1608174000000|2020-12-17 03:00:00|30205.8|30201|30211.8|30207|30228.8|30224|30203.8|30199|1092
1608177600000|2020-12-17 04:00:00|30212.3|30207.5|30235.3|30230.5|30240.8|30236|30211.8|30207|1567
1608181200000|2020-12-17 05:00:00|30235.8|30231|30253.8|30249|30261.3|30256.5|30223.8|30219|1249
1608184800000|2020-12-17 06:00:00|30253.3|30248.5|30248.8|30244|30262.3|30257.5|30244.8|30240|726
1608188400000|2020-12-17 07:00:00|30248.2|30244.6|30302.7|30299.1|30316.2|30312.6|30247.2|30243.6|3206
1608192000000|2020-12-17 08:00:00|30304.2|30300.6|30276.2|30272.6|30322.2|30318.6|30273.2|30269.6|4742
1608195600000|2020-12-17 09:00:00|30276.7|30273.1|30293.7|30290.1|30333.2|30329.6|30276.2|30272.6|4843
1608199200000|2020-12-17 10:00:00|30295.7|30292.1|30289.2|30285.6|30304.2|30300.6|30286.7|30283.1|1287
1608202800000|2020-12-17 11:00:00|30288.7|30285.1|30295.2|30291.6|30311.7|30308.1|30279.2|30275.6|1823
1608206400000|2020-12-17 12:00:00|30295.7|30292.1|30267.2|30263.6|30295.7|30292.1|30256.2|30252.6|2782
1608210000000|2020-12-17 13:00:00|30266.7|30263.1|30239.7|30236.1|30291.7|30288.1|30227.2|30223.6|5045
1608213600000|2020-12-17 14:00:00|30240.2|30236.6|30272.1|30269.7|30320.1|30317.7|30240.2|30236.6|17337
1608217200000|2020-12-17 15:00:00|30274.1|30271.7|30274.7|30272.3|30312.2|30309.8|30255.7|30253.3|16527
1608220800000|2020-12-17 16:00:00|30272.7|30270.3|30274.7|30272.3|30283.2|30280.8|30234.7|30232.3|12361
1608224400000|2020-12-17 17:00:00|30273.7|30271.3|30255.2|30252.8|30279.7|30277.3|30227.7|30225.3|7083
1608228000000|2020-12-17 18:00:00|30254.7|30252.3|30278.2|30275.8|30284.2|30281.8|30253.7|30251.3|5228
1608231600000|2020-12-17 19:00:00|30277.7|30275.3|30290.2|30287.8|30292.7|30290.3|30265.7|30263.3|6942
1608235200000|2020-12-17 20:00:00|30290.7|30288.3|30305.6|30303.2|30305.7|30303.3|30262.6|30260.2|16380
1608238800000|2020-12-17 21:00:00|30306.8|30302|30311.7|30301.9|30316.3|30311.5|30293.3|30285.6|3284
1608242400000|2020-12-17 22:00:00|30311.8|30302|30306.2|30296.4|30318|30308.2|30299.2|30289.4|0
1608246000000|2020-12-17 23:00:00|30303.3|30298.5|30295.3|30290.5|30314.3|30309.5|30289.3|30284.5|978
1608249600000|2020-12-18 00:00:00|30294.8|30290|30266.3|30261.5|30299.3|30294.5|30258.8|30254|1308
1608253200000|2020-12-18 01:00:00|30265.8|30261|30239.3|30234.5|30267.8|30263|30237.3|30232.5|1579
1608256800000|2020-12-18 02:00:00|30238.8|30234|30208.8|30204|30241.3|30236.5|30204.8|30200|1540
1608260400000|2020-12-18 03:00:00|30208.3|30203.5|30229.3|30224.5|30246.8|30242|30206.3|30201.5|1582
1608264000000|2020-12-18 04:00:00|30228.8|30224|30211.3|30206.5|30235.3|30230.5|30209.8|30205|920
1608267600000|2020-12-18 05:00:00|30211.8|30207|30202.3|30197.5|30211.8|30207|30168.3|30163.5|2097
1608271200000|2020-12-18 06:00:00|30202.8|30198|30223.3|30218.5|30227.8|30223|30191.3|30186.5|1191
1608274800000|2020-12-18 07:00:00|30222.7|30219.1|30223.2|30219.6|30239.7|30236.1|30216.2|30212.6|1330
1608278400000|2020-12-18 08:00:00|30224.7|30221.1|30291.2|30287.6|30307.2|30303.6|30212.7|30209.1|3543
1608282000000|2020-12-18 09:00:00|30292.2|30288.6|30296.2|30292.6|30357.2|30353.6|30282.7|30279.1|3445
1608285600000|2020-12-18 10:00:00|30296.7|30293.1|30311.7|30308.1|30312.2|30308.6|30276.7|30273.1|2778
1608289200000|2020-12-18 11:00:00|30312.2|30308.6|30308.7|30305.1|30317.7|30314.1|30286.2|30282.6|2033
1608292800000|2020-12-18 12:00:00|30307.2|30303.6|30289.2|30285.6|30327.7|30324.1|30287.7|30284.1|2730
1608296400000|2020-12-18 13:00:00|30289.7|30286.1|30275.7|30272.1|30298.7|30295.1|30268.2|30264.6|3448
1608300000000|2020-12-18 14:00:00|30274.7|30271.1|30214.1|30211.7|30323.2|30319.6|30172.6|30170.2|22702
1608303600000|2020-12-18 15:00:00|30215.6|30213.2|30155.8|30153.4|30227.1|30224.7|30115.6|30113.2|23723
1608307200000|2020-12-18 16:00:00|30157.3|30154.9|30126.8|30124.4|30168.3|30165.9|30049.3|30046.9|16320
1608310800000|2020-12-18 17:00:00|30126.3|30123.9|30157.4|30155|30209.9|30207.5|30121.3|30118.9|10235
1608314400000|2020-12-18 18:00:00|30157.9|30155.5|30120.9|30118.5|30160.4|30158|30094.9|30092.5|6876
1608318000000|2020-12-18 19:00:00|30120.4|30118|30074.4|30072|30120.9|30118.5|30052.9|30050.5|11788
1608321600000|2020-12-18 20:00:00|30073.9|30071.5|30191.6|30189.2|30286.1|30283.7|30032.6|30030.2|34296
1608325200000|2020-12-18 21:00:00|30192.8|30188|30374.6|30364.8|30389.3|30384.5|30192.8|30188|8679
1608505200000|2020-12-20 23:00:00|30406.3|30401.5|30269.3|30264.5|30429.3|30424.5|30227.8|30223|5396
1608508800000|2020-12-21 00:00:00|30268.8|30264|30276.3|30271.5|30314.3|30309.5|30220.3|30215.5|3750
1608512400000|2020-12-21 01:00:00|30274.8|30270|30217.8|30213|30313.8|30309|30185.3|30180.5|4365
1608516000000|2020-12-21 02:00:00|30217.3|30212.5|30234.3|30229.5|30243.3|30238.5|30201.3|30196.5|2286
1608519600000|2020-12-21 03:00:00|30234.8|30230|30198.3|30193.5|30234.8|30230|30197.8|30193|1354
1608523200000|2020-12-21 04:00:00|30198.8|30194|30230.8|30226|30233.3|30228.5|30187.3|30182.5|1195
1608526800000|2020-12-21 05:00:00|30230.3|30225.5|30290.8|30286|30299.8|30295|30223.8|30219|2309
1608530400000|2020-12-21 06:00:00|30290.3|30285.5|30248.3|30243.5|30292.8|30288|30235.3|30230.5|2003
1608534000000|2020-12-21 07:00:00|30247.7|30244.1|30112.2|30108.6|30247.7|30244.1|30072.2|30068.6|5478
1608537600000|2020-12-21 08:00:00|30113.7|30110.1|30099.7|30096.1|30165.2|30161.6|30063.7|30060.1|6512
1608541200000|2020-12-21 09:00:00|30100.2|30096.6|29941.2|29937.6|30131.2|30127.6|29922.7|29919.1|8054
1608544800000|2020-12-21 10:00:00|29940.7|29937.1|29515.7|29512.1|29941.7|29938.1|29423.7|29420.1|25486
1608548400000|2020-12-21 11:00:00|29515.2|29511.6|29718.7|29715.1|29790.7|29787.1|29490.2|29486.6|13976
1608552000000|2020-12-21 12:00:00|29719.2|29715.6|29785.2|29781.6|29834.2|29830.6|29693.7|29690.1|8261
1608555600000|2020-12-21 13:00:00|29788.2|29784.6|29799.7|29796.1|29817.7|29814.1|29668.7|29665.1|8077
1608559200000|2020-12-21 14:00:00|29800.2|29796.6|29966.1|29963.7|30061.1|30058.7|29781.7|29778.1|32753
1608562800000|2020-12-21 15:00:00|29965.6|29963.2|29904.6|29902.2|29978.1|29975.7|29746.6|29744.2|47921
1608566400000|2020-12-21 16:00:00|29905.1|29902.7|30032.6|30030.2|30057.1|30054.7|29890.1|29887.7|22118
1608570000000|2020-12-21 17:00:00|30032.1|30029.7|30183.1|30180.7|30201.1|30198.7|30032.1|30029.7|15570
1608573600000|2020-12-21 18:00:00|30182.6|30180.2|30236.1|30233.7|30270.1|30267.7|30171.6|30169.2|15904
1608577200000|2020-12-21 19:00:00|30236.6|30234.2|30238.1|30235.7|30302.6|30300.2|30205.6|30203.2|14759
1608580800000|2020-12-21 20:00:00|30237.6|30235.2|30213.2|30210.8|30255.6|30253.2|30113.2|30110.8|23421
1608584400000|2020-12-21 21:00:00|30214.4|30209.6|30193.5|30183.7|30228.4|30223.6|30169.9|30165.1|4500
1608588000000|2020-12-21 22:00:00|30193.7|30183.9|30218.5|30208.7|30222.4|30212.6|30189|30179.2|0
1608591600000|2020-12-21 23:00:00|30200.9|30196.1|30194.4|30189.6|30239.9|30235.1|30171.9|30167.1|1516
1608595200000|2020-12-22 00:00:00|30194.9|30190.1|30128.9|30124.1|30221.4|30216.6|30118.9|30114.1|2080
1608598800000|2020-12-22 01:00:00|30128.4|30123.6|30171.4|30166.6|30207.4|30202.6|30123.4|30118.6|2316
1608602400000|2020-12-22 02:00:00|30171.9|30167.1|30209.9|30205.1|30216.4|30211.6|30161.4|30156.6|1283
1608606000000|2020-12-22 03:00:00|30210.4|30205.6|30159.4|30154.6|30211.9|30207.1|30135.9|30131.1|1314
1608609600000|2020-12-22 04:00:00|30159.9|30155.1|30098.9|30094.1|30166.4|30161.6|30081.4|30076.6|2508
1608613200000|2020-12-22 05:00:00|30097.4|30092.6|30063.9|30059.1|30125.4|30120.6|30032.9|30028.1|3814
1608616800000|2020-12-22 06:00:00|30065.4|30060.6|30037.9|30033.1|30078.4|30073.6|30028.4|30023.6|2516
1608620400000|2020-12-22 07:00:00|30037.3|30033.7|30103.3|30099.7|30152.8|30149.2|30030.3|30026.7|4275
1608624000000|2020-12-22 08:00:00|30108.3|30104.7|30199.8|30196.2|30220.8|30217.2|30077.3|30073.7|6042
1608627600000|2020-12-22 09:00:00|30201.8|30198.2|30162.8|30159.2|30255.8|30252.2|30157.8|30154.2|4968
1608631200000|2020-12-22 10:00:00|30162.3|30158.7|30191.3|30187.7|30199.8|30196.2|30139.8|30136.2|2613
1608634800000|2020-12-22 11:00:00|30191.8|30188.2|30204.3|30200.7|30226.3|30222.7|30171.3|30167.7|1980
1608638400000|2020-12-22 12:00:00|30202.3|30198.7|30223.3|30219.7|30245.8|30242.2|30199.3|30195.7|2607
1608642000000|2020-12-22 13:00:00|30223.8|30220.2|30197.3|30193.7|30243.3|30239.7|30191.8|30188.2|3221
1608645600000|2020-12-22 14:00:00|30198.3|30194.7|30074.2|30071.8|30211.8|30208.2|30050.2|30047.8|21376
1608649200000|2020-12-22 15:00:00|30072.7|30070.3|30090.2|30087.8|30144.7|30142.3|30026.2|30023.8|23301
1608652800000|2020-12-22 16:00:00|30091.2|30088.8|30078.2|30075.8|30163.7|30161.3|30023.7|30021.3|17376
1608656400000|2020-12-22 17:00:00|30078.7|30076.3|30104.5|30102.1|30116.5|30114.1|30068.2|30065.8|10847
1608660000000|2020-12-22 18:00:00|30104|30101.6|30116.5|30114.1|30143.5|30141.1|30100.5|30098.1|6378
1608663600000|2020-12-22 19:00:00|30116|30113.6|30077|30074.6|30124|30121.6|30039.5|30037.1|8649
1608667200000|2020-12-22 20:00:00|30077.5|30075.1|30026.5|30024.1|30089|30086.6|29997.5|29995.1|17120
1608670800000|2020-12-22 21:00:00|30027.7|30022.9|30016.5|30006.7|30044.2|30039.4|29990.2|29985.4|2773
1608674400000|2020-12-22 22:00:00|30016.8|30007|30018.5|30008.7|30020.9|30011.1|30013.5|30003.7|0
1608678000000|2020-12-22 23:00:00|30017.2|30012.4|30084.2|30079.4|30085.7|30080.9|30011.2|30006.4|1441
1608681600000|2020-12-23 00:00:00|30085.2|30080.4|29889.7|29884.9|30094.2|30089.4|29847.2|29842.4|6834
1608685200000|2020-12-23 01:00:00|29891.2|29886.4|29913.2|29908.4|29941.7|29936.9|29857.2|29852.4|7066
1608688800000|2020-12-23 02:00:00|29912.7|29907.9|29895.7|29890.9|29919.7|29914.9|29865.2|29860.4|3288
1608692400000|2020-12-23 03:00:00|29894.2|29889.4|29973.7|29968.9|29977.7|29972.9|29885.2|29880.4|2086
1608696000000|2020-12-23 04:00:00|29974.2|29969.4|29988.2|29983.4|30021.2|30016.4|29968.2|29963.4|1913
1608699600000|2020-12-23 05:00:00|29988.7|29983.9|29968.2|29963.4|29995.2|29990.4|29942.2|29937.4|1749
1608703200000|2020-12-23 06:00:00|29967.2|29962.4|29991.7|29986.9|29997.7|29992.9|29960.2|29955.4|1580
1608706800000|2020-12-23 07:00:00|29992.2|29987.4|30035.6|30032|30050.1|30046.5|29985.1|29981.5|3162
1608710400000|2020-12-23 08:00:00|30035.1|30031.5|30087.6|30084|30097.6|30094|30025.1|30021.5|4010
1608714000000|2020-12-23 09:00:00|30088.1|30084.5|30089.1|30085.5|30106.6|30103|30071.6|30068|2485
1608717600000|2020-12-23 10:00:00|30090.6|30087|30112.6|30109|30125.6|30122|30081.6|30078|2699
1608721200000|2020-12-23 11:00:00|30113.1|30109.5|30101.6|30098|30116.6|30113|30074.1|30070.5|1990
1608724800000|2020-12-23 12:00:00|30100.1|30096.5|30077.1|30073.5|30100.1|30096.5|30055.1|30051.5|2059
1608728400000|2020-12-23 13:00:00|30078.1|30074.5|30093.6|30090|30106.1|30102.5|30058.6|30055|2969
1608732000000|2020-12-23 14:00:00|30093.1|30089.5|30225|30222.6|30245.5|30243.1|30080.6|30077|20905
1608735600000|2020-12-23 15:00:00|30225.5|30223.1|30203.9|30201.5|30250.5|30248.1|30164.9|30162.5|15932
1608739200000|2020-12-23 16:00:00|30201.4|30199|30239.4|30237|30248.9|30246.5|30189.4|30187|9827
1608742800000|2020-12-23 17:00:00|30239.9|30237.5|30262.9|30260.5|30268.4|30266|30220.9|30218.5|6306
1608746400000|2020-12-23 18:00:00|30263.4|30261|30268.4|30266|30291.9|30289.5|30260.9|30258.5|6094
1608750000000|2020-12-23 19:00:00|30268.9|30266.5|30235.9|30233.5|30280.4|30278|30227.4|30225|5385
1608753600000|2020-12-23 20:00:00|30235.4|30233|30135.1|30132.7|30250.1|30247.7|30124.1|30121.7|14220
1608757200000|2020-12-23 21:00:00|30136.3|30131.5|30186.4|30176.6|30192.3|30187.5|30118.8|30114|5307
1608760800000|2020-12-23 22:00:00|30184.9|30175.1|30183.5|30173.7|30184.9|30175.1|30175.1|30165.3|0
1608764400000|2020-12-23 23:00:00|30184.8|30175|30182.8|30178|30197.8|30193|30160.3|30155.5|1156
1608768000000|2020-12-24 00:00:00|30183.3|30178.5|30184.3|30179.5|30206.8|30202|30160.3|30155.5|1374
1608771600000|2020-12-24 01:00:00|30184.8|30180|30200.3|30195.5|30212.3|30207.5|30143.8|30139|2433
1608775200000|2020-12-24 02:00:00|30199.8|30195|30211.3|30206.5|30237.8|30233|30193.3|30188.5|1388
1608778800000|2020-12-24 03:00:00|30210.8|30206|30213.8|30209|30219.3|30214.5|30188.3|30183.5|1076
1608782400000|2020-12-24 04:00:00|30214.3|30209.5|30201.8|30197|30222.3|30217.5|30193.8|30189|829
1608786000000|2020-12-24 05:00:00|30200.8|30196|30200.8|30196|30208.8|30204|30177.8|30173|1279
1608789600000|2020-12-24 06:00:00|30200.3|30195.5|30212.3|30207.5|30214.3|30209.5|30197.8|30193|741
1608793200000|2020-12-24 07:00:00|30211.7|30208.1|30206.2|30202.6|30223.2|30219.6|30191.7|30188.1|1200
1608796800000|2020-12-24 08:00:00|30204.7|30201.1|30203.7|30200.1|30257.7|30254.1|30191.2|30187.6|2380
1608800400000|2020-12-24 09:00:00|30203.2|30199.6|30218.7|30215.1|30234.2|30230.6|30199.7|30196.1|1084
1608804000000|2020-12-24 10:00:00|30218.2|30214.6|30213.7|30210.1|30231.2|30227.6|30210.7|30207.1|738
1608807600000|2020-12-24 11:00:00|30213.2|30209.6|30208.7|30205.1|30216.7|30213.1|30188.2|30184.6|1074
1608811200000|2020-12-24 12:00:00|30207.7|30204.1|30184.2|30180.6|30207.7|30204.1|30162.2|30158.6|1432
1608814800000|2020-12-24 13:00:00|30186.7|30183.1|30180.2|30176.6|30190.2|30186.6|30168.7|30165.1|1276
1608818400000|2020-12-24 14:00:00|30179.2|30175.6|30189.1|30186.7|30196.1|30193.7|30144.6|30142.2|7837
1608822000000|2020-12-24 15:00:00|30189.6|30187.2|30183.7|30181.3|30194.7|30192.3|30149.7|30147.3|6086
1608825600000|2020-12-24 16:00:00|30183.2|30180.8|30137.7|30135.3|30202.7|30200.3|30119.2|30116.8|7386
1608829200000|2020-12-24 17:00:00|30138.7|30136.3|30215|30212.6|30218|30215.6|30105.7|30103.3|8921
1608832800000|2020-12-24 18:00:00|30214.5|30212.1|30203|30200.6|30219|30216.6|30197|30194.6|1027
1609110000000|2020-12-27 23:00:00|30116.7|30111.9|30256.7|30251.9|30291.7|30286.9|30100.2|30095.4|3519
1609113600000|2020-12-28 00:00:00|30257.2|30252.4|30271.7|30266.9|30289.7|30284.9|30220.7|30215.9|3330
1609117200000|2020-12-28 01:00:00|30273.2|30268.4|30315.7|30310.9|30320.2|30315.4|30262.7|30257.9|3529
1609120800000|2020-12-28 02:00:00|30315.2|30310.4|30345.7|30340.9|30356.2|30351.4|30306.2|30301.4|2931
1609124400000|2020-12-28 03:00:00|30346.2|30341.4|30356.7|30351.9|30374.2|30369.4|30345.7|30340.9|2018
1609128000000|2020-12-28 04:00:00|30357.2|30352.4|30341.2|30336.4|30359.2|30354.4|30335.2|30330.4|1086
1609131600000|2020-12-28 05:00:00|30341.7|30336.9|30348.2|30343.4|30361.2|30356.4|30332.2|30327.4|889
1609135200000|2020-12-28 06:00:00|30348.7|30343.9|30355.7|30350.9|30362.2|30357.4|30331.7|30326.9|1168
1609138800000|2020-12-28 07:00:00|30355.1|30351.5|30366.1|30362.5|30387.1|30383.5|30354.6|30351|2448
1609142400000|2020-12-28 08:00:00|30367.1|30363.5|30344.6|30341|30370.6|30367|30313.6|30310|3641
1609146000000|2020-12-28 09:00:00|30344.1|30340.5|30354.1|30350.5|30358.6|30355|30328.6|30325|1367
1609149600000|2020-12-28 10:00:00|30353.6|30350|30359.1|30355.5|30361.6|30358|30338.1|30334.5|1218
1609153200000|2020-12-28 11:00:00|30358.1|30354.5|30382.1|30378.5|30426.6|30423|30357.1|30353.5|3057
1609156800000|2020-12-28 12:00:00|30381.6|30378|30374.1|30370.5|30389.1|30385.5|30360.6|30357|2469
1609160400000|2020-12-28 13:00:00|30372.6|30369|30373.1|30369.5|30382.6|30379|30359.1|30355.5|2262
1609164000000|2020-12-28 14:00:00|30373.6|30370|30399|30396.6|30421.5|30419.1|30341.5|30339.1|14872
1609167600000|2020-12-28 15:00:00|30398|30395.6|30472.7|30470.3|30522.7|30520.3|30398|30395.6|19833
1609171200000|2020-12-28 16:00:00|30473.2|30470.8|30415.2|30412.8|30474.2|30471.8|30408.2|30405.8|9166
1609174800000|2020-12-28 17:00:00|30414.7|30412.3|30389.8|30387.4|30425.7|30423.3|30384.3|30381.9|7565
1609178400000|2020-12-28 18:00:00|30389.3|30386.9|30417.8|30415.4|30419.3|30416.9|30384.3|30381.9|4607
1609182000000|2020-12-28 19:00:00|30418.3|30415.9|30440.3|30437.9|30449.3|30446.9|30411.3|30408.9|4414
1609185600000|2020-12-28 20:00:00|30439.8|30437.4|30415.4|30413|30446.3|30443.9|30390.4|30388|10523
1609189200000|2020-12-28 21:00:00|30414.9|30412.5|30422.5|30412.7|30445.5|30437.3|30403.1|30398.3|2373
1609192800000|2020-12-28 22:00:00|30422.4|30412.6|30424.8|30415|30435.1|30425.3|30418|30408.2|0
1609196400000|2020-12-28 23:00:00|30432.1|30427.3|30473.1|30468.3|30473.6|30468.8|30420.6|30415.8|1282
1609200000000|2020-12-29 00:00:00|30473.6|30468.8|30507.1|30502.3|30537.6|30532.8|30470.1|30465.3|3252
1609203600000|2020-12-29 01:00:00|30506.6|30501.8|30510.1|30505.3|30527.1|30522.3|30495.6|30490.8|1335
1609207200000|2020-12-29 02:00:00|30510.6|30505.8|30544.6|30539.8|30553.6|30548.8|30504.6|30499.8|1542
1609210800000|2020-12-29 03:00:00|30544.1|30539.3|30540.1|30535.3|30557.6|30552.8|30523.6|30518.8|1124
1609214400000|2020-12-29 04:00:00|30540.6|30535.8|30561.1|30556.3|30569.6|30564.8|30533.1|30528.3|1834
1609218000000|2020-12-29 05:00:00|30561.6|30556.8|30594.1|30589.3|30607.1|30602.3|30561.1|30556.3|1945
1609221600000|2020-12-29 06:00:00|30595.1|30590.3|30593.1|30588.3|30596.1|30591.3|30579.6|30574.8|900
1609225200000|2020-12-29 07:00:00|30592.5|30588.9|30587.5|30583.9|30602|30598.4|30559.5|30555.9|1919
1609228800000|2020-12-29 08:00:00|30588|30584.4|30571.5|30567.9|30591.5|30587.9|30542|30538.4|3227
1609232400000|2020-12-29 09:00:00|30571|30567.4|30568.5|30564.9|30587|30583.4|30561|30557.4|1536
1609236000000|2020-12-29 10:00:00|30568|30564.4|30562|30558.4|30577.5|30573.9|30559.5|30555.9|939
1609239600000|2020-12-29 11:00:00|30561.5|30557.9|30545|30541.4|30564|30560.4|30520|30516.4|1961
1609243200000|2020-12-29 12:00:00|30546|30542.4|30542.5|30538.9|30554|30550.4|30530.5|30526.9|1417
1609246800000|2020-12-29 13:00:00|30542|30538.4|30546|30542.4|30555|30551.4|30531|30527.4|1723
1609250400000|2020-12-29 14:00:00|30546.5|30542.9|30442.9|30440.5|30584.4|30582|30422.9|30420.5|16865
1609254000000|2020-12-29 15:00:00|30442.4|30440|30435.1|30432.7|30483.9|30481.5|30407.6|30405.2|18007
1609257600000|2020-12-29 16:00:00|30435.6|30433.2|30409.6|30407.2|30436.1|30433.7|30352.1|30349.7|12327
1609261200000|2020-12-29 17:00:00|30410.1|30407.7|30319.1|30316.7|30414.6|30412.2|30272.6|30270.2|12901
1609264800000|2020-12-29 18:00:00|30318.6|30316.2|30334.6|30332.2|30348.6|30346.2|30280.6|30278.2|7018
1609268400000|2020-12-29 19:00:00|30335.1|30332.7|30331.1|30328.7|30344.1|30341.7|30278.6|30276.2|8917
1609272000000|2020-12-29 20:00:00|30330.6|30328.2|30353.8|30351.4|30390.8|30388.4|30316.6|30314.2|12105
1609275600000|2020-12-29 21:00:00|30355|30350.2|30375|30365.2|30380.5|30375.7|30344|30339.2|2232
1609279200000|2020-12-29 22:00:00|30375.1|30365.3|30369.1|30359.3|30376.2|30366.4|30361.5|30351.7|0
1609282800000|2020-12-29 23:00:00|30375.8|30366|30365.5|30360.7|30392.5|30387.7|30340.5|30335.7|905
1609286400000|2020-12-30 00:00:00|30365|30360.2|30347.5|30342.7|30367.5|30362.7|30319.5|30314.7|1762
1609290000000|2020-12-30 01:00:00|30347|30342.2|30380.5|30375.7|30402.5|30397.7|30335.5|30330.7|1681
1609293600000|2020-12-30 02:00:00|30381|30376.2|30401.5|30396.7|30406|30401.2|30375.5|30370.7|1143
1609297200000|2020-12-30 03:00:00|30402|30397.2|30395.5|30390.7|30408|30403.2|30375.5|30370.7|1219
1609300800000|2020-12-30 04:00:00|30396|30391.2|30417.5|30412.7|30434.5|30429.7|30392.5|30387.7|1399
1609304400000|2020-12-30 05:00:00|30418.5|30413.7|30400.5|30395.7|30457.5|30452.7|30400|30395.2|1767
1609308000000|2020-12-30 06:00:00|30401|30396.2|30407|30402.2|30431|30426.2|30399.5|30394.7|1201
1609311600000|2020-12-30 07:00:00|30406.4|30402.8|30419.4|30415.8|30452.9|30449.3|30398.9|30395.3|1921
1609315200000|2020-12-30 08:00:00|30418.9|30415.3|30439.9|30436.3|30482.4|30478.8|30410.9|30407.3|3280
1609318800000|2020-12-30 09:00:00|30440.4|30436.8|30434.9|30431.3|30445.4|30441.8|30419.9|30416.3|1559
1609322400000|2020-12-30 10:00:00|30432.9|30429.3|30457.4|30453.8|30462.4|30458.8|30432.9|30429.3|1168
1609326000000|2020-12-30 11:00:00|30456.9|30453.3|30445.9|30442.3|30473.4|30469.8|30423.4|30419.8|1462
1609329600000|2020-12-30 12:00:00|30444.9|30441.3|30425.9|30422.3|30445.4|30441.8|30404.9|30401.3|1712
1609333200000|2020-12-30 13:00:00|30426.9|30423.3|30387.4|30383.8|30438.4|30434.8|30385.4|30381.8|2808
1609336800000|2020-12-30 14:00:00|30388.4|30384.8|30475.8|30473.4|30478.3|30475.9|30375.4|30371.8|13607
1609340400000|2020-12-30 15:00:00|30476.3|30473.9|30495.8|30493.4|30506.3|30503.9|30442.3|30439.9|14034
1609344000000|2020-12-30 16:00:00|30494.3|30491.9|30491.8|30489.4|30522.8|30520.4|30482.3|30479.9|9663
1609347600000|2020-12-30 17:00:00|30492.8|30490.4|30480.8|30478.4|30507.8|30505.4|30460.3|30457.9|5567
1609351200000|2020-12-30 18:00:00|30481.3|30478.9|30450.7|30448.3|30502.3|30499.9|30448.8|30446.4|4940
1609354800000|2020-12-30 19:00:00|30451.2|30448.8|30408.2|30405.8|30460.2|30457.8|30397.2|30394.8|7670
1609358400000|2020-12-30 20:00:00|30407.2|30404.8|30422.3|30419.9|30477.8|30475.4|30390.7|30388.3|11264
1609362000000|2020-12-30 21:00:00|30423.5|30418.7|30440.9|30431.1|30441|30436.2|30398.5|30393.7|2448
1609365600000|2020-12-30 22:00:00|30440.2|30430.4|30429.4|30419.6|30440.2|30430.4|30424.2|30414.4|0
1609369200000|2020-12-30 23:00:00|30428.2|30418.4|30457|30452.2|30466|30461.2|30428.2|30418.4|742
1609372800000|2020-12-31 00:00:00|30458|30453.2|30468|30463.2|30473|30468.2|30456|30451.2|541
1609376400000|2020-12-31 01:00:00|30468.5|30463.7|30464|30459.2|30470|30465.2|30429|30424.2|862
1609380000000|2020-12-31 02:00:00|30463.5|30458.7|30442|30437.2|30471.5|30466.7|30438|30433.2|691
1609383600000|2020-12-31 03:00:00|30441.5|30436.7|30436|30431.2|30451|30446.2|30424.5|30419.7|751
1609387200000|2020-12-31 04:00:00|30436.5|30431.7|30422|30417.2|30437.5|30432.7|30406|30401.2|652
1609390800000|2020-12-31 05:00:00|30420.5|30415.7|30439.5|30434.7|30442.5|30437.7|30418.5|30413.7|493
1609394400000|2020-12-31 06:00:00|30439|30434.2|30429.5|30424.7|30445|30440.2|30425.5|30420.7|389
1609398000000|2020-12-31 07:00:00|30428.9|30425.3|30406.4|30402.8|30434.9|30431.3|30375.4|30371.8|1375
1609401600000|2020-12-31 08:00:00|30405.4|30401.8|30382.9|30379.3|30422.4|30418.8|30359.9|30356.3|1724
1609405200000|2020-12-31 09:00:00|30384.4|30380.8|30378.9|30375.3|30394.9|30391.3|30346.4|30342.8|1485
1609408800000|2020-12-31 10:00:00|30377.9|30374.3|30411.9|30408.3|30422.4|30418.8|30363.9|30360.3|1211
1609412400000|2020-12-31 11:00:00|30411.4|30407.8|30419.9|30416.3|30438.4|30434.8|30401.9|30398.3|1523
1609416000000|2020-12-31 12:00:00|30419.4|30415.8|30396.4|30392.8|30432.9|30429.3|30384.4|30380.8|1837
1609419600000|2020-12-31 13:00:00|30394.4|30390.8|30410.4|30406.8|30412.9|30409.3|30380.9|30377.3|1279
1609423200000|2020-12-31 14:00:00|30409.4|30405.8|30383.3|30380.9|30417.4|30413.8|30342.3|30339.9|8259
1609426800000|2020-12-31 15:00:00|30382.8|30380.4|30377|30374.6|30430|30427.6|30376.5|30374.1|8844
1609430400000|2020-12-31 16:00:00|30376.5|30374.1|30378|30375.6|30396.5|30394.1|30354.5|30352.1|6599
1609434000000|2020-12-31 17:00:00|30377.5|30375.1|30406.6|30404.2|30418.6|30416.2|30372.5|30370.1|3715
1609437600000|2020-12-31 18:00:00|30407.1|30404.7|30395.6|30393.2|30425.6|30423.2|30379.6|30377.2|3194
1609441200000|2020-12-31 19:00:00|30396.6|30394.2|30490.1|30487.7|30512.6|30510.2|30384.6|30382.2|9362
1609444800000|2020-12-31 20:00:00|30489.6|30487.2|30579.6|30577.2|30636.6|30634.2|30489.6|30487.2|21686
1609448400000|2020-12-31 21:00:00|30577.2|30574.8|30600|30590.2|30639.4|30634.6|30577.2|30573.6|4520
1609452000000|2020-12-31 22:00:00|30599.8|30590|30599.8|30590|30599.8|30590|30599.8|30590|0
1609714800000|2021-01-03 23:00:00|30602.4|30597.6|30617.4|30612.6|30644.4|30639.6|30545.9|30541.1|3577
1609718400000|2021-01-04 00:00:00|30615.4|30610.6|30543.4|30538.6|30618.9|30614.1|30529.4|30524.6|3897
1609722000000|2021-01-04 01:00:00|30542.4|30537.6|30611.4|30606.6|30624.9|30620.1|30541.9|30537.1|2817
1609725600000|2021-01-04 02:00:00|30611.9|30607.1|30605.4|30600.6|30639.9|30635.1|30598.9|30594.1|1732
1609729200000|2021-01-04 03:00:00|30605.9|30601.1|30625.4|30620.6|30637.9|30633.1|30600.4|30595.6|1202
1609732800000|2021-01-04 04:00:00|30625.9|30621.1|30608.4|30603.6|30637.9|30633.1|30596.9|30592.1|786
1609736400000|2021-01-04 05:00:00|30608.9|30604.1|30616.4|30611.6|30618.9|30614.1|30582.9|30578.1|1130
1609740000000|2021-01-04 06:00:00|30616.9|30612.1|30630.4|30625.6|30641.4|30636.6|30609.9|30605.1|1735
1609743600000|2021-01-04 07:00:00|30629.8|30626.2|30735.3|30731.7|30736.8|30733.2|30629.8|30626.2|4477
1609747200000|2021-01-04 08:00:00|30733.8|30730.2|30711.3|30707.7|30745.8|30742.2|30680.8|30677.2|5541
1609750800000|2021-01-04 09:00:00|30710.8|30707.2|30783.8|30780.2|30797.8|30794.2|30709.3|30705.7|3586
1609754400000|2021-01-04 10:00:00|30783.3|30779.7|30771.8|30768.2|30804.3|30800.7|30763.3|30759.7|2312
1609758000000|2021-01-04 11:00:00|30772.3|30768.7|30772.8|30769.2|30802.8|30799.2|30768.3|30764.7|2158
1609761600000|2021-01-04 12:00:00|30773.3|30769.7|30759.8|30756.2|30776.8|30773.2|30734.3|30730.7|2422
1609765200000|2021-01-04 13:00:00|30759.3|30755.7|30705.8|30702.2|30762.3|30758.7|30699.8|30696.2|3423
1609768800000|2021-01-04 14:00:00|30706.3|30702.7|30507.2|30504.8|30733.3|30729.7|30461.2|30458.8|31302
1609772400000|2021-01-04 15:00:00|30508.2|30505.8|30198.4|30196|30528.2|30525.8|30151.4|30149|47724
1609776000000|2021-01-04 16:00:00|30199.4|30197|29983.4|29981|30227.4|30225|29948.9|29946.5|46166
1609779600000|2021-01-04 17:00:00|29982.9|29980.5|29983.7|29981.3|30020.4|30018|29872.4|29870|36036
1609783200000|2021-01-04 18:00:00|29984.7|29982.3|30151.7|30149.3|30159.2|30156.8|29967.7|29965.3|18270
1609786800000|2021-01-04 19:00:00|30150.2|30147.8|30141.9|30139.5|30154.7|30152.3|30041.4|30039|18281
1609790400000|2021-01-04 20:00:00|30141.4|30139|30236.2|30233.8|30262.2|30259.8|30065.9|30063.5|22704
1609794000000|2021-01-04 21:00:00|30230.2|30227.8|30237.9|30228.1|30272.9|30268.1|30183.4|30178.6|4213
1609797600000|2021-01-04 22:00:00|30237.4|30227.6|30222.1|30212.3|30237.4|30227.6|30221|30211.2|0
1609801200000|2021-01-04 23:00:00|30232.4|30227.6|30224.9|30220.1|30241.4|30236.6|30159.9|30155.1|2667
1609804800000|2021-01-05 00:00:00|30224.4|30219.6|30251.9|30247.1|30266.9|30262.1|30210.4|30205.6|2688
1609808400000|2021-01-05 01:00:00|30253.4|30248.6|30254.4|30249.6|30302.9|30298.1|30243.4|30238.6|2809
1609812000000|2021-01-05 02:00:00|30254.9|30250.1|30273.4|30268.6|30291.9|30287.1|30253.4|30248.6|1544
1609815600000|2021-01-05 03:00:00|30272.9|30268.1|30193.9|30189.1|30291.9|30287.1|30170.9|30166.1|2921
1609819200000|2021-01-05 04:00:00|30194.4|30189.6|30182.4|30177.6|30202.9|30198.1|30142.4|30137.6|2012
1609822800000|2021-01-05 05:00:00|30181.9|30177.1|30216.4|30211.6|30220.9|30216.1|30166.9|30162.1|1876
1609826400000|2021-01-05 06:00:00|30215.9|30211.1|30269.9|30265.1|30275.4|30270.6|30203.9|30199.1|2043
1609830000000|2021-01-05 07:00:00|30269.3|30265.7|30098.3|30094.7|30279.3|30275.7|30088.3|30084.7|5322
1609833600000|2021-01-05 08:00:00|30098.8|30095.2|30251.8|30248.2|30317.8|30314.2|30095.8|30092.2|9156
1609837200000|2021-01-05 09:00:00|30251.3|30247.7|30265.8|30262.2|30305.3|30301.7|30227.8|30224.2|4404
1609840800000|2021-01-05 10:00:00|30266.8|30263.2|30270.8|30267.2|30292.8|30289.2|30254.8|30251.2|1986
1609844400000|2021-01-05 11:00:00|30271.3|30267.7|30236.3|30232.7|30304.8|30301.2|30212.3|30208.7|3030
1609848000000|2021-01-05 12:00:00|30236.8|30233.2|30198.8|30195.2|30250.3|30246.7|30125.8|30122.2|6441
1609851600000|2021-01-05 13:00:00|30199.3|30195.7|30111.8|30108.2|30228.8|30225.2|30108.3|30104.7|7119
1609855200000|2021-01-05 14:00:00|30113.8|30110.2|30312.2|30309.8|30395.7|30393.3|30100.3|30096.7|26260
1609858800000|2021-01-05 15:00:00|30354.2|30351.8|30195.9|30193.5|30381.7|30379.3|30145.4|30143|29589
1609862400000|2021-01-05 16:00:00|30201.9|30199.5|30276.9|30274.5|30300.9|30298.5|30141.4|30139|18787
1609866000000|2021-01-05 17:00:00|30279.9|30277.5|30373.9|30371.5|30376.4|30374|30278.9|30276.5|13552
1609869600000|2021-01-05 18:00:00|30374.9|30372.5|30387.4|30385|30388.9|30386.5|30348.4|30346|7410
1609873200000|2021-01-05 19:00:00|30387.9|30385.5|30421.4|30419|30508.4|30506|30387.9|30385.5|14862
1609876800000|2021-01-05 20:00:00|30422.4|30420|30394.4|30392|30479.9|30477.5|30382.4|30380|17993
1609880400000|2021-01-05 21:00:00|30395.6|30390.8|30400.8|30391|30420.1|30415.3|30382.6|30376.3|3717
1609884000000|2021-01-05 22:00:00|30400|30390.2|30391.4|30381.6|30408.2|30398.4|30389.4|30379.6|0
1609887600000|2021-01-05 23:00:00|30401.1|30396.3|30369.6|30364.8|30415.1|30410.3|30349.6|30344.8|1506
1609891200000|2021-01-06 00:00:00|30371.1|30366.3|30418.1|30413.3|30516.6|30511.8|30365.1|30360.3|6746
1609894800000|2021-01-06 01:00:00|30420.1|30415.3|30370.1|30365.3|30445.1|30440.3|30288.1|30283.3|11175
1609898400000|2021-01-06 02:00:00|30371.1|30366.3|30326.1|30321.3|30407.6|30402.8|30295.1|30290.3|8852
1609902000000|2021-01-06 03:00:00|30326.6|30321.8|30312.1|30307.3|30370.1|30365.3|30294.1|30289.3|6281
1609905600000|2021-01-06 04:00:00|30312.6|30307.8|30340.6|30335.8|30393.6|30388.8|30274.1|30269.3|7369
1609909200000|2021-01-06 05:00:00|30339.6|30334.8|30361.1|30356.3|30415.6|30410.8|30331.1|30326.3|3174
1609912800000|2021-01-06 06:00:00|30361.6|30356.8|30435.1|30430.3|30448.1|30443.3|30359.1|30354.3|3044
1609916400000|2021-01-06 07:00:00|30438.1|30433.3|30514|30510.4|30553.5|30549.9|30419|30415.4|7828
1609920000000|2021-01-06 08:00:00|30511|30507.4|30336|30332.4|30512|30508.4|30295.5|30291.9|11032
1609923600000|2021-01-06 09:00:00|30335.5|30331.9|30452|30448.4|30483|30479.4|30278.5|30274.9|7742
1609927200000|2021-01-06 10:00:00|30451.5|30447.9|30504.5|30500.9|30532|30528.4|30432.5|30428.9|7346
1609930800000|2021-01-06 11:00:00|30503.5|30499.9|30492|30488.4|30510.5|30506.9|30409|30405.4|5581
1609934400000|2021-01-06 12:00:00|30487.5|30483.9|30427.5|30423.9|30527.5|30523.9|30416.5|30412.9|8089
1609938000000|2021-01-06 13:00:00|30428|30424.4|30398.5|30394.9|30460.5|30456.9|30366|30362.4|7265
1609941600000|2021-01-06 14:00:00|30397.5|30393.9|30618.9|30616.5|30629.4|30627|30313.9|30311.5|33717
1609945200000|2021-01-06 15:00:00|30620.9|30618.5|30866.4|30864|30881.9|30879.5|30605.9|30603.5|38982
1609948800000|2021-01-06 16:00:00|30867.4|30865|30869.9|30867.5|30939.9|30937.5|30857.4|30855|22657
1609952400000|2021-01-06 17:00:00|30870.4|30868|30987.9|30985.5|30992.4|30990|30856.4|30854|14022
1609956000000|2021-01-06 18:00:00|30988.4|30986|30981.4|30979|31031.4|31029|30952.4|30950|13368
1609959600000|2021-01-06 19:00:00|30980.9|30978.5|30845.9|30843.5|31016.9|31014.5|30732.9|30730.5|40078
1609963200000|2021-01-06 20:00:00|30843.9|30841.5|30839.7|30837.3|30892.9|30890.5|30748.9|30746.5|40354
1609966800000|2021-01-06 21:00:00|30832.7|30830.3|30881.1|30871.3|30929.4|30924.6|30771.4|30766.6|7145
1609970400000|2021-01-06 22:00:00|30881.2|30871.4|30903.8|30894|30904.6|30894.8|30853.1|30843.3|0
1609974000000|2021-01-06 23:00:00|30905.4|30900.6|30877.4|30872.6|30923.4|30918.6|30858.9|30854.1|1718
1609977600000|2021-01-07 00:00:00|30878.4|30873.6|30899.4|30894.6|30903.9|30899.1|30807.4|30802.6|4029
1609981200000|2021-01-07 01:00:00|30898.9|30894.1|30971.9|30967.1|30980.9|30976.1|30872.4|30867.6|3360
1609984800000|2021-01-07 02:00:00|30972.4|30967.6|30975.9|30971.1|30984.9|30980.1|30939.4|30934.6|2209
1609988400000|2021-01-07 03:00:00|30976.4|30971.6|30983.4|30978.6|31008.4|31003.6|30971.9|30967.1|1974
1609992000000|2021-01-07 04:00:00|30983.9|30979.1|30950.9|30946.1|30987.9|30983.1|30943.9|30939.1|1204
1609995600000|2021-01-07 05:00:00|30951.9|30947.1|30974.9|30970.1|30977.9|30973.1|30927.4|30922.6|1835
1609999200000|2021-01-07 06:00:00|30974.4|30969.6|31012.4|31007.6|31017.4|31012.6|30973.4|30968.6|1951
1610002800000|2021-01-07 07:00:00|31011.8|31008.2|31029.8|31026.2|31049.3|31045.7|31011.8|31008.2|4771
1610006400000|2021-01-07 08:00:00|31029.3|31025.7|30982.3|30978.7|31031.3|31027.7|30937.3|30933.7|7412
1610010000000|2021-01-07 09:00:00|30980.8|30977.2|30943.8|30940.2|30998.8|30995.2|30901.8|30898.2|5353
1610013600000|2021-01-07 10:00:00|30943.3|30939.7|30877.8|30874.2|30952.8|30949.2|30873.3|30869.7|3778
1610017200000|2021-01-07 11:00:00|30878.8|30875.2|30879.8|30876.2|30931.8|30928.2|30859.8|30856.2|4510
1610020800000|2021-01-07 12:00:00|30878.8|30875.2|30967.8|30964.2|30980.3|30976.7|30868.8|30865.2|4446
1610024400000|2021-01-07 13:00:00|30968.8|30965.2|30921.8|30918.2|30968.8|30965.2|30903.3|30899.7|4503
1610028000000|2021-01-07 14:00:00|30922.3|30918.7|31009.2|31006.8|31013.2|31010.8|30902.7|30900.3|21983
1610031600000|2021-01-07 15:00:00|31009.7|31007.3|31162.8|31160.4|31180.3|31177.9|30997.7|30995.3|29507
1610035200000|2021-01-07 16:00:00|31161.8|31159.4|31091.8|31089.4|31195.8|31193.4|31080.8|31078.4|13902
1610038800000|2021-01-07 17:00:00|31092.8|31090.4|31081.6|31079.2|31103.3|31100.9|31018.3|31015.9|9939
1610042400000|2021-01-07 18:00:00|31082.1|31079.7|31059.1|31056.7|31107.6|31105.2|31020.6|31018.2|8603
1610046000000|2021-01-07 19:00:00|31058.6|31056.2|31093.6|31091.2|31095.1|31092.7|31039.6|31037.2|7910
1610049600000|2021-01-07 20:00:00|31095.1|31092.7|31048|31045.6|31115.6|31113.2|31040.5|31038.1|17787
1610053200000|2021-01-07 21:00:00|31046|31043.6|31042.7|31032.9|31066.7|31061.9|31023.2|31018.4|4385
1610056800000|2021-01-07 22:00:00|31043.4|31033.6|31060.7|31050.9|31062.3|31052.5|31042.7|31032.9|0
1610060400000|2021-01-07 23:00:00|31049.7|31044.9|31071.2|31066.4|31082.7|31077.9|31013.2|31008.4|2042
1610064000000|2021-01-08 00:00:00|31071.7|31066.9|31102.7|31097.9|31104.2|31099.4|31045.7|31040.9|2229
1610067600000|2021-01-08 01:00:00|31103.2|31098.4|31142.7|31137.9|31149.7|31144.9|31085.7|31080.9|2879
1610071200000|2021-01-08 02:00:00|31142.2|31137.4|31160.7|31155.9|31172.2|31167.4|31134.7|31129.9|2373
1610074800000|2021-01-08 03:00:00|31161.2|31156.4|31186.2|31181.4|31188.7|31183.9|31146.2|31141.4|1887
1610078400000|2021-01-08 04:00:00|31187.2|31182.4|31191.7|31186.9|31228.7|31223.9|31148.2|31143.4|3093
1610082000000|2021-01-08 05:00:00|31192.2|31187.4|31209.7|31204.9|31229.7|31224.9|31190.7|31185.9|1913
1610085600000|2021-01-08 06:00:00|31210.2|31205.4|31214.7|31209.9|31258.7|31253.9|31205.7|31200.9|2659
1610089200000|2021-01-08 07:00:00|31214.1|31210.5|31213.6|31210|31253.6|31250|31196.1|31192.5|2980
1610092800000|2021-01-08 08:00:00|31212.1|31208.5|31153.1|31149.5|31234.6|31231|31137.1|31133.5|5657
1610096400000|2021-01-08 09:00:00|31156.1|31152.5|31148.6|31145|31156.1|31152.5|31082.1|31078.5|5686
1610100000000|2021-01-08 10:00:00|31148.1|31144.5|31128.1|31124.5|31163.1|31159.5|31120.1|31116.5|2481
1610103600000|2021-01-08 11:00:00|31127.6|31124|31126.1|31122.5|31167.6|31164|31113.6|31110|2379
1610107200000|2021-01-08 12:00:00|31127.6|31124|31130.1|31126.5|31154.1|31150.5|31115.1|31111.5|2167
1610110800000|2021-01-08 13:00:00|31131.6|31128|31099.6|31096|31168.1|31164.5|31086.1|31082.5|6153
1610114400000|2021-01-08 14:00:00|31099.1|31095.5|31059.5|31057.1|31152.1|31148.5|31020.5|31018.1|21335
1610118000000|2021-01-08 15:00:00|31062.5|31060.1|31053.6|31051.2|31083.5|31081.1|30930|30927.6|25738
1610121600000|2021-01-08 16:00:00|31053.1|31050.7|31008.1|31005.7|31067.1|31064.7|30947.6|30945.2|16954
1610125200000|2021-01-08 17:00:00|31007.6|31005.2|30968.6|30966.2|31033.6|31031.2|30961.6|30959.2|10685
1610128800000|2021-01-08 18:00:00|30969.1|30966.7|30862.5|30860.1|30970.6|30968.2|30798.6|30796.2|25959
1610132400000|2021-01-08 19:00:00|30861.5|30859.1|31014|31011.6|31016.5|31014.1|30856|30853.6|17856
1610136000000|2021-01-08 20:00:00|31014.5|31012.1|31098.2|31095.8|31125.7|31123.3|31012|31009.6|21466
1610139600000|2021-01-08 21:00:00|31097.7|31095.3|31135.3|31125.5|31152.4|31147.6|31097.7|31093.1|3211
1610319600000|2021-01-10 23:00:00|31095.4|31090.6|31029.4|31024.6|31127.9|31123.1|31015.9|31011.1|2700
1610323200000|2021-01-11 00:00:00|31028.4|31023.6|31041.4|31036.6|31066.4|31061.6|31007.4|31002.6|2022
1610326800000|2021-01-11 01:00:00|31040.4|31035.6|30963.9|30959.1|31040.9|31036.1|30959.4|30954.6|2839
1610330400000|2021-01-11 02:00:00|30964.4|30959.6|30960.9|30956.1|30973.9|30969.1|30906.4|30901.6|2786
1610334000000|2021-01-11 03:00:00|30962.4|30957.6|30930.4|30925.6|30963.4|30958.6|30916.9|30912.1|2020
1610337600000|2021-01-11 04:00:00|30929.9|30925.1|30905.4|30900.6|30952.9|30948.1|30881.4|30876.6|2280
1610341200000|2021-01-11 05:00:00|30905.9|30901.1|30908.4|30903.6|30938.9|30934.1|30895.9|30891.1|1861
1610344800000|2021-01-11 06:00:00|30907.9|30903.1|30892.9|30888.1|30919.9|30915.1|30873.9|30869.1|2024
1610348400000|2021-01-11 07:00:00|30892.3|30888.7|30911.8|30908.2|30934.8|30931.2|30883.8|30880.2|2769
1610352000000|2021-01-11 08:00:00|30906.8|30903.2|30925.8|30922.2|30985.3|30981.7|30865.8|30862.2|5624
1610355600000|2021-01-11 09:00:00|30926.3|30922.7|30889.8|30886.2|30961.8|30958.2|30886.3|30882.7|3420
1610359200000|2021-01-11 10:00:00|30884.8|30881.2|30927.8|30924.2|30938.8|30935.2|30883.3|30879.7|2720
1610362800000|2021-01-11 11:00:00|30926.8|30923.2|30907.8|30904.2|30927.8|30924.2|30881.3|30877.7|2260
1610366400000|2021-01-11 12:00:00|30906.8|30903.2|30880.8|30877.2|30916.8|30913.2|30852.3|30848.7|3876
1610370000000|2021-01-11 13:00:00|30880.3|30876.7|30794.8|30791.2|30895.8|30892.2|30783.3|30779.7|7756
1610373600000|2021-01-11 14:00:00|30795.3|30791.7|30964.2|30961.8|30982.2|30979.8|30745.8|30742.2|29294
1610377200000|2021-01-11 15:00:00|30961.7|30959.3|30998.1|30995.7|31029.1|31026.7|30931.7|30929.3|20544
1610380800000|2021-01-11 16:00:00|30997.6|30995.2|31021.6|31019.2|31048.1|31045.7|30928.6|30926.2|14200
1610384400000|2021-01-11 17:00:00|31022.1|31019.7|31073.6|31071.2|31095.6|31093.2|31014.6|31012.2|10798
1610388000000|2021-01-11 18:00:00|31074.1|31071.7|31009.1|31006.7|31094.1|31091.7|30972.1|30969.7|9299
1610391600000|2021-01-11 19:00:00|31010.1|31007.7|31059.6|31057.2|31065.1|31062.7|30952.6|30950.2|11634
1610395200000|2021-01-11 20:00:00|31060.1|31057.7|31013.2|31010.8|31078.1|31075.7|30962.2|30959.8|19637
1610398800000|2021-01-11 21:00:00|31014.4|31009.6|31020.5|31010.7|31054.9|31050.1|30995.9|30991.1|2686
1610402400000|2021-01-11 22:00:00|31020.8|31011|31032.2|31022.4|31035.2|31025.4|31018.4|31008.6|0
1610406000000|2021-01-11 23:00:00|31032.4|31027.6|31041.4|31036.6|31068.4|31063.6|31005.9|31001.1|1204
1610409600000|2021-01-12 00:00:00|31041.9|31037.1|31084.9|31080.1|31101.4|31096.6|31014.4|31009.6|2193
1610413200000|2021-01-12 01:00:00|31084.4|31079.6|31053.4|31048.6|31098.9|31094.1|30982.9|30978.1|2774
1610416800000|2021-01-12 02:00:00|31052.9|31048.1|31054.4|31049.6|31065.4|31060.6|31028.4|31023.6|1599
1610420400000|2021-01-12 03:00:00|31057.4|31052.6|31024.9|31020.1|31067.4|31062.6|31010.9|31006.1|921
1610424000000|2021-01-12 04:00:00|31025.4|31020.6|31000.9|30996.1|31027.9|31023.1|30976.9|30972.1|965
1610427600000|2021-01-12 05:00:00|30999.9|30995.1|31049.9|31045.1|31059.4|31054.6|30986.4|30981.6|1325
1610431200000|2021-01-12 06:00:00|31049.4|31044.6|31050.9|31046.1|31061.9|31057.1|31025.4|31020.6|809
1610434800000|2021-01-12 07:00:00|31050.3|31046.7|31065.3|31061.7|31110.3|31106.7|31028.8|31025.2|2441
1610438400000|2021-01-12 08:00:00|31064.3|31060.7|31047.3|31043.7|31094.8|31091.2|31020.3|31016.7|2440
1610442000000|2021-01-12 09:00:00|31047.8|31044.2|31080.8|31077.2|31121.3|31117.7|31037.8|31034.2|2954
1610445600000|2021-01-12 10:00:00|31081.3|31077.7|31071.8|31068.2|31102.3|31098.7|31067.8|31064.2|1406
1610449200000|2021-01-12 11:00:00|31072.3|31068.7|31068.8|31065.2|31092.8|31089.2|31051.3|31047.7|1808
1610452800000|2021-01-12 12:00:00|31068.3|31064.7|31077.8|31074.2|31095.8|31092.2|31064.3|31060.7|2225
1610456400000|2021-01-12 13:00:00|31078.8|31075.2|31022.8|31019.2|31083.3|31079.7|30992.8|30989.2|6016
1610460000000|2021-01-12 14:00:00|31022.3|31018.7|31017.2|31014.8|31044.3|31040.7|30921.2|30918.8|19155
1610463600000|2021-01-12 15:00:00|31017.7|31015.3|31059.2|31056.8|31081.7|31079.3|30977.7|30975.3|17400
1610467200000|2021-01-12 16:00:00|31059.7|31057.3|30992.5|30990.1|31101.7|31099.3|30958.5|30956.1|12704
1610470800000|2021-01-12 17:00:00|30993|30990.6|31009.5|31007.1|31028|31025.6|30890|30887.6|15498
1610474400000|2021-01-12 18:00:00|31010|31007.6|31063.1|31060.7|31072.1|31069.7|30978.6|30976.2|8230
1610478000000|2021-01-12 19:00:00|31064.1|31061.7|31059.1|31056.7|31092.1|31089.7|31013.1|31010.7|10468
1610481600000|2021-01-12 20:00:00|31059.6|31057.2|31068.6|31066.2|31116.6|31114.2|31059.1|31056.7|11694
1610485200000|2021-01-12 21:00:00|31069.8|31065|31076.2|31066.4|31102.8|31098|31056.3|31051.5|2378
1610488800000|2021-01-12 22:00:00|31076.3|31066.5|31084.3|31074.5|31086.1|31076.3|31068.8|31059|0
1610492400000|2021-01-12 23:00:00|31082.2|31072.4|31097.8|31093|31097.8|31093|31056.3|31051.5|845
1610496000000|2021-01-13 00:00:00|31097.3|31092.5|31089.8|31085|31117.8|31113|31083.8|31079|1333
1610499600000|2021-01-13 01:00:00|31087.8|31083|31119.8|31115|31124.8|31120|31075.8|31071|1833
1610503200000|2021-01-13 02:00:00|31120.3|31115.5|31128.8|31124|31142.3|31137.5|31105.8|31101|1815
1610506800000|2021-01-13 03:00:00|31129.3|31124.5|31165.8|31161|31168.8|31164|31127.3|31122.5|1283
1610510400000|2021-01-13 04:00:00|31165.3|31160.5|31148.8|31144|31169.3|31164.5|31145.8|31141|1167
1610514000000|2021-01-13 05:00:00|31149.3|31144.5|31123.8|31119|31149.8|31145|31104.8|31100|1828
1610517600000|2021-01-13 06:00:00|31122.8|31118|31133.8|31129|31138.3|31133.5|31112.8|31108|1358
1610521200000|2021-01-13 07:00:00|31133.2|31129.6|31125.2|31121.6|31144.7|31141.1|31117.2|31113.6|1821
1610524800000|2021-01-13 08:00:00|31123.2|31119.6|31101.7|31098.1|31132.7|31129.1|31085.2|31081.6|4812
1610528400000|2021-01-13 09:00:00|31100.2|31096.6|31116.7|31113.1|31133.7|31130.1|31092.7|31089.1|2136
1610532000000|2021-01-13 10:00:00|31117.2|31113.6|31066.2|31062.6|31120.2|31116.6|31030.2|31026.6|4297
1610535600000|2021-01-13 11:00:00|31065.7|31062.1|31061.2|31057.6|31090.7|31087.1|31027.2|31023.6|3562
1610539200000|2021-01-13 12:00:00|31059.2|31055.6|30998.2|30994.6|31067.7|31064.1|30979.2|30975.6|7101
1610542800000|2021-01-13 13:00:00|30995.7|30992.1|31046.2|31042.6|31054.7|31051.1|30990.2|30986.6|4497
1610546400000|2021-01-13 14:00:00|31045.2|31041.6|31055.6|31053.2|31098.6|31096.2|31027.6|31025.2|16921
1610550000000|2021-01-13 15:00:00|31056.6|31054.2|31079.6|31077.2|31103.1|31100.7|30989.1|30986.7|16683
1610553600000|2021-01-13 16:00:00|31080.1|31077.7|31065.1|31062.7|31096.1|31093.7|31014.1|31011.7|12130
1610557200000|2021-01-13 17:00:00|31066.6|31064.2|31125.1|31122.7|31151.1|31148.7|31025.6|31023.2|12034
1610560800000|2021-01-13 18:00:00|31124.6|31122.2|31122.7|31120.3|31141.2|31138.8|31104.1|31101.7|7019
1610564400000|2021-01-13 19:00:00|31121.7|31119.3|31099.2|31096.8|31156.2|31153.8|31084.2|31081.8|11355
1610568000000|2021-01-13 20:00:00|31099.7|31097.3|31061.8|31059.4|31114.7|31112.3|31056.3|31053.9|13311
1610571600000|2021-01-13 21:00:00|31063|31058.2|31086.1|31076.3|31093|31088.2|31059.5|31054.7|2381
1610575200000|2021-01-13 22:00:00|31087.6|31077.8|31094|31084.2|31115.8|31106|31080|31070.2|0
1610578800000|2021-01-13 23:00:00|31104.5|31099.7|31093.5|31088.7|31129.5|31124.7|31093.5|31088.7|1616
1610582400000|2021-01-14 00:00:00|31093|31088.2|31137.5|31132.7|31148.5|31143.7|31084|31079.2|1845
1610586000000|2021-01-14 01:00:00|31139|31134.2|31155.5|31150.7|31155.5|31150.7|31126.5|31121.7|1380
1610589600000|2021-01-14 02:00:00|31156.5|31151.7|31149.5|31144.7|31175|31170.2|31138.5|31133.7|3354
1610593200000|2021-01-14 03:00:00|31150|31145.2|31194|31189.2|31204|31199.2|31147.5|31142.7|3570
1610596800000|2021-01-14 04:00:00|31194.5|31189.7|31198|31193.2|31202.5|31197.7|31181|31176.2|1217
1610600400000|2021-01-14 05:00:00|31197|31192.2|31156.5|31151.7|31197|31192.2|31127.5|31122.7|2876
1610604000000|2021-01-14 06:00:00|31154.5|31149.7|31166|31161.2|31184|31179.2|31154.5|31149.7|1007
1610607600000|2021-01-14 07:00:00|31165.4|31161.8|31164.9|31161.3|31175.4|31171.8|31132.4|31128.8|1996
1610611200000|2021-01-14 08:00:00|31161.9|31158.3|31173.9|31170.3|31191.4|31187.8|31139.4|31135.8|3525
1610614800000|2021-01-14 09:00:00|31173.4|31169.8|31182.4|31178.8|31193.4|31189.8|31162.4|31158.8|2227
1610618400000|2021-01-14 10:00:00|31182.9|31179.3|31160.9|31157.3|31188.9|31185.3|31143.4|31139.8|2325
1610622000000|2021-01-14 11:00:00|31160.4|31156.8|31156.9|31153.3|31167.9|31164.3|31128.9|31125.3|2479
1610625600000|2021-01-14 12:00:00|31156.4|31152.8|31156.9|31153.3|31160.9|31157.3|31136.4|31132.8|2012
1610629200000|2021-01-14 13:00:00|31155.9|31152.3|31175.9|31172.3|31177.9|31174.3|31142.4|31138.8|3224
1610632800000|2021-01-14 14:00:00|31176.4|31172.8|31212.8|31210.4|31227.8|31225.4|31128.8|31126.4|18606
1610636400000|2021-01-14 15:00:00|31212.3|31209.9|31181.8|31179.4|31221.8|31219.4|31140.8|31138.4|13635
1610640000000|2021-01-14 16:00:00|31181.3|31178.9|31181.3|31178.9|31200.8|31198.4|31156.8|31154.4|7528
1610643600000|2021-01-14 17:00:00|31181.8|31179.4|31178.4|31176|31206.8|31204.4|31136.4|31134|8823
1610647200000|2021-01-14 18:00:00|31176.9|31174.5|31147.4|31145|31189.4|31187|31140.4|31138|7364
1610650800000|2021-01-14 19:00:00|31146.9|31144.5|31102.9|31100.5|31160.4|31158|31084.9|31082.5|8274
1610654400000|2021-01-14 20:00:00|31103.4|31101|31007.4|31005|31118.4|31116|30991.9|30989.5|23259
1610658000000|2021-01-14 21:00:00|31005.9|31003.5|31005.6|30995.8|31033.3|31027.3|30987.1|30982.3|3613
1610661600000|2021-01-14 22:00:00|31005.5|30995.7|31038.3|31028.5|31038.7|31028.9|31003.8|30994|0
1610665200000|2021-01-14 23:00:00|31031.1|31026.3|31038.6|31033.8|31062.6|31057.8|31022.1|31017.3|1489
1610668800000|2021-01-15 00:00:00|31038.1|31033.3|30986.1|30981.3|31043.1|31038.3|30965.1|30960.3|4624
1610672400000|2021-01-15 01:00:00|30986.6|30981.8|30941.1|30936.3|30999.1|30994.3|30908.1|30903.3|3668
1610676000000|2021-01-15 02:00:00|30941.6|30936.8|30977.6|30972.8|30982.6|30977.8|30929.1|30924.3|1783
1610679600000|2021-01-15 03:00:00|30978.1|30973.3|30870.1|30865.3|30982.6|30977.8|30868.1|30863.3|2398
1610683200000|2021-01-15 04:00:00|30870.6|30865.8|30893.1|30888.3|30910.6|30905.8|30858.6|30853.8|1956
1610686800000|2021-01-15 05:00:00|30891.6|30886.8|30820.1|30815.3|30892.6|30887.8|30801.6|30796.8|4265
1610690400000|2021-01-15 06:00:00|30820.6|30815.8|30842.1|30837.3|30862.6|30857.8|30811.1|30806.3|2835
1610694000000|2021-01-15 07:00:00|30841.5|30837.9|30885.5|30881.9|30900|30896.4|30826.5|30822.9|3042
1610697600000|2021-01-15 08:00:00|30883.5|30879.9|30895.5|30891.9|30938|30934.4|30873.5|30869.9|3918
1610701200000|2021-01-15 09:00:00|30896|30892.4|30923|30919.4|30936|30932.4|30893.5|30889.9|2501
1610704800000|2021-01-15 10:00:00|30922.5|30918.9|30917.5|30913.9|30960|30956.4|30890|30886.4|2658
1610708400000|2021-01-15 11:00:00|30918|30914.4|30890.5|30886.9|30928|30924.4|30859.5|30855.9|4434
1610712000000|2021-01-15 12:00:00|30891|30887.4|30827|30823.4|30906|30902.4|30827|30823.4|6027
1610715600000|2021-01-15 13:00:00|30827.5|30823.9|30834.5|30830.9|30892.5|30888.9|30811.5|30807.9|5480
1610719200000|2021-01-15 14:00:00|30833.5|30829.9|30881.9|30879.5|30896.4|30894|30770.4|30768|22257
1610722800000|2021-01-15 15:00:00|30882.4|30880|30777.2|30774.8|30899.4|30897|30610.4|30608|39875
1610726400000|2021-01-15 16:00:00|30775.7|30773.3|30856.7|30854.3|30892.2|30889.8|30714.2|30711.8|24583
1610730000000|2021-01-15 17:00:00|30855.7|30853.3|30902.5|30900.1|30918.2|30915.8|30827.7|30825.3|10710
1610733600000|2021-01-15 18:00:00|30902|30899.6|30903|30900.6|30938.5|30936.1|30870.5|30868.1|10722
1610737200000|2021-01-15 19:00:00|30904.5|30902.1|30899|30896.6|30933.5|30931.1|30872.5|30870.1|10020
1610740800000|2021-01-15 20:00:00|30901|30898.6|30825.7|30823.3|30947|30944.6|30800.2|30797.8|20060
1610744400000|2021-01-15 21:00:00|30826.9|30822.1|30730.4|30720.6|30830.4|30825.6|30720.9|30716.1|6113
1610748000000|2021-01-15 22:00:00|30730.6|30720.8|30730.6|30720.8|30730.6|30720.8|30730.6|30720.8|0
1610924400000|2021-01-17 23:00:00|30740.9|30736.1|30765.9|30761.1|30833.4|30828.6|30737.4|30732.6|2422
1610928000000|2021-01-18 00:00:00|30765.4|30760.6|30819.9|30815.1|30821.9|30817.1|30712.9|30708.1|2851
1610931600000|2021-01-18 01:00:00|30820.4|30815.6|30794.9|30790.1|30825.9|30821.1|30755.9|30751.1|2263
1610935200000|2021-01-18 02:00:00|30794.4|30789.6|30789.9|30785.1|30814.9|30810.1|30770.4|30765.6|1473
1610938800000|2021-01-18 03:00:00|30789.4|30784.6|30790.9|30786.1|30803.9|30799.1|30770.4|30765.6|798
1610942400000|2021-01-18 04:00:00|30791.4|30786.6|30784.9|30780.1|30796.9|30792.1|30764.9|30760.1|601
1610946000000|2021-01-18 05:00:00|30785.4|30780.6|30801.9|30797.1|30808.4|30803.6|30766.9|30762.1|999
1610949600000|2021-01-18 06:00:00|30800.4|30795.6|30783.4|30778.6|30804.4|30799.6|30777.9|30773.1|733
1610953200000|2021-01-18 07:00:00|30782.8|30779.2|30756.8|30753.2|30787.3|30783.7|30740.3|30736.7|1981
1610956800000|2021-01-18 08:00:00|30756.3|30752.7|30758.3|30754.7|30797.3|30793.7|30744.3|30740.7|2577
1610960400000|2021-01-18 09:00:00|30757.3|30753.7|30751.3|30747.7|30771.3|30767.7|30734.8|30731.2|2058
1610964000000|2021-01-18 10:00:00|30751.8|30748.2|30788.3|30784.7|30794.8|30791.2|30746.8|30743.2|1411
1610967600000|2021-01-18 11:00:00|30788.8|30785.2|30815.3|30811.7|30857.8|30854.2|30786.3|30782.7|2890
1610971200000|2021-01-18 12:00:00|30815.8|30812.2|30787.3|30783.7|30830.8|30827.2|30782.3|30778.7|1429
1610974800000|2021-01-18 13:00:00|30787.8|30784.2|30818.3|30814.7|30821.8|30818.2|30783.8|30780.2|1474
1610978400000|2021-01-18 14:00:00|30818.8|30815.2|30794.2|30791.8|30819.8|30816.2|30776.2|30773.8|2792
1610982000000|2021-01-18 15:00:00|30794.7|30792.3|30815.2|30812.8|30824.2|30821.8|30765.2|30762.8|3213
1610985600000|2021-01-18 16:00:00|30815.7|30813.3|30846.2|30843.8|30847.2|30844.8|30806.2|30803.8|1713
1610989200000|2021-01-18 17:00:00|30846.7|30844.3|30843.7|30841.3|30852.2|30849.8|30819.2|30816.8|1777
1610992800000|2021-01-18 18:00:00|30837|30834.6|30840.5|30830.7|30847.4|30837.6|30837|30828.4|0
1610996400000|2021-01-18 19:00:00|30840.9|30831.1|30840.9|30831.1|30842.8|30833|30834.5|30824.7|0
1611000000000|2021-01-18 20:00:00|30841|30831.2|30884.9|30875.1|30905.4|30895.6|30839.1|30829.3|0
1611003600000|2021-01-18 21:00:00|30884.8|30875|30874.1|30864.3|30890.2|30880.4|30873.2|30863.4|0
1611007200000|2021-01-18 22:00:00|30874.2|30864.4|30845.3|30835.5|30877.6|30867.8|30835.6|30825.8|0
1611010800000|2021-01-18 23:00:00|30841.2|30836.4|30878.7|30873.9|30883.7|30878.9|30836.2|30831.4|1362
1611014400000|2021-01-19 00:00:00|30878.2|30873.4|30939.7|30934.9|30959.7|30954.9|30875.7|30870.9|3054
1611018000000|2021-01-19 01:00:00|30941.2|30936.4|30941.7|30936.9|30963.7|30958.9|30932.2|30927.4|1861
1611021600000|2021-01-19 02:00:00|30942.2|30937.4|30937.2|30932.4|30945.7|30940.9|30925.2|30920.4|1648
1611025200000|2021-01-19 03:00:00|30937.7|30932.9|30981.2|30976.4|31027.2|31022.4|30931.7|30926.9|3954
1611028800000|2021-01-19 04:00:00|30981.7|30976.9|30982.7|30977.9|30985.2|30980.4|30962.2|30957.4|1140
1611032400000|2021-01-19 05:00:00|30983.2|30978.4|30946.2|30941.4|30990.7|30985.9|30927.7|30922.9|1750
1611036000000|2021-01-19 06:00:00|30947.2|30942.4|30969.7|30964.9|30978.7|30973.9|30938.2|30933.4|1374
1611039600000|2021-01-19 07:00:00|30969.1|30965.5|30997.6|30994|31002.6|30999|30954.6|30951|2576
1611043200000|2021-01-19 08:00:00|30996.6|30993|30960.6|30957|31003.6|31000|30954.1|30950.5|3708
1611046800000|2021-01-19 09:00:00|30961.1|30957.5|30990.1|30986.5|30994.1|30990.5|30937.6|30934|3207
1611050400000|2021-01-19 10:00:00|30990.6|30987|30994.6|30991|30999.1|30995.5|30962.6|30959|2045
1611054000000|2021-01-19 11:00:00|30994.1|30990.5|31021.6|31018|31028.1|31024.5|30994.1|30990.5|2484
1611057600000|2021-01-19 12:00:00|31023.6|31020|31031.6|31028|31043.1|31039.5|30989.1|30985.5|3658
1611061200000|2021-01-19 13:00:00|31032.1|31028.5|31024.6|31021|31037.6|31034|31011.1|31007.5|2965
1611064800000|2021-01-19 14:00:00|31024.1|31020.5|30945.5|30943.1|31080|31077.6|30883.5|30881.1|27302
1611068400000|2021-01-19 15:00:00|30944.5|30942.1|30924|30921.6|30983|30980.6|30866.5|30864.1|28883
1611072000000|2021-01-19 16:00:00|30924.5|30922.1|30920|30917.6|30956.5|30954.1|30856|30853.6|18689
1611075600000|2021-01-19 17:00:00|30921|30918.6|30972.5|30970.1|30978.5|30976.1|30913.5|30911.1|10482
1611079200000|2021-01-19 18:00:00|30973|30970.6|30971|30968.6|30990.5|30988.1|30955.5|30953.1|9043
1611082800000|2021-01-19 19:00:00|30971.5|30969.1|30943.5|30941.1|30974.5|30972.1|30927.5|30925.1|6887
1611086400000|2021-01-19 20:00:00|30943|30940.6|30937|30934.6|30971|30968.6|30924.5|30922.1|12740
1611090000000|2021-01-19 21:00:00|30938.2|30933.4|30948.7|30938.9|30950.2|30945.4|30902.7|30897.9|3539
1611093600000|2021-01-19 22:00:00|30949.1|30939.3|30944.1|30934.3|30950.6|30940.8|30934.8|30925|0
1611097200000|2021-01-19 23:00:00|30953.8|30944|31018.7|31013.9|31019.2|31014.4|30952.2|30944|1695
1611100800000|2021-01-20 00:00:00|31016.7|31011.9|30969.2|30964.4|31021.2|31016.4|30966.2|30961.4|1479
1611104400000|2021-01-20 01:00:00|30968.7|30963.9|30944.2|30939.4|30980.2|30975.4|30908.7|30903.9|2198
1611108000000|2021-01-20 02:00:00|30943.7|30938.9|30959.7|30954.9|30968.2|30963.4|30942.7|30937.9|1189
1611111600000|2021-01-20 03:00:00|30959.2|30954.4|30930.2|30925.4|30961.7|30956.9|30912.7|30907.9|1320
1611115200000|2021-01-20 04:00:00|30929.7|30924.9|30916.2|30911.4|30930.7|30925.9|30881.2|30876.4|1596
1611118800000|2021-01-20 05:00:00|30916.7|30911.9|30918.2|30913.4|30932.2|30927.4|30902.7|30897.9|1171
1611122400000|2021-01-20 06:00:00|30918.7|30913.9|30942.2|30937.4|30954.7|30949.9|30905.2|30900.4|1145
1611126000000|2021-01-20 07:00:00|30941.6|30938|30943.6|30940|30963.1|30959.5|30938.6|30935|1598
1611129600000|2021-01-20 08:00:00|30942.1|30938.5|30962.6|30959|31017.1|31013.5|30910.6|30907|4411
1611133200000|2021-01-20 09:00:00|30963.1|30959.5|30988.6|30985|30998.1|30994.5|30943.6|30940|2632
1611136800000|2021-01-20 10:00:00|30989.1|30985.5|31020.6|31017|31026.6|31023|30983.6|30980|2455
1611140400000|2021-01-20 11:00:00|31021.1|31017.5|30971.6|30968|31031.1|31027.5|30968.6|30965|2987
1611144000000|2021-01-20 12:00:00|30971.1|30967.5|30966.6|30963|30986.6|30983|30956.1|30952.5|3415
1611147600000|2021-01-20 13:00:00|30967.1|30963.5|31033.6|31030|31042.1|31038.5|30967.1|30963.5|4318
1611151200000|2021-01-20 14:00:00|31032.6|31029|31042|31039.6|31074.5|31072.1|31000.5|30998.1|21272
1611154800000|2021-01-20 15:00:00|31042.5|31040.1|31143.5|31141.1|31175.5|31173.1|31042.5|31040.1|23938
1611158400000|2021-01-20 16:00:00|31142.5|31140.1|31119|31116.6|31146|31143.6|31079|31076.6|12774
1611162000000|2021-01-20 17:00:00|31120.5|31118.1|31159.8|31157.4|31174.3|31171.9|31120.5|31118.1|9060
1611165600000|2021-01-20 18:00:00|31160.3|31157.9|31170.3|31167.9|31203.8|31201.4|31156.8|31154.4|9244
1611169200000|2021-01-20 19:00:00|31170.8|31168.4|31168.8|31166.4|31187.3|31184.9|31128.8|31126.4|9084
1611172800000|2021-01-20 20:00:00|31168.3|31165.9|31184.1|31181.7|31239.6|31237.2|31143.3|31140.9|16804
1611176400000|2021-01-20 21:00:00|31185.3|31180.5|31166|31156.2|31207.6|31202.8|31153.1|31148.3|3367
1611180000000|2021-01-20 22:00:00|31166.6|31156.8|31187.4|31177.6|31189.9|31180.1|31166.3|31156.5|0
1611183600000|2021-01-20 23:00:00|31171.1|31166.3|31212.1|31207.3|31233.6|31228.8|31170.1|31165.3|1920
1611187200000|2021-01-21 00:00:00|31211.6|31206.8|31220.6|31215.8|31243.1|31238.3|31188.1|31183.3|2152
1611190800000|2021-01-21 01:00:00|31220.1|31215.3|31213.6|31208.8|31238.6|31233.8|31201.6|31196.8|1784
1611194400000|2021-01-21 02:00:00|31213.1|31208.3|31240.1|31235.3|31243.1|31238.3|31207.6|31202.8|1239
1611198000000|2021-01-21 03:00:00|31239.6|31234.8|31255.1|31250.3|31268.6|31263.8|31238.1|31233.3|1645
1611201600000|2021-01-21 04:00:00|31254.6|31249.8|31247.1|31242.3|31267.6|31262.8|31246.6|31241.8|937
1611205200000|2021-01-21 05:00:00|31246.6|31241.8|31266.1|31261.3|31267.6|31262.8|31245.1|31240.3|1020
1611208800000|2021-01-21 06:00:00|31264.6|31259.8|31245.1|31240.3|31271.6|31266.8|31233.6|31228.8|1656
1611212400000|2021-01-21 07:00:00|31244.5|31240.9|31261.5|31257.9|31268|31264.4|31238|31234.4|1512
1611216000000|2021-01-21 08:00:00|31261|31257.4|31204.5|31200.9|31277.5|31273.9|31197.5|31193.9|3829
1611219600000|2021-01-21 09:00:00|31205|31201.4|31213.5|31209.9|31226.5|31222.9|31193.5|31189.9|2144
1611223200000|2021-01-21 10:00:00|31213|31209.4|31230.5|31226.9|31235|31231.4|31200|31196.4|1505
1611226800000|2021-01-21 11:00:00|31230|31226.4|31272|31268.4|31272.5|31268.9|31223|31219.4|1968
1611230400000|2021-01-21 12:00:00|31271.5|31267.9|31251.5|31247.9|31290|31286.4|31243.5|31239.9|3180
1611234000000|2021-01-21 13:00:00|31252|31248.4|31187.5|31183.9|31260|31256.4|31170.5|31166.9|5795
1611237600000|2021-01-21 14:00:00|31186|31182.4|31179.4|31177|31225.4|31223|31134.4|31132|19877
1611241200000|2021-01-21 15:00:00|31179.9|31177.5|31234|31231.6|31270.4|31268|31158.4|31156|16928
1611244800000|2021-01-21 16:00:00|31233.5|31231.1|31176.5|31174.1|31250|31247.6|31135.5|31133.1|13512
1611248400000|2021-01-21 17:00:00|31175.5|31173.1|31160.6|31158.2|31180.5|31178.1|31122.5|31120.1|7607
1611252000000|2021-01-21 18:00:00|31161.1|31158.7|31201.1|31198.7|31204.1|31201.7|31150.1|31147.7|6325
1611255600000|2021-01-21 19:00:00|31201.6|31199.2|31236.6|31234.2|31247.1|31244.7|31190.1|31187.7|6348
1611259200000|2021-01-21 20:00:00|31237.1|31234.7|31187|31184.6|31250|31247.6|31176|31173.6|11416
1611262800000|2021-01-21 21:00:00|31187.2|31182.4|31177.3|31167.5|31199.7|31194.9|31143.7|31138.9|3985
1611266400000|2021-01-21 22:00:00|31177.4|31167.6|31174.3|31164.5|31178.2|31168.4|31163.8|31154|0
1611270000000|2021-01-21 23:00:00|31162.7|31157.9|31147.7|31142.9|31182.2|31177.4|31133.7|31128.9|1851
1611273600000|2021-01-22 00:00:00|31148.2|31143.4|31139.7|31134.9|31190.7|31185.9|31126.7|31121.9|2391
1611277200000|2021-01-22 01:00:00|31139.2|31134.4|31135.7|31130.9|31159.7|31154.9|31119.2|31114.4|1587
1611280800000|2021-01-22 02:00:00|31136.2|31131.4|31077.7|31072.9|31143.7|31138.9|31074.2|31069.4|2967
1611284400000|2021-01-22 03:00:00|31078.2|31073.4|31077.2|31072.4|31095.7|31090.9|31055.2|31050.4|1748
1611288000000|2021-01-22 04:00:00|31077.7|31072.9|31091.7|31086.9|31115.7|31110.9|31069.7|31064.9|1380
1611291600000|2021-01-22 05:00:00|31091.2|31086.4|31085.7|31080.9|31111.2|31106.4|31077.7|31072.9|1095
1611295200000|2021-01-22 06:00:00|31084.7|31079.9|31066.7|31061.9|31098.7|31093.9|31066.2|31061.4|1486
1611298800000|2021-01-22 07:00:00|31066.1|31062.5|31041.6|31038|31078.6|31075|31018.6|31015|3830
1611302400000|2021-01-22 08:00:00|31041.1|31037.5|31017.1|31013.5|31043.1|31039.5|30945.6|30942|7481
1611306000000|2021-01-22 09:00:00|31018.1|31014.5|30945.6|30942|31046.1|31042.5|30916.1|30912.5|5790
1611309600000|2021-01-22 10:00:00|30949.1|30945.5|30933.1|30929.5|30978.1|30974.5|30921.6|30918|3282
1611313200000|2021-01-22 11:00:00|30933.6|30930|30935.1|30931.5|30955.6|30952|30896.1|30892.5|4741
1611316800000|2021-01-22 12:00:00|30936.1|30932.5|30950.1|30946.5|30958.6|30955|30899.1|30895.5|4543
1611320400000|2021-01-22 13:00:00|30951.1|30947.5|30962.1|30958.5|30982.6|30979|30929.6|30926|4080
1611324000000|2021-01-22 14:00:00|30961.6|30958|30998.5|30996.1|31015|31012.6|30954.6|30951|18244
1611327600000|2021-01-22 15:00:00|31001.5|30999.1|30981.1|30978.7|31029.5|31027.1|30911.6|30909.2|19527
1611331200000|2021-01-22 16:00:00|30980.6|30978.2|31086.1|31083.7|31092.6|31090.2|30973.1|30970.7|14951
1611334800000|2021-01-22 17:00:00|31086.6|31084.2|31090.1|31087.7|31105.1|31102.7|31061.1|31058.7|9084
1611338400000|2021-01-22 18:00:00|31090.6|31088.2|31062.1|31059.7|31103.1|31100.7|31046.1|31043.7|6969
1611342000000|2021-01-22 19:00:00|31063.1|31060.7|31068.1|31065.7|31076.6|31074.2|31045.6|31043.2|7250
1611345600000|2021-01-22 20:00:00|31067.6|31065.2|30992.7|30990.3|31088.7|31086.3|30992.7|30990.3|12756
1611349200000|2021-01-22 21:00:00|30993.9|30989.1|30996.6|30986.8|31033.4|31028.6|30982.9|30978.1|4348
1611529200000|2021-01-24 23:00:00|31017.4|31012.6|31064.4|31059.6|31088.4|31083.6|31016.4|31011.6|1670
1611532800000|2021-01-25 00:00:00|31063.4|31058.6|31085.4|31080.6|31094.4|31089.6|31031.9|31027.1|2320
1611536400000|2021-01-25 01:00:00|31085.9|31081.1|31068.9|31064.1|31092.9|31088.1|31063.9|31059.1|1428
1611540000000|2021-01-25 02:00:00|31069.4|31064.6|31109.9|31105.1|31115.9|31111.1|31069.4|31064.6|1544
1611543600000|2021-01-25 03:00:00|31110.4|31105.6|31091.9|31087.1|31112.4|31107.6|31090.9|31086.1|1030
1611547200000|2021-01-25 04:00:00|31091.4|31086.6|31090.4|31085.6|31099.9|31095.1|31086.4|31081.6|778
1611550800000|2021-01-25 05:00:00|31090.9|31086.1|31093.4|31088.6|31105.4|31100.6|31071.9|31067.1|1146
1611554400000|2021-01-25 06:00:00|31094.4|31089.6|31093.4|31088.6|31112.4|31107.6|31085.4|31080.6|1338
1611558000000|2021-01-25 07:00:00|31092.8|31089.2|31104.8|31101.2|31112.8|31109.2|31087.3|31083.7|1603
1611561600000|2021-01-25 08:00:00|31106.3|31102.7|31038.8|31035.2|31106.8|31103.2|31024.3|31020.7|4193
1611565200000|2021-01-25 09:00:00|31038.3|31034.7|31000.8|30997.2|31047.3|31043.7|30990.3|30986.7|3439
1611568800000|2021-01-25 10:00:00|31000.3|30996.7|31028.3|31024.7|31030.3|31026.7|30975.8|30972.2|3301
1611572400000|2021-01-25 11:00:00|31028.8|31025.2|30973.3|30969.7|31032.3|31028.7|30941.8|30938.2|4952
1611576000000|2021-01-25 12:00:00|30974.8|30971.2|30853.8|30850.2|30978.3|30974.7|30835.8|30832.2|8225
1611579600000|2021-01-25 13:00:00|30854.3|30850.7|30879.3|30875.7|30899.3|30895.7|30808.8|30805.2|11217
1611583200000|2021-01-25 14:00:00|30878.8|30875.2|30799.7|30797.3|30949.7|30947.3|30758.7|30756.3|30208
1611586800000|2021-01-25 15:00:00|30799.2|30796.8|30713.8|30711.4|30928.7|30926.3|30702.8|30700.4|30119
1611590400000|2021-01-25 16:00:00|30712.3|30709.9|30827.3|30824.9|30837.3|30834.9|30563.3|30560.9|55304
1611594000000|2021-01-25 17:00:00|30828.8|30826.4|30887.3|30884.9|30901.3|30898.9|30764.3|30761.9|20805
1611597600000|2021-01-25 18:00:00|30887.8|30885.4|30921.3|30918.9|30953.8|30951.4|30856.3|30853.9|17145
1611601200000|2021-01-25 19:00:00|30921.8|30919.4|30889.8|30887.4|30931.8|30929.4|30866.8|30864.4|12530
1611604800000|2021-01-25 20:00:00|30889.3|30886.9|30974.8|30972.4|30981.3|30978.9|30844.8|30842.4|21807
1611608400000|2021-01-25 21:00:00|30976|30971.2|30973.3|30963.5|31000|30995.2|30961|30956.2|3039
1611612000000|2021-01-25 22:00:00|30972.1|30962.3|30964.2|30954.4|30980.6|30970.8|30964.2|30954.4|0
1611615600000|2021-01-25 23:00:00|30950|30945.2|30942|30937.2|30969.5|30964.7|30941|30936.2|1174
1611619200000|2021-01-26 00:00:00|30941.5|30936.7|30908.5|30903.7|30948|30943.2|30895|30890.2|2192
1611622800000|2021-01-26 01:00:00|30909.5|30904.7|30900|30895.2|30929|30924.2|30874|30869.2|1775
1611626400000|2021-01-26 02:00:00|30899.5|30894.7|30859.5|30854.7|30908.5|30903.7|30854.5|30849.7|2209
1611630000000|2021-01-26 03:00:00|30859|30854.2|30858|30853.2|30864.5|30859.7|30842|30837.2|1390
1611633600000|2021-01-26 04:00:00|30858.5|30853.7|30802|30797.2|30862|30857.2|30781|30776.2|2925
1611637200000|2021-01-26 05:00:00|30801.5|30796.7|30810|30805.2|30837|30832.2|30798.5|30793.7|1605
1611640800000|2021-01-26 06:00:00|30809.5|30804.7|30785|30780.2|30813|30808.2|30776|30771.2|1797
1611644400000|2021-01-26 07:00:00|30784.4|30780.8|30834.4|30830.8|30850.4|30846.8|30782.9|30779.3|3500
1611648000000|2021-01-26 08:00:00|30834.9|30831.3|30934.4|30930.8|30950.4|30946.8|30834.4|30830.8|6010
1611651600000|2021-01-26 09:00:00|30934.9|30931.3|30943.4|30939.8|30995.4|30991.8|30928.9|30925.3|4818
1611655200000|2021-01-26 10:00:00|30943.9|30940.3|30957.4|30953.8|30969.4|30965.8|30927.4|30923.8|2202
1611658800000|2021-01-26 11:00:00|30956.9|30953.3|31021.4|31017.8|31058.4|31054.8|30952.9|30949.3|5870
1611662400000|2021-01-26 12:00:00|31021.9|31018.3|31050.4|31046.8|31076.4|31072.8|31017.9|31014.3|6168
1611666000000|2021-01-26 13:00:00|31049.4|31045.8|31054.4|31050.8|31063.4|31059.8|31020.4|31016.8|3567
1611669600000|2021-01-26 14:00:00|31054.9|31051.3|31028.8|31026.4|31123.3|31120.9|31027.8|31025.4|21431
1611673200000|2021-01-26 15:00:00|31029.3|31026.9|30983.3|30980.9|31079.3|31076.9|30970.3|30967.9|22630
1611676800000|2021-01-26 16:00:00|30984.3|30981.9|30948.1|30945.7|31007.3|31004.9|30934.1|30931.7|18603
1611680400000|2021-01-26 17:00:00|30947.6|30945.2|30957.2|30954.8|30989.6|30987.2|30931.7|30929.3|8294
1611684000000|2021-01-26 18:00:00|30958.2|30955.8|30994.2|30991.8|31007.2|31004.8|30951.2|30948.8|5991
1611687600000|2021-01-26 19:00:00|30993.7|30991.3|31004.2|31001.8|31014.7|31012.3|30952.2|30949.8|7564
1611691200000|2021-01-26 20:00:00|31003.2|31000.8|30943.3|30940.9|31019.8|31017.4|30924.8|30922.4|15898
1611694800000|2021-01-26 21:00:00|30944.5|30939.7|30954.7|30944.9|30986.1|30979.7|30939|30934.2|4849
1611698400000|2021-01-26 22:00:00|30957.4|30947.6|30947.2|30937.4|30962|30952.2|30939.6|30929.8|0
1611702000000|2021-01-26 23:00:00|30949|30939.2|30952|30947.2|30987|30982.2|30943|30938.2|2074
1611705600000|2021-01-27 00:00:00|30954|30949.2|30957.5|30952.7|30968.5|30963.7|30928.5|30923.7|1741
1611709200000|2021-01-27 01:00:00|30958|30953.2|30895|30890.2|30966|30961.2|30882|30877.2|2109
1611712800000|2021-01-27 02:00:00|30894.5|30889.7|30874|30869.2|30895|30890.2|30856.5|30851.7|1894
1611716400000|2021-01-27 03:00:00|30874.5|30869.7|30887|30882.2|30897.5|30892.7|30857|30852.2|1140
1611720000000|2021-01-27 04:00:00|30887.5|30882.7|30864.5|30859.7|30900|30895.2|30852.5|30847.7|1053
1611723600000|2021-01-27 05:00:00|30864|30859.2|30880|30875.2|30881|30876.2|30840|30835.2|1514
1611727200000|2021-01-27 06:00:00|30880.5|30875.7|30903|30898.2|30912|30907.2|30851.5|30846.7|1933
1611730800000|2021-01-27 07:00:00|30902.4|30898.8|30888.4|30884.8|30909.4|30905.8|30867.4|30863.8|1882
1611734400000|2021-01-27 08:00:00|30887.9|30884.3|30853.9|30850.3|30887.9|30884.3|30819.4|30815.8|4301
1611738000000|2021-01-27 09:00:00|30854.4|30850.8|30858.4|30854.8|30898.9|30895.3|30851.9|30848.3|2997
1611741600000|2021-01-27 10:00:00|30857.9|30854.3|30809.9|30806.3|30861.4|30857.8|30800.4|30796.8|3449
1611745200000|2021-01-27 11:00:00|30809.4|30805.8|30707.4|30703.8|30809.4|30805.8|30610.4|30606.8|12338
1611748800000|2021-01-27 12:00:00|30709.4|30705.8|30589.4|30585.8|30738.4|30734.8|30572.9|30569.3|17507
1611752400000|2021-01-27 13:00:00|30588.4|30584.8|30636.4|30632.8|30690.9|30687.3|30565.4|30561.8|10268
1611756000000|2021-01-27 14:00:00|30637.4|30633.8|30441.8|30439.4|30673.9|30670.3|30362.8|30360.4|47988
1611759600000|2021-01-27 15:00:00|30442.8|30440.4|30654.8|30652.4|30660.8|30658.4|30421.8|30419.4|31205
1611763200000|2021-01-27 16:00:00|30655.8|30653.4|30492.8|30490.4|30658.3|30655.9|30481.8|30479.4|19026
1611766800000|2021-01-27 17:00:00|30491.8|30489.4|30635.8|30633.4|30648.8|30646.4|30471.3|30468.9|16030
1611770400000|2021-01-27 18:00:00|30636.3|30633.9|30535|30532.6|30651|30648.6|30517.5|30515.1|9942
1611774000000|2021-01-27 19:00:00|30534.5|30532.1|30322|30319.6|30587.5|30585.1|30292|30289.6|32849
1611777600000|2021-01-27 20:00:00|30321.5|30319.1|30335.9|30333.5|30430.5|30428.1|30206.4|30204|37416
1611781200000|2021-01-27 21:00:00|30331.4|30329|30263.5|30253.7|30386.6|30381.8|30117.1|30107.3|10117
1611784800000|2021-01-27 22:00:00|30264.5|30254.7|30286.2|30276.4|30317.5|30307.7|30249.8|30240|0
1611788400000|2021-01-27 23:00:00|30285.4|30275.6|30091.1|30086.3|30321.6|30316.8|30053.1|30048.3|7823
1611792000000|2021-01-28 00:00:00|30092.6|30087.8|30212.6|30207.8|30242.6|30237.8|30092.6|30087.8|6677
1611795600000|2021-01-28 01:00:00|30211.6|30206.8|30337.6|30332.8|30368.6|30363.8|30207.6|30202.8|6517
1611799200000|2021-01-28 02:00:00|30338.1|30333.3|30285.6|30280.8|30361.6|30356.8|30229.1|30224.3|4036
1611802800000|2021-01-28 03:00:00|30286.1|30281.3|30272.6|30267.8|30326.6|30321.8|30222.1|30217.3|2949
1611806400000|2021-01-28 04:00:00|30273.1|30268.3|30250.6|30245.8|30298.1|30293.3|30236.6|30231.8|2096
1611810000000|2021-01-28 05:00:00|30251.1|30246.3|30242.1|30237.3|30309.6|30304.8|30239.6|30234.8|1860
1611813600000|2021-01-28 06:00:00|30240.6|30235.8|30234.6|30229.8|30243.6|30238.8|30190.6|30185.8|3094
1611817200000|2021-01-28 07:00:00|30234|30230.4|30257.5|30253.9|30285|30281.4|30176.5|30172.9|4842
1611820800000|2021-01-28 08:00:00|30255|30251.4|30108.5|30104.9|30332|30328.4|30107|30103.4|10478
1611824400000|2021-01-28 09:00:00|30110|30106.4|30173.5|30169.9|30189|30185.4|30067|30063.4|8829
1611828000000|2021-01-28 10:00:00|30172|30168.4|30250|30246.4|30306.5|30302.9|30141.5|30137.9|6865
1611831600000|2021-01-28 11:00:00|30249|30245.4|30297|30293.4|30343|30339.4|30215.5|30211.9|7590
1611835200000|2021-01-28 12:00:00|30296|30292.4|30331|30327.4|30365|30361.4|30284|30280.4|7305
1611838800000|2021-01-28 13:00:00|30331.5|30327.9|30486.5|30482.9|30504.5|30500.9|30258|30254.4|13237
1611842400000|2021-01-28 14:00:00|30486|30482.4|30641.9|30639.5|30696.4|30694|30476|30472.4|41712
1611846000000|2021-01-28 15:00:00|30644.4|30642|30818.2|30815.8|30844.2|30841.8|30620.9|30618.5|45409
1611849600000|2021-01-28 16:00:00|30819.2|30816.8|30869.2|30866.8|30905.2|30902.8|30816.7|30814.3|23554
1611853200000|2021-01-28 17:00:00|30874.7|30872.3|30891.5|30889.1|30937.2|30934.8|30873.2|30870.8|16934
1611856800000|2021-01-28 18:00:00|30891|30888.6|30888.5|30886.1|30908|30905.6|30820.5|30818.1|11330
1611860400000|2021-01-28 19:00:00|30889|30886.6|30813.5|30811.1|30942.5|30940.1|30759.5|30757.1|21454
1611864000000|2021-01-28 20:00:00|30809.5|30807.1|30608.7|30606.3|30816|30813.6|30586.2|30583.8|30460
1611867600000|2021-01-28 21:00:00|30609.9|30605.1|30543.4|30533.6|30656.9|30652.1|30525.4|30520.6|7605
1611871200000|2021-01-28 22:00:00|30543.7|30533.9|30572.4|30562.6|30578.2|30568.4|30535.9|30526.1|0
1611874800000|2021-01-28 23:00:00|30547.4|30542.6|30538.4|30533.6|30603.4|30598.6|30504.4|30499.6|3472
1611878400000|2021-01-29 00:00:00|30540.4|30535.6|30528.4|30523.6|30578.4|30573.6|30508.9|30504.1|2745
1611882000000|2021-01-29 01:00:00|30528.9|30524.1|30482.9|30478.1|30620.4|30615.6|30482.4|30477.6|4717
1611885600000|2021-01-29 02:00:00|30482.4|30477.6|30499.4|30494.6|30514.4|30509.6|30443.4|30438.6|3542
1611889200000|2021-01-29 03:00:00|30500.4|30495.6|30350.4|30345.6|30508.9|30504.1|30347.4|30342.6|4382
1611892800000|2021-01-29 04:00:00|30349.9|30345.1|30327.4|30322.6|30378.9|30374.1|30292.4|30287.6|4644
1611896400000|2021-01-29 05:00:00|30325.9|30321.1|30282.4|30277.6|30326.4|30321.6|30208.9|30204.1|5436
1611900000000|2021-01-29 06:00:00|30284.4|30279.6|30371.4|30366.6|30391.9|30387.1|30235.9|30231.1|4944
1611903600000|2021-01-29 07:00:00|30370.8|30367.2|30297.8|30294.2|30412.8|30409.2|30212.8|30209.2|7444
1611907200000|2021-01-29 08:00:00|30296.3|30292.7|30339.3|30335.7|30371.8|30368.2|30202.8|30199.2|11564
1611910800000|2021-01-29 09:00:00|30340.8|30337.2|30341.3|30337.7|30403.8|30400.2|30299.3|30295.7|7705
1611914400000|2021-01-29 10:00:00|30341.8|30338.2|30361.8|30358.2|30371.3|30367.7|30295.8|30292.2|6117
1611918000000|2021-01-29 11:00:00|30361.3|30357.7|30459.8|30456.2|30541.3|30537.7|30321.8|30318.2|8546
1611921600000|2021-01-29 12:00:00|30460.3|30456.7|30394.8|30391.2|30503.8|30500.2|30374.8|30371.2|6916
1611925200000|2021-01-29 13:00:00|30395.8|30392.2|30431.3|30427.7|30495.3|30491.7|30207.3|30203.7|21148
1611928800000|2021-01-29 14:00:00|30430.3|30426.7|30354.2|30351.8|30458.8|30455.2|30185.2|30182.8|34882
1611932400000|2021-01-29 15:00:00|30355.2|30352.8|30401.7|30399.3|30473.7|30471.3|30338.2|30335.8|28394
1611936000000|2021-01-29 16:00:00|30400.7|30398.3|30214.7|30212.3|30421.7|30419.3|30140.7|30138.3|31912
1611939600000|2021-01-29 17:00:00|30213.2|30210.8|29954.4|29952|30225.2|30222.8|29897.9|29895.5|33251
1611943200000|2021-01-29 18:00:00|29948.4|29946|29965.9|29963.5|30053.4|30051|29858.9|29856.5|24603
1611946800000|2021-01-29 19:00:00|29965.4|29963|30036.4|30034|30106.4|30104|29955.4|29953|17199
1611950400000|2021-01-29 20:00:00|30035.4|30033|29976|29973.6|30213.5|30211.1|29963|29960.6|33048
1611954000000|2021-01-29 21:00:00|29977.2|29972.4|29939.4|29929.6|30087.7|30082.9|29917.2|29912.4|7476
1612134000000|2021-01-31 23:00:00|29900.7|29895.9|29805.7|29800.9|29920.7|29915.9|29662.7|29657.9|6261
1612137600000|2021-02-01 00:00:00|29806.2|29801.4|29903.7|29898.9|29907.2|29902.4|29801.2|29796.4|4273
1612141200000|2021-02-01 01:00:00|29904.7|29899.9|29924.2|29919.4|29955.2|29950.4|29863.2|29858.4|3138
1612144800000|2021-02-01 02:00:00|29923.7|29918.9|29978.2|29973.4|29988.2|29983.4|29923.2|29918.4|3087
1612148400000|2021-02-01 03:00:00|29978.7|29973.9|30076.7|30071.9|30096.7|30091.9|29970.7|29965.9|3674
1612152000000|2021-02-01 04:00:00|30076.2|30071.4|30119.7|30114.9|30124.2|30119.4|30054.2|30049.4|2366
1612155600000|2021-02-01 05:00:00|30118.7|30113.9|30107.7|30102.9|30130.2|30125.4|30085.7|30080.9|2134
1612159200000|2021-02-01 06:00:00|30108.7|30103.9|30099.2|30094.4|30124.2|30119.4|30086.7|30081.9|1729
1612162800000|2021-02-01 07:00:00|30098.6|30095|30183.1|30179.5|30213.6|30210|30050.6|30047|5690
1612166400000|2021-02-01 08:00:00|30182.6|30179|30189.1|30185.5|30234.1|30230.5|30083.1|30079.5|5795
1612170000000|2021-02-01 09:00:00|30187.1|30183.5|30179.6|30176|30239.1|30235.5|30136.6|30133|5128
1612173600000|2021-02-01 10:00:00|30179.1|30175.5|30146.1|30142.5|30209.1|30205.5|30139.1|30135.5|3207
1612177200000|2021-02-01 11:00:00|30146.6|30143|30208.1|30204.5|30270.1|30266.5|30142.1|30138.5|4773
1612180800000|2021-02-01 12:00:00|30206.6|30203|30199.1|30195.5|30258.6|30255|30196.1|30192.5|4303
1612184400000|2021-02-01 13:00:00|30205.1|30201.5|30193.6|30190|30224.6|30221|30174.1|30170.5|4401
1612188000000|2021-02-01 14:00:00|30193.1|30189.5|30114|30111.6|30264.5|30262.1|30034.5|30032.1|21422
1612191600000|2021-02-01 15:00:00|30093.5|30091.1|30067|30064.6|30143.5|30141.1|30026.5|30024.1|23726
1612195200000|2021-02-01 16:00:00|30066|30063.6|30196|30193.6|30255|30252.6|30014|30011.6|19198
1612198800000|2021-02-01 17:00:00|30200|30197.6|30242.1|30239.7|30243.1|30240.7|30190.6|30188.2|8036
1612202400000|2021-02-01 18:00:00|30242.6|30240.2|30232.1|30229.7|30274.6|30272.2|30196.1|30193.7|7129
1612206000000|2021-02-01 19:00:00|30232.6|30230.2|30295.1|30292.7|30341.1|30338.7|30218.6|30216.2|8863
1612209600000|2021-02-01 20:00:00|30296.6|30294.2|30205|30202.6|30318.6|30316.2|30198.5|30196.1|15568
1612213200000|2021-02-01 21:00:00|30206.2|30201.4|30220.5|30210.7|30220.5|30215.4|30164.7|30159.9|3786
1612216800000|2021-02-01 22:00:00|30220.8|30211|30214.7|30204.9|30221.9|30212.1|30209.9|30200.1|0
1612220400000|2021-02-01 23:00:00|30216.2|30211.4|30251.2|30246.4|30275.2|30270.4|30216.2|30211.4|1802
1612224000000|2021-02-02 00:00:00|30249.7|30244.9|30224.2|30219.4|30249.7|30244.9|30173.2|30168.4|2195
1612227600000|2021-02-02 01:00:00|30224.7|30219.9|30356.2|30351.4|30365.7|30360.9|30224.2|30219.4|4227
1612231200000|2021-02-02 02:00:00|30357.7|30352.9|30359.7|30354.9|30381.2|30376.4|30323.2|30318.4|2510
1612234800000|2021-02-02 03:00:00|30359.2|30354.4|30352.2|30347.4|30370.2|30365.4|30335.2|30330.4|1770
1612238400000|2021-02-02 04:00:00|30352.7|30347.9|30357.2|30352.4|30371.7|30366.9|30336.7|30331.9|1143
1612242000000|2021-02-02 05:00:00|30356.7|30351.9|30403.2|30398.4|30403.2|30398.4|30350.2|30345.4|1910
1612245600000|2021-02-02 06:00:00|30402.2|30397.4|30359.2|30354.4|30409.7|30404.9|30345.7|30340.9|1936
1612249200000|2021-02-02 07:00:00|30358.6|30355|30358.1|30354.5|30367.1|30363.5|30324.1|30320.5|2450
1612252800000|2021-02-02 08:00:00|30355.6|30352|30434.6|30431|30455.6|30452|30334.1|30330.5|5164
1612256400000|2021-02-02 09:00:00|30432.6|30429|30464.6|30461|30482.6|30479|30427.6|30424|4651
1612260000000|2021-02-02 10:00:00|30465.6|30462|30469.6|30466|30490.1|30486.5|30429.6|30426|2743
1612263600000|2021-02-02 11:00:00|30469.1|30465.5|30435.1|30431.5|30485.6|30482|30435.1|30431.5|2238
1612267200000|2021-02-02 12:00:00|30435.6|30432|30450.1|30446.5|30477.6|30474|30425.6|30422|2879
1612270800000|2021-02-02 13:00:00|30450.6|30447|30459.1|30455.5|30478.1|30474.5|30437.6|30434|3034
1612274400000|2021-02-02 14:00:00|30458.6|30455|30612|30609.6|30622.5|30620.1|30438.1|30434.5|22553
1612278000000|2021-02-02 15:00:00|30615|30612.6|30757.9|30755.5|30768.4|30766|30611.5|30609.1|27794
1612281600000|2021-02-02 16:00:00|30755.9|30753.5|30813.9|30811.5|30828.4|30826|30752.4|30750|16223
1612285200000|2021-02-02 17:00:00|30814.4|30812|30814.6|30812.2|30841.4|30839|30781.1|30778.7|8454
1612288800000|2021-02-02 18:00:00|30817.6|30815.2|30764.1|30761.7|30821.1|30818.7|30744.1|30741.7|6956
1612292400000|2021-02-02 19:00:00|30764.6|30762.2|30809.6|30807.2|30813.1|30810.7|30749.6|30747.2|6239
1612296000000|2021-02-02 20:00:00|30809.1|30806.7|30684.8|30682.4|30813.6|30811.2|30681.3|30678.9|15442
1612299600000|2021-02-02 21:00:00|30686|30681.2|30716.7|30706.9|30724.5|30719.7|30634|30629.2|8151
1612303200000|2021-02-02 22:00:00|30713.5|30703.7|30719.8|30710|30733|30723.2|30713.5|30703.7|0
1612306800000|2021-02-02 23:00:00|30714.5|30709.7|30734.5|30729.7|30764|30759.2|30679.5|30674.7|2182
1612310400000|2021-02-03 00:00:00|30734|30729.2|30788|30783.2|30805.5|30800.7|30710|30705.2|2963
1612314000000|2021-02-03 01:00:00|30788.5|30783.7|30753.5|30748.7|30791|30786.2|30723|30718.2|2336
1612317600000|2021-02-03 02:00:00|30753|30748.2|30750|30745.2|30758|30753.2|30706|30701.2|1532
1612321200000|2021-02-03 03:00:00|30749.5|30744.7|30717.5|30712.7|30751|30746.2|30701.5|30696.7|1267
1612324800000|2021-02-03 04:00:00|30717|30712.2|30747|30742.2|30753|30748.2|30713.5|30708.7|835
1612328400000|2021-02-03 05:00:00|30746|30741.2|30773|30768.2|30782|30777.2|30743|30738.2|1549
1612332000000|2021-02-03 06:00:00|30774|30769.2|30755.5|30750.7|30775.5|30770.7|30742.5|30737.7|1462
1612335600000|2021-02-03 07:00:00|30754.9|30751.3|30799.9|30796.3|30808.9|30805.3|30733.9|30730.3|2428
1612339200000|2021-02-03 08:00:00|30797.9|30794.3|30740.9|30737.3|30813.4|30809.8|30729.9|30726.3|4668
1612342800000|2021-02-03 09:00:00|30740.4|30736.8|30726.9|30723.3|30745.4|30741.8|30689.9|30686.3|3708
1612346400000|2021-02-03 10:00:00|30726.4|30722.8|30744.9|30741.3|30756.4|30752.8|30714.4|30710.8|2423
1612350000000|2021-02-03 11:00:00|30745.4|30741.8|30733.9|30730.3|30753.4|30749.8|30710.4|30706.8|1727
1612353600000|2021-02-03 12:00:00|30735.4|30731.8|30675.9|30672.3|30735.9|30732.3|30661.9|30658.3|3889
1612357200000|2021-02-03 13:00:00|30676.4|30672.8|30695.4|30691.8|30704.4|30700.8|30658.9|30655.3|3934
1612360800000|2021-02-03 14:00:00|30696.4|30692.8|30682.8|30680.4|30702.9|30699.3|30591.8|30589.4|20557
1612364400000|2021-02-03 15:00:00|30692.3|30689.9|30625.3|30622.9|30695.3|30692.9|30520.3|30517.9|23471
1612368000000|2021-02-03 16:00:00|30628.8|30626.4|30697.3|30694.9|30717.8|30715.4|30599.8|30597.4|10854
1612371600000|2021-02-03 17:00:00|30696.8|30694.4|30691.1|30688.7|30697.8|30695.4|30632|30629.6|7675
1612375200000|2021-02-03 18:00:00|30690.6|30688.2|30738.6|30736.2|30751.6|30749.2|30681.1|30678.7|6726
1612378800000|2021-02-03 19:00:00|30738.1|30735.7|30767.6|30765.2|30795.1|30792.7|30736.1|30733.7|7197
1612382400000|2021-02-03 20:00:00|30768.6|30766.2|30725.7|30723.3|30788.2|30785.8|30725.7|30723.3|12620
1612386000000|2021-02-03 21:00:00|30723.5|30721.1|30818.8|30809|30836|30826.2|30720.7|30715.9|3387
1612389600000|2021-02-03 22:00:00|30816|30806.2|30832.8|30823|30835.4|30825.6|30815.9|30806.1|0
1612393200000|2021-02-03 23:00:00|30794.7|30789.9|30787.7|30782.9|30812.7|30807.9|30757.7|30752.9|1121
1612396800000|2021-02-04 00:00:00|30788.2|30783.4|30732.7|30727.9|30799.2|30794.4|30732.2|30727.4|1464
1612400400000|2021-02-04 01:00:00|30733.7|30728.9|30756.7|30751.9|30765.2|30760.4|30727.7|30722.9|1526
1612404000000|2021-02-04 02:00:00|30757.2|30752.4|30763.7|30758.9|30781.7|30776.9|30753.7|30748.9|952
1612407600000|2021-02-04 03:00:00|30764.2|30759.4|30664.2|30659.4|30775.7|30770.9|30655.7|30650.9|3107
1612411200000|2021-02-04 04:00:00|30663.7|30658.9|30683.7|30678.9|30703.2|30698.4|30651.7|30646.9|1718
1612414800000|2021-02-04 05:00:00|30683.2|30678.4|30688.7|30683.9|30695.7|30690.9|30653.7|30648.9|1877
1612418400000|2021-02-04 06:00:00|30688.2|30683.4|30721.7|30716.9|30727.2|30722.4|30662.2|30657.4|1989
1612422000000|2021-02-04 07:00:00|30721.1|30717.5|30688.1|30684.5|30728.6|30725|30674.1|30670.5|2085
1612425600000|2021-02-04 08:00:00|30686.1|30682.5|30767.6|30764|30783.6|30780|30685.1|30681.5|4199
1612429200000|2021-02-04 09:00:00|30767.1|30763.5|30736.1|30732.5|30772.1|30768.5|30733.1|30729.5|2201
1612432800000|2021-02-04 10:00:00|30735.6|30732|30770.6|30767|30772.6|30769|30724.6|30721|1835
1612436400000|2021-02-04 11:00:00|30770.1|30766.5|30700.6|30697|30778.1|30774.5|30698.6|30695|2055
1612440000000|2021-02-04 12:00:00|30701.1|30697.5|30763.1|30759.5|30765.6|30762|30701.1|30697.5|3046
1612443600000|2021-02-04 13:00:00|30764.1|30760.5|30782.1|30778.5|30807.6|30804|30745.1|30741.5|3869
1612447200000|2021-02-04 14:00:00|30780.6|30777|30939.5|30937.1|30940|30937.6|30768.1|30764.5|19236
1612450800000|2021-02-04 15:00:00|30939|30936.6|30971.5|30969.1|30999|30996.6|30931|30928.6|19221
1612454400000|2021-02-04 16:00:00|30972|30969.6|30981|30978.6|31024.5|31022.1|30965|30962.6|10145
1612458000000|2021-02-04 17:00:00|30980.5|30978.1|30969.7|30967.3|30994.5|30992.1|30961.2|30958.8|5307
1612461600000|2021-02-04 18:00:00|30969.2|30966.8|30984.2|30981.8|30998.2|30995.8|30964.2|30961.8|4301
1612465200000|2021-02-04 19:00:00|30984.7|30982.3|30998.7|30996.3|31016.2|31013.8|30983.2|30980.8|5499
1612468800000|2021-02-04 20:00:00|30998.2|30995.8|31060.7|31058.3|31066.7|31064.3|30961.7|30959.3|12164
1612472400000|2021-02-04 21:00:00|31059.3|31056.9|31081.3|31071.5|31098|31093.2|31051.5|31046.7|3669
1612476000000|2021-02-04 22:00:00|31081.6|31071.8|31067.2|31057.4|31084.7|31074.9|31059.8|31050|0
1612479600000|2021-02-04 23:00:00|31069|31064.2|31079|31074.2|31092.5|31087.7|31052.5|31047.7|1181
1612483200000|2021-02-05 00:00:00|31079.5|31074.7|31047|31042.2|31088.5|31083.7|31036|31031.2|1253
1612486800000|2021-02-05 01:00:00|31046.5|31041.7|31092|31087.2|31092|31087.2|31032|31027.2|1260
1612490400000|2021-02-05 02:00:00|31091.5|31086.7|31106.5|31101.7|31132.5|31127.7|31090.5|31085.7|2168
1612494000000|2021-02-05 03:00:00|31107.5|31102.7|31099|31094.2|31116.5|31111.7|31080|31075.2|944
1612497600000|2021-02-05 04:00:00|31098.5|31093.7|31107|31102.2|31112.5|31107.7|31097.5|31092.7|695
1612501200000|2021-02-05 05:00:00|31106.5|31101.7|31154|31149.2|31155.5|31150.7|31098.5|31093.7|2222
1612504800000|2021-02-05 06:00:00|31154.5|31149.7|31125|31120.2|31161.5|31156.7|31121|31116.2|1742
1612508400000|2021-02-05 07:00:00|31124.4|31120.8|31115.9|31112.3|31132.4|31128.8|31095.4|31091.8|1587
1612512000000|2021-02-05 08:00:00|31118.4|31114.8|31124.9|31121.3|31125.4|31121.8|31082.4|31078.8|2685
1612515600000|2021-02-05 09:00:00|31123.4|31119.8|31167.4|31163.8|31191.4|31187.8|31108.9|31105.3|3548
1612519200000|2021-02-05 10:00:00|31166.9|31163.3|31186.4|31182.8|31206.9|31203.3|31163.4|31159.8|2363
1612522800000|2021-02-05 11:00:00|31185.9|31182.3|31213.4|31209.8|31227.9|31224.3|31184.9|31181.3|2946
1612526400000|2021-02-05 12:00:00|31212.9|31209.3|31189.9|31186.3|31213.4|31209.8|31178.9|31175.3|3073
1612530000000|2021-02-05 13:00:00|31190.4|31186.8|31185.4|31181.8|31214.9|31211.3|31161.4|31157.8|4929
1612533600000|2021-02-05 14:00:00|31185.9|31182.3|31148.3|31145.9|31252.8|31250.4|31139.8|31137.4|17181
1612537200000|2021-02-05 15:00:00|31148.8|31146.4|31184|31181.6|31234|31231.6|31086|31083.6|20598
1612540800000|2021-02-05 16:00:00|31183.5|31181.1|31124.5|31122.1|31193.5|31191.1|31124|31121.6|17339
1612544400000|2021-02-05 17:00:00|31125|31122.6|31194|31191.6|31195.5|31193.1|31109.5|31107.1|9158
1612548000000|2021-02-05 18:00:00|31193.5|31191.1|31140|31137.6|31196|31193.6|31136|31133.6|5613
1612551600000|2021-02-05 19:00:00|31139.5|31137.1|31133.5|31131.1|31164.5|31162.1|31120.5|31118.1|6072
1612555200000|2021-02-05 20:00:00|31133|31130.6|31149.2|31146.8|31156.7|31154.3|31108|31105.6|9312
1612558800000|2021-02-05 21:00:00|31150.4|31145.6|31183.6|31173.8|31194.4|31189.6|31142.9|31138.1|2765
1612738800000|2021-02-07 23:00:00|31216.9|31212.1|31189.4|31184.6|31269.4|31264.6|31171.9|31167.1|3901
1612742400000|2021-02-08 00:00:00|31188.9|31184.1|31236.4|31231.6|31267.9|31263.1|31157.4|31152.6|3435
1612746000000|2021-02-08 01:00:00|31235.9|31231.1|31269.4|31264.6|31275.4|31270.6|31229.9|31225.1|1696
1612749600000|2021-02-08 02:00:00|31268.4|31263.6|31333.9|31329.1|31334.4|31329.6|31255.9|31251.1|4192
1612753200000|2021-02-08 03:00:00|31334.4|31329.6|31305.4|31300.6|31334.4|31329.6|31294.4|31289.6|1710
1612756800000|2021-02-08 04:00:00|31305.9|31301.1|31291.9|31287.1|31308.9|31304.1|31282.4|31277.6|805
1612760400000|2021-02-08 05:00:00|31292.4|31287.6|31276.4|31271.6|31298.4|31293.6|31263.4|31258.6|1239
1612764000000|2021-02-08 06:00:00|31275.9|31271.1|31270.4|31265.6|31297.4|31292.6|31269.4|31264.6|1055
1612767600000|2021-02-08 07:00:00|31269.8|31266.2|31258.8|31255.2|31280.3|31276.7|31245.8|31242.2|1240
1612771200000|2021-02-08 08:00:00|31257.3|31253.7|31225.3|31221.7|31263.8|31260.2|31207.3|31203.7|3669
1612774800000|2021-02-08 09:00:00|31227.3|31223.7|31264.3|31260.7|31282.8|31279.2|31207.3|31203.7|3614
1612778400000|2021-02-08 10:00:00|31263.8|31260.2|31242.3|31238.7|31270.3|31266.7|31229.8|31226.2|1871
1612782000000|2021-02-08 11:00:00|31241.8|31238.2|31271.3|31267.7|31275.8|31272.2|31233.8|31230.2|1572
1612785600000|2021-02-08 12:00:00|31270.3|31266.7|31277.8|31274.2|31289.3|31285.7|31261.3|31257.7|2267
1612789200000|2021-02-08 13:00:00|31278.3|31274.7|31282.3|31278.7|31306.3|31302.7|31270.8|31267.2|2920
1612792800000|2021-02-08 14:00:00|31283.8|31280.2|31334.7|31332.3|31366.2|31363.8|31262.8|31259.2|18656
1612796400000|2021-02-08 15:00:00|31333.7|31331.3|31302.2|31299.8|31369.7|31367.3|31281.7|31279.3|13774
1612800000000|2021-02-08 16:00:00|31301.7|31299.3|31272.2|31269.8|31311.7|31309.3|31237.2|31234.8|11830
1612803600000|2021-02-08 17:00:00|31273.2|31270.8|31286.2|31283.8|31306.7|31304.3|31273.2|31270.8|5589
1612807200000|2021-02-08 18:00:00|31285.7|31283.3|31260.7|31258.3|31288.2|31285.8|31249.2|31246.8|5845
1612810800000|2021-02-08 19:00:00|31260.2|31257.8|31308|31305.6|31310.5|31308.1|31259.2|31256.8|4882
1612814400000|2021-02-08 20:00:00|31308.5|31306.1|31378.8|31376.4|31381.8|31379.4|31289.5|31287.1|11141
1612818000000|2021-02-08 21:00:00|31380|31375.2|31386.6|31376.8|31392.7|31387.9|31358.4|31348.6|3773
1612821600000|2021-02-08 22:00:00|31386.4|31376.6|31376.2|31366.4|31386.4|31376.6|31358|31348.2|0
1612825200000|2021-02-08 23:00:00|31390.7|31385.9|31372.2|31367.4|31404.7|31399.9|31345.2|31340.4|1270
1612828800000|2021-02-09 00:00:00|31372.7|31367.9|31374.2|31369.4|31386.7|31381.9|31322.2|31317.4|2097
1612832400000|2021-02-09 01:00:00|31374.7|31369.9|31378.7|31373.9|31389.7|31384.9|31332.7|31327.9|1575
1612836000000|2021-02-09 02:00:00|31379.7|31374.9|31371.7|31366.9|31389.2|31384.4|31365.2|31360.4|1164
1612839600000|2021-02-09 03:00:00|31372.2|31367.4|31354.2|31349.4|31382.2|31377.4|31347.7|31342.9|1033
1612843200000|2021-02-09 04:00:00|31354.7|31349.9|31355.7|31350.9|31362.7|31357.9|31344.2|31339.4|644
1612846800000|2021-02-09 05:00:00|31355.2|31350.4|31365.7|31360.9|31373.2|31368.4|31347.7|31342.9|904
1612850400000|2021-02-09 06:00:00|31363.7|31358.9|31347.7|31342.9|31370.7|31365.9|31347.7|31342.9|702
1612854000000|2021-02-09 07:00:00|31347.1|31343.5|31371.1|31367.5|31371.1|31367.5|31337.1|31333.5|1397
1612857600000|2021-02-09 08:00:00|31371.6|31368|31351.6|31348|31379.6|31376|31340.6|31337|2858
1612861200000|2021-02-09 09:00:00|31350.1|31346.5|31330.6|31327|31353.6|31350|31308.1|31304.5|3459
1612864800000|2021-02-09 10:00:00|31331.1|31327.5|31306.6|31303|31339.1|31335.5|31305.1|31301.5|1823
1612868400000|2021-02-09 11:00:00|31306.1|31302.5|31315.6|31312|31322.6|31319|31268.6|31265|2750
1612872000000|2021-02-09 12:00:00|31315.1|31311.5|31296.1|31292.5|31325.1|31321.5|31290.6|31287|2510
1612875600000|2021-02-09 13:00:00|31297.1|31293.5|31314.6|31311|31315.6|31312|31282.1|31278.5|2852
1612879200000|2021-02-09 14:00:00|31313.6|31310|31285.5|31283.1|31315.1|31312.6|31239.5|31237.1|16977
1612882800000|2021-02-09 15:00:00|31285|31282.6|31319|31316.6|31336.5|31334.1|31269|31266.6|13528
1612886400000|2021-02-09 16:00:00|31318|31315.6|31348|31345.6|31366.5|31364.1|31283.5|31281.1|11110
1612890000000|2021-02-09 17:00:00|31347.5|31345.1|31421.2|31418.8|31428.2|31425.8|31346|31343.6|8814
1612893600000|2021-02-09 18:00:00|31421.7|31419.3|31412.7|31410.3|31424.2|31421.8|31393.2|31390.8|6142
1612897200000|2021-02-09 19:00:00|31412.2|31409.8|31432.7|31430.3|31440.7|31438.3|31412.2|31409.8|4973
1612900800000|2021-02-09 20:00:00|31432.2|31429.8|31381.6|31379.2|31434.2|31431.8|31353.6|31351.2|10080
1612904400000|2021-02-09 21:00:00|31382.8|31378|31414.7|31404.9|31415.9|31409.5|31379.8|31375|2011
1612908000000|2021-02-09 22:00:00|31414.5|31404.7|31414.5|31404.7|31421|31411.2|31408.8|31399|0
1612911600000|2021-02-09 23:00:00|31418.3|31413.5|31395.8|31391|31423.3|31418.5|31393.8|31389|867
1612915200000|2021-02-10 00:00:00|31396.3|31391.5|31399.3|31394.5|31406.8|31402|31377.8|31373|998
1612918800000|2021-02-10 01:00:00|31399.8|31395|31468.8|31464|31471.3|31466.5|31396.8|31392|2913
1612922400000|2021-02-10 02:00:00|31468.3|31463.5|31460.3|31455.5|31482.3|31477.5|31451.8|31447|1642
1612926000000|2021-02-10 03:00:00|31460.8|31456|31459.3|31454.5|31474.8|31470|31455.3|31450.5|1179
1612929600000|2021-02-10 04:00:00|31458.8|31454|31459.3|31454.5|31466.3|31461.5|31447.8|31443|1072
1612933200000|2021-02-10 05:00:00|31460.3|31455.5|31456.3|31451.5|31465.8|31461|31450.8|31446|1134
1612936800000|2021-02-10 06:00:00|31456.8|31452|31448.3|31443.5|31468.8|31464|31444.8|31440|1117
1612940400000|2021-02-10 07:00:00|31447.7|31444.1|31479.7|31476.1|31502.7|31499.1|31430.2|31426.6|3357
1612944000000|2021-02-10 08:00:00|31478.7|31475.1|31468.7|31465.1|31482.7|31479.1|31420.2|31416.6|3856
1612947600000|2021-02-10 09:00:00|31468.2|31464.6|31468.7|31465.1|31478.2|31474.6|31453.2|31449.6|1589
1612951200000|2021-02-10 10:00:00|31468.2|31464.6|31473.7|31470.1|31475.7|31472.1|31447.2|31443.6|1633
1612954800000|2021-02-10 11:00:00|31473.2|31469.6|31470.7|31467.1|31502.7|31499.1|31461.7|31458.1|2486
1612958400000|2021-02-10 12:00:00|31470.2|31466.6|31465.2|31461.6|31474.7|31471.1|31451.7|31448.1|2635
1612962000000|2021-02-10 13:00:00|31465.7|31462.1|31511.7|31508.1|31547.7|31544.1|31453.7|31450.1|5814
1612965600000|2021-02-10 14:00:00|31510.7|31507.1|31456.6|31454.2|31518.2|31514.6|31448.1|31445.7|14688
1612969200000|2021-02-10 15:00:00|31457.1|31454.7|31411|31408.6|31493|31490.6|31218.5|31216.1|43391
1612972800000|2021-02-10 16:00:00|31410.5|31408.1|31384.5|31382.1|31435|31432.6|31331.5|31329.1|17001
1612976400000|2021-02-10 17:00:00|31385|31382.6|31384.1|31381.7|31407.1|31404.7|31316|31313.6|11215
1612980000000|2021-02-10 18:00:00|31383.6|31381.2|31398.6|31396.2|31429.1|31426.7|31371.1|31368.7|6757
1612983600000|2021-02-10 19:00:00|31399.1|31396.7|31480.6|31478.2|31480.6|31478.2|31379.1|31376.7|10600
1612987200000|2021-02-10 20:00:00|31481.1|31478.7|31444.1|31441.7|31510.6|31508.2|31387.6|31385.2|16785
1612990800000|2021-02-10 21:00:00|31420.7|31418.3|31448.6|31438.8|31462.9|31458.1|31419.4|31414.6|2692
1612994400000|2021-02-10 22:00:00|31445.4|31435.6|31434|31424.2|31451.2|31441.4|31428.3|31418.5|2
1612998000000|2021-02-10 23:00:00|31448.4|31443.6|31440.9|31436.1|31455.9|31451.1|31426.4|31421.6|862
1613001600000|2021-02-11 00:00:00|31440.4|31435.6|31372.4|31367.6|31446.9|31442.1|31363.4|31358.6|2093
1613005200000|2021-02-11 01:00:00|31371.9|31367.1|31369.4|31364.6|31391.9|31387.1|31352.9|31348.1|1268
1613008800000|2021-02-11 02:00:00|31368.9|31364.1|31430.9|31426.1|31444.4|31439.6|31364.9|31360.1|1985
1613012400000|2021-02-11 03:00:00|31431.4|31426.6|31431.4|31426.6|31438.9|31434.1|31413.9|31409.1|906
1613016000000|2021-02-11 04:00:00|31432.4|31427.6|31449.9|31445.1|31453.4|31448.6|31424.4|31419.6|717
1613019600000|2021-02-11 05:00:00|31450.4|31445.6|31440.4|31435.6|31456.4|31451.6|31433.4|31428.6|598
1613023200000|2021-02-11 06:00:00|31440.9|31436.1|31468.9|31464.1|31469.9|31465.1|31438.4|31433.6|802
1613026800000|2021-02-11 07:00:00|31468.3|31464.7|31474.3|31470.7|31487.8|31484.2|31453.3|31449.7|1573
1613030400000|2021-02-11 08:00:00|31473.3|31469.7|31490.3|31486.7|31506.8|31503.2|31439.8|31436.2|4609
1613034000000|2021-02-11 09:00:00|31489.8|31486.2|31485.8|31482.2|31504.8|31501.2|31472.3|31468.7|2442
1613037600000|2021-02-11 10:00:00|31486.3|31482.7|31479.8|31476.2|31500.8|31497.2|31466.8|31463.2|1467
1613041200000|2021-02-11 11:00:00|31479.3|31475.7|31478.3|31474.7|31508.8|31505.2|31467.8|31464.2|1772
1613044800000|2021-02-11 12:00:00|31477.8|31474.2|31462.8|31459.2|31490.8|31487.2|31456.3|31452.7|2248
1613048400000|2021-02-11 13:00:00|31463.8|31460.2|31468.8|31465.2|31494.8|31491.2|31463.8|31460.2|2895
1613052000000|2021-02-11 14:00:00|31469.8|31466.2|31421.2|31418.8|31541.7|31539.3|31418.2|31415.8|21054
1613055600000|2021-02-11 15:00:00|31421.7|31419.3|31459.5|31457.1|31521.5|31519.1|31414.7|31412.3|16416
1613059200000|2021-02-11 16:00:00|31460|31457.6|31423|31420.6|31463.5|31461.1|31401|31398.6|10752
1613062800000|2021-02-11 17:00:00|31422.5|31420.1|31320|31317.6|31430|31427.6|31247.5|31245.1|22721
1613066400000|2021-02-11 18:00:00|31319.5|31317.1|31329.5|31327.1|31362.5|31360.1|31282.5|31280.1|9630
1613070000000|2021-02-11 19:00:00|31330|31327.6|31365|31362.6|31369|31366.6|31283|31280.6|10466
1613073600000|2021-02-11 20:00:00|31365.5|31363.1|31431.1|31428.7|31446.6|31444.2|31354|31351.6|14340
1613077200000|2021-02-11 21:00:00|31432.3|31427.5|31420.4|31410.6|31455.6|31449.5|31411.3|31406.5|3191
1613080800000|2021-02-11 22:00:00|31422.4|31412.6|31410.3|31400.5|31427.5|31417.7|31403.4|31393.6|0
1613084400000|2021-02-11 23:00:00|31413.3|31408.5|31452.8|31448|31454.3|31449.5|31395.8|31391|1235
1613088000000|2021-02-12 00:00:00|31453.3|31448.5|31417.8|31413|31470.3|31465.5|31407.3|31402.5|1441
1613091600000|2021-02-12 01:00:00|31417.3|31412.5|31411.3|31406.5|31425.8|31421|31387.3|31382.5|1360
1613095200000|2021-02-12 02:00:00|31411.8|31407|31378.8|31374|31419.8|31415|31370.8|31366|1112
1613098800000|2021-02-12 03:00:00|31378.3|31373.5|31400.3|31395.5|31413.8|31409|31371.3|31366.5|981
1613102400000|2021-02-12 04:00:00|31400.8|31396|31388.3|31383.5|31413.8|31409|31381.8|31377|697
1613106000000|2021-02-12 05:00:00|31387.8|31383|31418.3|31413.5|31428.8|31424|31383.8|31379|898
1613109600000|2021-02-12 06:00:00|31421.8|31417|31396.3|31391.5|31422.3|31417.5|31387.8|31383|605
1613113200000|2021-02-12 07:00:00|31395.7|31392.1|31389.7|31386.1|31397.2|31393.6|31377.2|31373.6|1344
1613116800000|2021-02-12 08:00:00|31390.2|31386.6|31327.2|31323.6|31407.2|31403.6|31292.2|31288.6|6162
1613120400000|2021-02-12 09:00:00|31327.7|31324.1|31367.7|31364.1|31370.7|31367.1|31325.7|31322.1|2794
1613124000000|2021-02-12 10:00:00|31368.2|31364.6|31377.7|31374.1|31384.2|31380.6|31358.7|31355.1|1774
1613127600000|2021-02-12 11:00:00|31377.2|31373.6|31379.2|31375.6|31384.2|31380.6|31351.2|31347.6|1714
1613131200000|2021-02-12 12:00:00|31379.7|31376.1|31398.2|31394.6|31413.7|31410.1|31370.7|31367.1|3391
1613134800000|2021-02-12 13:00:00|31397.7|31394.1|31380.7|31377.1|31419.2|31415.6|31372.2|31368.6|3309
1613138400000|2021-02-12 14:00:00|31380.2|31376.6|31371.6|31369.2|31465.6|31463.2|31371.6|31369.2|18206
1613142000000|2021-02-12 15:00:00|31367.6|31365.2|31418.9|31416.5|31440.4|31438|31352.4|31350|16570
1613145600000|2021-02-12 16:00:00|31418.4|31416|31422.4|31420|31433.9|31431.5|31398.9|31396.5|9373
1613149200000|2021-02-12 17:00:00|31422.9|31420.5|31386.2|31383.8|31445.4|31443|31379.4|31377|8104
1613152800000|2021-02-12 18:00:00|31387.2|31384.8|31386.2|31383.8|31401.7|31399.3|31349.2|31346.8|6674
1613156400000|2021-02-12 19:00:00|31386.7|31384.3|31375.2|31372.8|31389.7|31387.3|31360.2|31357.8|5802
1613160000000|2021-02-12 20:00:00|31375.7|31373.3|31464.5|31462.1|31480|31477.6|31369.7|31367.3|14553
1613163600000|2021-02-12 21:00:00|31465|31462.6|31493|31483.2|31496.4|31488.9|31461.2|31456.4|3031
1613343600000|2021-02-14 23:00:00|31500.7|31495.9|31506.7|31501.9|31545.2|31540.4|31497.2|31492.4|1753
1613347200000|2021-02-15 00:00:00|31507.2|31502.4|31566.2|31561.4|31595.2|31590.4|31505.2|31500.4|2863
1613350800000|2021-02-15 01:00:00|31566.7|31561.9|31582.7|31577.9|31584.2|31579.4|31562.7|31557.9|1066
1613354400000|2021-02-15 02:00:00|31583.2|31578.4|31590.7|31585.9|31609.2|31604.4|31580.7|31575.9|1218
1613358000000|2021-02-15 03:00:00|31591.2|31586.4|31611.7|31606.9|31617.7|31612.9|31582.7|31577.9|1082
1613361600000|2021-02-15 04:00:00|31612.2|31607.4|31608.2|31603.4|31634.2|31629.4|31604.2|31599.4|1103
1613365200000|2021-02-15 05:00:00|31607.7|31602.9|31616.7|31611.9|31620.2|31615.4|31601.2|31596.4|748
1613368800000|2021-02-15 06:00:00|31617.2|31612.4|31616.7|31611.9|31639.7|31634.9|31613.2|31608.4|1513
1613372400000|2021-02-15 07:00:00|31616.1|31612.5|31613.1|31609.5|31624.6|31621|31602.6|31599|1538
1613376000000|2021-02-15 08:00:00|31614.1|31610.5|31629.1|31625.5|31630.1|31626.5|31597.1|31593.5|2484
1613379600000|2021-02-15 09:00:00|31629.6|31626|31621.1|31617.5|31633.6|31630|31608.6|31605|1919
1613383200000|2021-02-15 10:00:00|31620.6|31617|31631.1|31627.5|31644.6|31641|31610.6|31607|1963
1613386800000|2021-02-15 11:00:00|31630.6|31627|31626.1|31622.5|31631.1|31627.5|31610.1|31606.5|1641
1613390400000|2021-02-15 12:00:00|31625.6|31622|31615.1|31611.5|31629.1|31625.5|31608.6|31605|1147
1613394000000|2021-02-15 13:00:00|31614.6|31611|31619.1|31615.5|31622.6|31619|31611.6|31608|1135
1613397600000|2021-02-15 14:00:00|31618.1|31614.5|31626.5|31624.1|31638|31635.6|31609|31606.5|2884
1613401200000|2021-02-15 15:00:00|31626|31623.6|31647|31644.6|31648|31645.6|31620.5|31618.1|2021
1613404800000|2021-02-15 16:00:00|31648|31645.6|31670|31667.6|31684.5|31682.1|31641|31638.6|3081
1613408400000|2021-02-15 17:00:00|31669.5|31667.1|31657.5|31655.1|31677.5|31675.1|31654|31651.6|1673
1613412000000|2021-02-15 18:00:00|31661.4|31651.6|31651|31641.2|31664.7|31654.9|31650.1|31640.3|0
1613415600000|2021-02-15 19:00:00|31650.9|31641.1|31651.9|31642.1|31660|31650.2|31649.7|31639.9|0
1613419200000|2021-02-15 20:00:00|31652|31642.2|31652.8|31643|31660.7|31650.9|31643.4|31633.6|0
1613422800000|2021-02-15 21:00:00|31644.3|31634.5|31657.4|31647.6|31657.4|31647.6|31643.6|31633.8|0
1613426400000|2021-02-15 22:00:00|31657.5|31647.7|31654.6|31644.8|31658.7|31648.9|31654.3|31644.5|0
1613430000000|2021-02-15 23:00:00|31645.2|31640.4|31627.7|31622.9|31651.7|31646.9|31621.7|31616.9|1485
1613433600000|2021-02-16 00:00:00|31628.2|31623.4|31678.2|31673.4|31687.7|31682.9|31626.2|31621.4|2367
1613437200000|2021-02-16 01:00:00|31677.7|31672.9|31697.7|31692.9|31714.7|31709.9|31668.7|31663.9|2403
1613440800000|2021-02-16 02:00:00|31698.7|31693.9|31705.2|31700.4|31716.7|31711.9|31690.7|31685.9|1127
1613444400000|2021-02-16 03:00:00|31704.7|31699.9|31714.7|31709.9|31715.7|31710.9|31694.7|31689.9|1090
1613448000000|2021-02-16 04:00:00|31715.7|31710.9|31713.2|31708.4|31725.2|31720.4|31701.2|31696.4|974
1613451600000|2021-02-16 05:00:00|31712.7|31707.9|31674.7|31669.9|31717.7|31712.9|31654.7|31649.9|2137
1613455200000|2021-02-16 06:00:00|31673.7|31668.9|31681.7|31676.9|31692.7|31687.9|31672.2|31667.4|1528
1613458800000|2021-02-16 07:00:00|31681.1|31677.5|31665.6|31662|31695.1|31691.5|31658.6|31655|1651
1613462400000|2021-02-16 08:00:00|31665.1|31661.5|31672.6|31669|31677.6|31674|31649.1|31645.5|3017
1613466000000|2021-02-16 09:00:00|31672.1|31668.5|31658.1|31654.5|31672.6|31669|31623.1|31619.5|3028
1613469600000|2021-02-16 10:00:00|31659.1|31655.5|31658.6|31655|31670.1|31666.5|31646.6|31643|1955
1613473200000|2021-02-16 11:00:00|31658.1|31654.5|31666.6|31663|31668.1|31664.5|31615.6|31612|3341
1613476800000|2021-02-16 12:00:00|31666.1|31662.5|31632.1|31628.5|31674.1|31670.5|31629.6|31626|2895
1613480400000|2021-02-16 13:00:00|31632.6|31629|31590.6|31587|31638.6|31635|31579.6|31576|5076
1613484000000|2021-02-16 14:00:00|31590.1|31586.5|31536.5|31534.1|31593.5|31591.1|31520.5|31518.1|23856
1613487600000|2021-02-16 15:00:00|31539|31536.6|31528.9|31526.5|31616.4|31614|31463.4|31461|28392
1613491200000|2021-02-16 16:00:00|31528.4|31526|31471.9|31469.5|31546.9|31544.5|31458.4|31456|17841
1613494800000|2021-02-16 17:00:00|31471.4|31469|31536.5|31534.1|31551.4|31549|31443.4|31441|13506
1613498400000|2021-02-16 18:00:00|31536|31533.6|31527|31524.6|31570.5|31568.1|31525|31522.6|7879
1613502000000|2021-02-16 19:00:00|31526.5|31524.1|31544.5|31542.1|31579|31576.6|31520.5|31518.1|8175
1613505600000|2021-02-16 20:00:00|31545|31542.6|31518.1|31515.7|31558.6|31556.2|31491.6|31489.2|14659
1613509200000|2021-02-16 21:00:00|31514.4|31512|31551.6|31541.8|31553.6|31546.3|31505.6|31500.8|2913
1613512800000|2021-02-16 22:00:00|31549|31539.2|31545.7|31535.9|31551.9|31542.1|31539.1|31529.3|0
1613516400000|2021-02-16 23:00:00|31548.1|31538.3|31490.1|31485.3|31554.1|31549.3|31477.1|31472.3|2683
1613520000000|2021-02-17 00:00:00|31491.6|31486.8|31470.6|31465.8|31497.6|31492.8|31447.6|31442.8|3247
1613523600000|2021-02-17 01:00:00|31471.1|31466.3|31484.1|31479.3|31491.6|31486.8|31436.6|31431.8|2656
1613527200000|2021-02-17 02:00:00|31483.6|31478.8|31520.1|31515.3|31527.6|31522.8|31470.1|31465.3|1963
1613530800000|2021-02-17 03:00:00|31522.1|31517.3|31535.1|31530.3|31542.1|31537.3|31505.6|31500.8|1217
1613534400000|2021-02-17 04:00:00|31534.6|31529.8|31515.1|31510.3|31535.1|31530.3|31514.6|31509.8|729
1613538000000|2021-02-17 05:00:00|31516.6|31511.8|31533.1|31528.3|31560.1|31555.3|31515.6|31510.8|1460
1613541600000|2021-02-17 06:00:00|31532.6|31527.8|31552.6|31547.8|31560.6|31555.8|31523.6|31518.8|1117
1613545200000|2021-02-17 07:00:00|31552|31548.4|31512.5|31508.9|31555|31551.4|31511|31507.4|2293
1613548800000|2021-02-17 08:00:00|31513|31509.4|31531.5|31527.9|31550|31546.4|31438.5|31434.9|6618
1613552400000|2021-02-17 09:00:00|31532|31528.4|31495.5|31491.9|31538.5|31534.9|31470.5|31466.9|3855
1613556000000|2021-02-17 10:00:00|31495|31491.4|31508.5|31504.9|31527|31523.4|31488.5|31484.9|2115
1613559600000|2021-02-17 11:00:00|31509|31505.4|31525.5|31521.9|31526|31522.4|31495.5|31491.9|1859
1613563200000|2021-02-17 12:00:00|31524.5|31520.9|31525.5|31521.9|31535|31531.4|31517.5|31513.9|864
1613566800000|2021-02-17 13:00:00|31544.5|31540.9|31468|31464.4|31549|31545.4|31432.5|31428.9|8419
1613570400000|2021-02-17 14:00:00|31467.5|31463.9|31477.9|31475.5|31525.4|31523|31343.9|31341.5|34968
1613574000000|2021-02-17 15:00:00|31478.4|31476|31521.6|31519.2|31562.1|31559.7|31449.1|31446.7|32336
1613577600000|2021-02-17 16:00:00|31519.6|31517.2|31501.1|31498.7|31526.1|31523.7|31430.1|31427.7|24323
1613581200000|2021-02-17 17:00:00|31500.1|31497.7|31522.1|31519.7|31542.6|31540.2|31478.1|31475.7|10354
1613584800000|2021-02-17 18:00:00|31521.6|31519.2|31539.1|31536.7|31559.6|31557.2|31517.6|31515.2|8066
1613588400000|2021-02-17 19:00:00|31538.6|31536.2|31607.1|31604.7|31612.1|31609.7|31538.6|31536.2|10853
1613592000000|2021-02-17 20:00:00|31606.6|31604.2|31616.3|31613.9|31644.3|31641.9|31600.6|31598.2|12712
1613595600000|2021-02-17 21:00:00|31613.2|31610.8|31615.9|31606.1|31629.4|31624.6|31603.9|31599.1|2570
1613599200000|2021-02-17 22:00:00|31615.6|31605.8|31632.1|31622.3|31633.9|31624.1|31613.5|31603.7|0
1613602800000|2021-02-17 23:00:00|31622.9|31618.1|31649.9|31645.1|31652.4|31647.6|31600.4|31595.6|1387
1613606400000|2021-02-18 00:00:00|31650.9|31646.1|31671.9|31667.1|31691.4|31686.6|31646.9|31642.1|2851
1613610000000|2021-02-18 01:00:00|31673.4|31668.6|31635.9|31631.1|31680.9|31676.1|31610.4|31605.6|2258
1613613600000|2021-02-18 02:00:00|31636.4|31631.6|31670.9|31666.1|31674.9|31670.1|31615.9|31611.1|1989
1613617200000|2021-02-18 03:00:00|31671.4|31666.6|31606.9|31602.1|31676.9|31672.1|31586.4|31581.6|2817
1613620800000|2021-02-18 04:00:00|31606.4|31601.6|31586.9|31582.1|31609.4|31604.6|31555.9|31551.1|2609
1613624400000|2021-02-18 05:00:00|31586.4|31581.6|31597.9|31593.1|31625.4|31620.6|31576.4|31571.6|1855
1613628000000|2021-02-18 06:00:00|31597.4|31592.6|31583.9|31579.1|31619.9|31615.1|31581.9|31577.1|1306
1613631600000|2021-02-18 07:00:00|31583.3|31579.7|31543.8|31540.2|31583.3|31579.7|31536.8|31533.2|2284
1613635200000|2021-02-18 08:00:00|31544.3|31540.7|31617.3|31613.7|31618.8|31615.2|31508.8|31505.2|5761
1613638800000|2021-02-18 09:00:00|31616.8|31613.2|31574.3|31570.7|31616.8|31613.2|31538.8|31535.2|3285
1613642400000|2021-02-18 10:00:00|31573.8|31570.2|31534.3|31530.7|31584.3|31580.7|31527.8|31524.2|3063
1613646000000|2021-02-18 11:00:00|31533.8|31530.2|31542.3|31538.7|31545.3|31541.7|31473.8|31470.2|4622
1613649600000|2021-02-18 12:00:00|31543.3|31539.7|31513.8|31510.2|31548.3|31544.7|31507.3|31503.7|5701
1613653200000|2021-02-18 13:00:00|31514.3|31510.7|31438.3|31434.7|31517.8|31514.2|31407.8|31404.2|8972
1613656800000|2021-02-18 14:00:00|31440.3|31436.7|31432.7|31430.3|31456.2|31453.8|31336.7|31334.3|33909
1613660400000|2021-02-18 15:00:00|31432.2|31429.8|31366.7|31364.3|31438.7|31436.3|31290.2|31287.8|37284
1613664000000|2021-02-18 16:00:00|31366.2|31363.8|31360.2|31357.8|31422.7|31420.3|31340.7|31338.3|16259
1613667600000|2021-02-18 17:00:00|31360.7|31358.3|31382.7|31380.3|31396.7|31394.3|31318.7|31316.3|11059
1613671200000|2021-02-18 18:00:00|31382.2|31379.8|31475.5|31473.1|31498.5|31496.1|31362.7|31360.3|15373
1613674800000|2021-02-18 19:00:00|31476|31473.6|31522.5|31520.1|31544|31541.6|31473.5|31471.1|11442
1613678400000|2021-02-18 20:00:00|31521.5|31519.1|31507.1|31504.7|31550.1|31547.7|31478.1|31475.7|14033
1613682000000|2021-02-18 21:00:00|31507.3|31502.5|31510.3|31500.5|31526.8|31522|31495.8|31491|3107
1613685600000|2021-02-18 22:00:00|31505.3|31495.5|31519|31509.2|31520.2|31510.4|31504.9|31495.1|0
1613689200000|2021-02-18 23:00:00|31502.8|31498|31478.3|31473.5|31529.8|31525|31463.3|31458.5|1787
1613692800000|2021-02-19 00:00:00|31476.8|31472|31490.8|31486|31497.8|31493|31469.8|31465|1534
1613696400000|2021-02-19 01:00:00|31491.3|31486.5|31428.8|31424|31520.8|31516|31391.8|31387|4710
1613700000000|2021-02-19 02:00:00|31429.3|31424.5|31379.3|31374.5|31430.3|31425.5|31365.3|31360.5|3479
1613703600000|2021-02-19 03:00:00|31378.8|31374|31383.8|31379|31406.8|31402|31371.8|31367|1761
1613707200000|2021-02-19 04:00:00|31383.3|31378.5|31406.8|31402|31422.8|31418|31379.3|31374.5|1216
1613710800000|2021-02-19 05:00:00|31406.3|31401.5|31446.3|31441.5|31452.3|31447.5|31406.3|31401.5|1602
1613714400000|2021-02-19 06:00:00|31446.8|31442|31467.8|31463|31472.3|31467.5|31439.8|31435|1454
1613718000000|2021-02-19 07:00:00|31467.2|31463.6|31460.2|31456.6|31469.7|31466.1|31439.2|31435.6|2119
1613721600000|2021-02-19 08:00:00|31459.7|31456.1|31499.7|31496.1|31505.2|31501.6|31434.2|31430.6|5563
1613725200000|2021-02-19 09:00:00|31499.2|31495.6|31542.7|31539.1|31577.7|31574.1|31480.2|31476.6|5710
1613728800000|2021-02-19 10:00:00|31542.2|31538.6|31563.2|31559.6|31586.7|31583.1|31520.2|31516.6|4961
1613732400000|2021-02-19 11:00:00|31562.2|31558.6|31521.2|31517.6|31570.7|31567.1|31513.7|31510.1|2661
1613736000000|2021-02-19 12:00:00|31520.7|31517.1|31582.2|31578.6|31611.2|31607.6|31520.7|31517.1|3932
1613739600000|2021-02-19 13:00:00|31582.7|31579.1|31590.7|31587.1|31613.2|31609.6|31571.7|31568.1|4250
1613743200000|2021-02-19 14:00:00|31591.2|31587.6|31589.6|31587.2|31596.7|31593.1|31514.1|31511.7|21915
1613746800000|2021-02-19 15:00:00|31592.1|31589.7|31617.7|31615.3|31622.7|31620.3|31565.2|31562.8|17050
1613750400000|2021-02-19 16:00:00|31618.2|31615.8|31623.7|31621.3|31643.7|31641.3|31602.7|31600.3|10879
1613754000000|2021-02-19 17:00:00|31621.7|31619.3|31556.3|31553.9|31630.7|31628.3|31528.8|31526.4|16141
1613757600000|2021-02-19 18:00:00|31555.8|31553.4|31560.3|31557.9|31569.8|31567.4|31514.3|31511.9|10407
1613761200000|2021-02-19 19:00:00|31559.8|31557.4|31524.8|31522.4|31579.8|31577.4|31490.3|31487.9|11516
1613764800000|2021-02-19 20:00:00|31524.3|31521.9|31501.7|31499.3|31585.2|31582.8|31472.2|31469.8|19795
1613768400000|2021-02-19 21:00:00|31495|31492.6|31486.1|31476.3|31500.7|31495.9|31456.7|31451.9|4163
1613948400000|2021-02-21 23:00:00|31543.2|31538.4|31513.2|31508.4|31557.2|31552.4|31451.2|31446.4|3868
1613952000000|2021-02-22 00:00:00|31511.7|31506.9|31532.2|31527.4|31543.2|31538.4|31493.2|31488.4|2491
1613955600000|2021-02-22 01:00:00|31532.7|31527.9|31511.2|31506.4|31575.2|31570.4|31492.7|31487.9|3975
1613959200000|2021-02-22 02:00:00|31510.7|31505.9|31441.2|31436.4|31541.7|31536.9|31413.7|31408.9|4823
1613962800000|2021-02-22 03:00:00|31441.7|31436.9|31451.2|31446.4|31458.7|31453.9|31411.2|31406.4|2565
1613966400000|2021-02-22 04:00:00|31451.7|31446.9|31463.2|31458.4|31481.2|31476.4|31450.7|31445.9|1407
1613970000000|2021-02-22 05:00:00|31462.7|31457.9|31439.2|31434.4|31483.7|31478.9|31436.2|31431.4|2185
1613973600000|2021-02-22 06:00:00|31440.2|31435.4|31453.2|31448.4|31468.7|31463.9|31426.2|31421.4|1775
1613977200000|2021-02-22 07:00:00|31452.6|31449|31355.6|31352|31458.6|31455|31325.6|31322|8081
1613980800000|2021-02-22 08:00:00|31357.6|31354|31281.6|31278|31366.1|31362.5|31248.1|31244.5|12389
1613984400000|2021-02-22 09:00:00|31280.6|31277|31308.6|31305|31327.6|31324|31265.6|31262|8281
1613988000000|2021-02-22 10:00:00|31308.1|31304.5|31306.6|31303|31337.1|31333.5|31302.1|31298.5|3661
1613991600000|2021-02-22 11:00:00|31307.1|31303.5|31310.6|31307|31339.6|31336|31287.1|31283.5|4425
1613995200000|2021-02-22 12:00:00|31311.1|31307.5|31292.1|31288.5|31331.1|31327.5|31268.1|31264.5|4850
1613998800000|2021-02-22 13:00:00|31293.1|31289.5|31337.6|31334|31355.1|31351.5|31263.1|31259.5|5790
1614002400000|2021-02-22 14:00:00|31338.1|31334.5|31377.5|31375.1|31398.5|31396.1|31274.1|31270.5|28965
1614006000000|2021-02-22 15:00:00|31378|31375.6|31456.1|31453.7|31490.1|31487.7|31362.1|31359.7|33772
1614009600000|2021-02-22 16:00:00|31452.6|31450.2|31529.1|31526.7|31531.1|31528.7|31432.6|31430.2|20008
1614013200000|2021-02-22 17:00:00|31529.6|31527.2|31598|31595.6|31603.5|31601.1|31509.1|31506.7|12992
1614016800000|2021-02-22 18:00:00|31597.5|31595.1|31640.5|31638.1|31645|31642.6|31587.5|31585.1|10579
1614020400000|2021-02-22 19:00:00|31641|31638.6|31637.5|31635.1|31652|31649.6|31615|31612.6|10051
1614024000000|2021-02-22 20:00:00|31638.5|31636.1|31532|31529.6|31639|31636.6|31516|31513.6|21225
1614027600000|2021-02-22 21:00:00|31533.2|31528.4|31565.9|31556.1|31569.2|31564.4|31520.2|31515.4|3672
1614031200000|2021-02-22 22:00:00|31561.2|31551.4|31564.1|31554.3|31566.1|31556.3|31551.3|31541.5|0
1614034800000|2021-02-22 23:00:00|31560.2|31555.4|31570.2|31565.4|31599.7|31594.9|31560.2|31555.4|1983
1614038400000|2021-02-23 00:00:00|31571.2|31566.4|31529.2|31524.4|31575.7|31570.9|31510.7|31505.9|3481
1614042000000|2021-02-23 01:00:00|31528.2|31523.4|31583.2|31578.4|31597.7|31592.9|31524.2|31519.4|3269
1614045600000|2021-02-23 02:00:00|31582.7|31577.9|31610.2|31605.4|31621.2|31616.4|31572.2|31567.4|1892
1614049200000|2021-02-23 03:00:00|31609.7|31604.9|31608.2|31603.4|31612.7|31607.9|31555.2|31550.4|1842
1614052800000|2021-02-23 04:00:00|31607.7|31602.9|31656.2|31651.4|31657.7|31652.9|31598.7|31593.9|1852
1614056400000|2021-02-23 05:00:00|31656.7|31651.9|31662.2|31657.4|31675.7|31670.9|31654.2|31649.4|1900
1614060000000|2021-02-23 06:00:00|31662.7|31657.9|31635.2|31630.4|31672.7|31667.9|31617.7|31612.9|1877
1614063600000|2021-02-23 07:00:00|31634.6|31631|31636.6|31633|31637.1|31633.5|31601.6|31598|2112
1614067200000|2021-02-23 08:00:00|31636.1|31632.5|31567.6|31564|31644.6|31641|31544.1|31540.5|7411
1614070800000|2021-02-23 09:00:00|31568.6|31565|31473.6|31470|31568.6|31565|31461.1|31457.5|10576
1614074400000|2021-02-23 10:00:00|31473.1|31469.5|31471.6|31468|31488.1|31484.5|31414.6|31411|14720
1614078000000|2021-02-23 11:00:00|31470.6|31467|31526.6|31523|31540.1|31536.5|31426.6|31423|9418
1614081600000|2021-02-23 12:00:00|31526.1|31522.5|31552.6|31549|31558.6|31555|31518.1|31514.5|6227
1614085200000|2021-02-23 13:00:00|31552.1|31548.5|31515.1|31511.5|31557.1|31553.5|31500.6|31497|6773
1614088800000|2021-02-23 14:00:00|31516.6|31513|31261|31258.6|31524.1|31520.5|31164.5|31162.1|53102
1614092400000|2021-02-23 15:00:00|31262.5|31260.1|31432.8|31430.4|31461.8|31459.4|31192|31189.6|46947
1614096000000|2021-02-23 16:00:00|31433.8|31431.4|31379.8|31377.4|31481.8|31479.4|31370.8|31368.4|22975
1614099600000|2021-02-23 17:00:00|31376.8|31374.4|31311.4|31309|31426.3|31423.9|31299.9|31297.5|26229
1614103200000|2021-02-23 18:00:00|31312.9|31310.5|31439.9|31437.5|31461.9|31459.5|31291.9|31289.5|17790
1614106800000|2021-02-23 19:00:00|31438.9|31436.5|31524.9|31522.5|31534.9|31532.5|31400.9|31398.5|19002
1614110400000|2021-02-23 20:00:00|31526.4|31524|31544.7|31542.3|31654.2|31651.8|31517.9|31515.5|29941
1614114000000|2021-02-23 21:00:00|31545.9|31541.1|31554.8|31545|31582.4|31577.6|31530.4|31525.6|4182
1614117600000|2021-02-23 22:00:00|31554.5|31544.7|31556|31546.2|31567|31557.2|31544.3|31534.5|0
1614121200000|2021-02-23 23:00:00|31557.2|31547.4|31533.4|31528.6|31564.4|31559.6|31480.9|31476.1|3560
1614124800000|2021-02-24 00:00:00|31533.9|31529.1|31527.9|31523.1|31568.4|31563.6|31492.9|31488.1|2817
1614128400000|2021-02-24 01:00:00|31528.9|31524.1|31574.4|31569.6|31610.9|31606.1|31525.4|31520.6|4687
1614132000000|2021-02-24 02:00:00|31574.9|31570.1|31532.4|31527.6|31592.9|31588.1|31512.9|31508.1|2905
1614135600000|2021-02-24 03:00:00|31532.9|31528.1|31500.9|31496.1|31562.4|31557.6|31472.4|31467.6|4183
1614139200000|2021-02-24 04:00:00|31501.4|31496.6|31490.4|31485.6|31520.4|31515.6|31482.4|31477.6|1749
1614142800000|2021-02-24 05:00:00|31489.9|31485.1|31435.4|31430.6|31493.9|31489.1|31434.4|31429.6|4799
1614146400000|2021-02-24 06:00:00|31434.9|31430.1|31427.4|31422.6|31456.9|31452.1|31382.4|31377.6|5106
1614150000000|2021-02-24 07:00:00|31426.8|31423.2|31477.8|31474.2|31485.8|31482.2|31425.8|31422.2|5067
1614153600000|2021-02-24 08:00:00|31478.8|31475.2|31531.3|31527.7|31536.8|31533.2|31456.3|31452.7|6747
1614157200000|2021-02-24 09:00:00|31530.8|31527.2|31579.3|31575.7|31589.8|31586.2|31511.3|31507.7|5267
1614160800000|2021-02-24 10:00:00|31578.8|31575.2|31565.8|31562.2|31600.3|31596.7|31554.3|31550.7|3879
1614164400000|2021-02-24 11:00:00|31565.3|31561.7|31560.3|31556.7|31587.3|31583.7|31551.3|31547.7|3846
1614168000000|2021-02-24 12:00:00|31558.8|31555.2|31606.3|31602.7|31637.3|31633.7|31556.8|31553.2|7003
1614171600000|2021-02-24 13:00:00|31607.8|31604.2|31486.8|31483.2|31615.3|31611.7|31466.3|31462.7|11377
1614175200000|2021-02-24 14:00:00|31484.8|31481.2|31497.2|31494.8|31545.7|31543.3|31420.7|31418.3|45741
1614178800000|2021-02-24 15:00:00|31498.2|31495.8|31689|31686.6|31699.5|31697.1|31422.2|31419.8|38580
1614182400000|2021-02-24 16:00:00|31687|31684.6|31799|31796.6|31806.5|31804.1|31683.5|31681.1|24578
1614186000000|2021-02-24 17:00:00|31799.5|31797.1|31861|31858.6|31895|31892.6|31798.5|31796.1|15809
1614189600000|2021-02-24 18:00:00|31862|31859.6|32000.3|31997.9|32000.8|31998.4|31846.5|31844.1|14445
1614193200000|2021-02-24 19:00:00|32000.8|31998.4|31934.3|31931.9|32010.8|32008.4|31915.3|31912.9|13135
1614196800000|2021-02-24 20:00:00|31933.8|31931.4|31958.5|31956.1|31998.5|31996.1|31933.8|31931.4|15182
1614200400000|2021-02-24 21:00:00|31947.8|31945.4|31980.5|31970.7|32010|32005.2|31945|31940.2|3895
1614204000000|2021-02-24 22:00:00|31983|31973.2|31968.9|31959.1|31983.2|31973.4|31967.5|31957.7|0
1614207600000|2021-02-24 23:00:00|31982.5|31977.7|32062|32057.2|32074.5|32069.7|31967.5|31962.7|3652
1614211200000|2021-02-25 00:00:00|32062.5|32057.7|32046.5|32041.7|32064|32059.2|32022.5|32017.7|2535
1614214800000|2021-02-25 01:00:00|32045.5|32040.7|32014.5|32009.7|32059.5|32054.7|32010.5|32005.7|5361
1614218400000|2021-02-25 02:00:00|32014|32009.2|32033|32028.2|32051|32046.2|32003|31998.2|2460
1614222000000|2021-02-25 03:00:00|32033.5|32028.7|32054.5|32049.7|32060|32055.2|32027|32022.2|1472
1614225600000|2021-02-25 04:00:00|32054|32049.2|32058.5|32053.7|32079.5|32074.7|32045|32040.2|1477
1614229200000|2021-02-25 05:00:00|32058|32053.2|32052.5|32047.7|32078|32073.2|32051|32046.2|1661
1614232800000|2021-02-25 06:00:00|32050.5|32045.7|32057.5|32052.7|32062|32057.2|32036.5|32031.7|1800
1614236400000|2021-02-25 07:00:00|32056.9|32053.3|32035.9|32032.3|32057.4|32053.8|32001.4|31997.8|3328
1614240000000|2021-02-25 08:00:00|32034.9|32031.3|31999.9|31996.3|32044.9|32041.3|31987.4|31983.8|6848
1614243600000|2021-02-25 09:00:00|32000.4|31996.8|32015.9|32012.3|32018.4|32014.8|31968.9|31965.3|5408
1614247200000|2021-02-25 10:00:00|32014.9|32011.3|32022.4|32018.8|32037.4|32033.8|31989.9|31986.3|4017
1614250800000|2021-02-25 11:00:00|32022.9|32019.3|31968.9|31965.3|32031.4|32027.8|31942.4|31938.8|6959
1614254400000|2021-02-25 12:00:00|31972.4|31968.8|31960.9|31957.3|31989.4|31985.8|31935.4|31931.8|6155
1614258000000|2021-02-25 13:00:00|31961.4|31957.8|31971.9|31968.3|32005.9|32002.3|31925.4|31921.8|7283
1614261600000|2021-02-25 14:00:00|31972.4|31968.8|31935.3|31932.9|31987.3|31984.9|31908.8|31906.4|22607
1614265200000|2021-02-25 15:00:00|31935.8|31933.4|31823.3|31820.9|31936.8|31934.4|31739.3|31736.9|46194
1614268800000|2021-02-25 16:00:00|31822.8|31820.4|31660.8|31658.4|31877.8|31875.4|31634.3|31631.9|35914
1614272400000|2021-02-25 17:00:00|31659.3|31656.9|31447.6|31445.2|31696.3|31693.9|31443.6|31441.2|43173
1614276000000|2021-02-25 18:00:00|31448.1|31445.7|31517.6|31515.2|31581.1|31578.7|31369.1|31366.7|45944
1614279600000|2021-02-25 19:00:00|31516.1|31513.7|31517.1|31514.7|31681.1|31678.7|31490.6|31488.2|26702
1614283200000|2021-02-25 20:00:00|31516.6|31514.2|31402.8|31400.4|31553.6|31551.2|31294.8|31292.4|43417
1614286800000|2021-02-25 21:00:00|31392.5|31390.1|31329.2|31319.4|31525.7|31520.9|31316.7|31311.9|6810
1614290400000|2021-02-25 22:00:00|31328.9|31319.1|31336.6|31326.8|31343.6|31333.8|31325.5|31315.7|0
1614294000000|2021-02-25 23:00:00|31351.7|31346.9|31349.2|31344.4|31430.7|31425.9|31293.7|31288.9|5099
1614297600000|2021-02-26 00:00:00|31347.2|31342.4|31386.7|31381.9|31401.7|31396.9|31234.2|31229.4|11742
1614301200000|2021-02-26 01:00:00|31384.7|31379.9|31422.7|31417.9|31467.7|31462.9|31352.7|31347.9|9929
1614304800000|2021-02-26 02:00:00|31423.7|31418.9|31434.2|31429.4|31494.7|31489.9|31419.7|31414.9|5894
1614308400000|2021-02-26 03:00:00|31432.2|31427.4|31385.7|31380.9|31473.2|31468.4|31367.7|31362.9|5143
1614312000000|2021-02-26 04:00:00|31386.2|31381.4|31298.7|31293.9|31409.7|31404.9|31276.7|31271.9|4404
1614315600000|2021-02-26 05:00:00|31300.2|31295.4|31220.7|31215.9|31304.2|31299.4|31219.7|31214.9|5802
1614319200000|2021-02-26 06:00:00|31219.7|31214.9|31242.7|31237.9|31346.2|31341.4|31215.7|31210.9|5572
1614322800000|2021-02-26 07:00:00|31242.1|31238.5|31257.1|31253.5|31303.1|31299.5|31180.1|31176.5|9277
1614326400000|2021-02-26 08:00:00|31259.1|31255.5|31442.1|31438.5|31476.1|31472.5|31242.1|31238.5|15214
1614330000000|2021-02-26 09:00:00|31441.6|31438|31406.6|31403|31460.6|31457|31374.1|31370.5|8068
1614333600000|2021-02-26 10:00:00|31406.1|31402.5|31348.1|31344.5|31436.1|31432.5|31347.1|31343.5|6284
1614337200000|2021-02-26 11:00:00|31346.1|31342.5|31269.1|31265.5|31380.1|31376.5|31206.6|31203|10477
1614340800000|2021-02-26 12:00:00|31268.6|31265|31285.6|31282|31385.6|31382|31264.1|31260.5|13361
1614344400000|2021-02-26 13:00:00|31286.1|31282.5|31393.1|31389.5|31398.1|31394.5|31253.1|31249.5|13960
1614348000000|2021-02-26 14:00:00|31392.6|31389|31215.5|31213.1|31436.6|31433|31211|31208.6|37092
1614351600000|2021-02-26 15:00:00|31215|31212.6|31125.3|31122.9|31222|31219.6|30904.5|30902.1|61065
1614355200000|2021-02-26 16:00:00|31126.3|31123.9|31172.8|31170.4|31247.3|31244.9|31035.3|31032.9|28416
1614358800000|2021-02-26 17:00:00|31173.3|31170.9|31178.3|31175.9|31319.3|31316.9|31142.3|31139.9|21778
1614362400000|2021-02-26 18:00:00|31179.3|31176.9|31042|31039.6|31246|31243.6|31028|31025.6|19300
1614366000000|2021-02-26 19:00:00|31043|31040.6|31117.5|31115.1|31141|31138.6|30966|30963.6|21064
1614369600000|2021-02-26 20:00:00|31116.5|31114.1|30928.8|30926.4|31247.8|31245.4|30917.3|30914.9|34528
1614373200000|2021-02-26 21:00:00|30920.6|30918.2|30943.4|30933.6|30976.3|30971.5|30834.8|30830|8642
1614553200000|2021-02-28 23:00:00|31000.8|30996|31127.3|31122.5|31129.8|31125|30966.3|30961.5|5593
1614556800000|2021-03-01 00:00:00|31126.3|31121.5|31159.8|31155|31169.8|31165|31114.8|31110|4362
1614560400000|2021-03-01 01:00:00|31158.3|31153.5|31180.8|31176|31193.8|31189|31132.8|31128|3603
1614564000000|2021-03-01 02:00:00|31182.3|31177.5|31154.8|31150|31200.8|31196|31150.3|31145.5|2437
1614567600000|2021-03-01 03:00:00|31155.3|31150.5|31151.8|31147|31184.8|31180|31129.3|31124.5|2565
1614571200000|2021-03-01 04:00:00|31152.3|31147.5|31137.8|31133|31178.3|31173.5|31113.8|31109|2091
1614574800000|2021-03-01 05:00:00|31138.3|31133.5|31136.3|31131.5|31156.8|31152|31114.3|31109.5|2044
1614578400000|2021-03-01 06:00:00|31135.8|31131|31147.3|31142.5|31164.3|31159.5|31122.8|31118|2238
1614582000000|2021-03-01 07:00:00|31146.7|31143.1|31221.7|31218.1|31223.2|31219.6|31143.2|31139.6|3918
1614585600000|2021-03-01 08:00:00|31219.7|31216.1|31258.7|31255.1|31302.2|31298.6|31205.2|31201.6|6934
1614589200000|2021-03-01 09:00:00|31258.2|31254.6|31264.2|31260.6|31290.7|31287.1|31227.2|31223.6|4682
1614592800000|2021-03-01 10:00:00|31264.7|31261.1|31259.2|31255.6|31274.2|31270.6|31245.2|31241.6|2870
1614596400000|2021-03-01 11:00:00|31258.7|31255.1|31220.7|31217.1|31265.7|31262.1|31200.2|31196.6|3781
1614600000000|2021-03-01 12:00:00|31220.2|31216.6|31259.7|31256.1|31265.2|31261.6|31209.2|31205.6|3451
1614603600000|2021-03-01 13:00:00|31259.2|31255.6|31289.2|31285.6|31304.2|31300.6|31247.7|31244.1|5488
1614607200000|2021-03-01 14:00:00|31289.7|31286.1|31478.6|31476.2|31484.1|31481.7|31260.2|31256.6|34946
1614610800000|2021-03-01 15:00:00|31488.1|31485.7|31619.7|31617.3|31632.2|31629.8|31461.6|31459.2|34958
1614614400000|2021-03-01 16:00:00|31620.2|31617.8|31591.7|31589.3|31633.7|31631.3|31576.2|31573.8|15738
1614618000000|2021-03-01 17:00:00|31593.7|31591.3|31520.2|31517.8|31622.2|31619.8|31516.2|31513.8|10685
1614621600000|2021-03-01 18:00:00|31523.2|31520.8|31585.2|31582.8|31596.7|31594.3|31470.2|31467.8|12588
1614625200000|2021-03-01 19:00:00|31584.7|31582.3|31639.7|31637.3|31668.2|31665.8|31575.2|31572.8|15968
1614628800000|2021-03-01 20:00:00|31640.7|31638.3|31534.2|31531.8|31650.2|31647.8|31492.2|31489.8|20151
1614632400000|2021-03-01 21:00:00|31535.2|31532.8|31581.4|31571.6|31591.9|31587.1|31505.4|31500.6|4340
1614636000000|2021-03-01 22:00:00|31579.6|31569.8|31583|31573.2|31583.5|31573.7|31576|31566.2|0
1614639600000|2021-03-01 23:00:00|31571.9|31567.1|31582.9|31578.1|31597.4|31592.6|31557.4|31552.6|1432
1614643200000|2021-03-02 00:00:00|31582.4|31577.6|31564.4|31559.6|31598.9|31594.1|31554.4|31549.6|1974
1614646800000|2021-03-02 01:00:00|31561.9|31557.1|31497.4|31492.6|31562.9|31558.1|31495.9|31491.1|3138
1614650400000|2021-03-02 02:00:00|31497.9|31493.1|31423.9|31419.1|31527.9|31523.1|31415.9|31411.1|4120
1614654000000|2021-03-02 03:00:00|31424.4|31419.6|31459.4|31454.6|31463.9|31459.1|31407.9|31403.1|3256
1614657600000|2021-03-02 04:00:00|31459.9|31455.1|31439.4|31434.6|31477.9|31473.1|31437.9|31433.1|1827
1614661200000|2021-03-02 05:00:00|31439.9|31435.1|31421.9|31417.1|31446.9|31442.1|31387.9|31383.1|2316
1614664800000|2021-03-02 06:00:00|31422.4|31417.6|31464.9|31460.1|31502.4|31497.6|31402.9|31398.1|2853
1614668400000|2021-03-02 07:00:00|31464.3|31460.7|31401.8|31398.2|31479.8|31476.2|31396.8|31393.2|3161
1614672000000|2021-03-02 08:00:00|31403.3|31399.7|31363.3|31359.7|31483.3|31479.7|31358.8|31355.2|7244
1614675600000|2021-03-02 09:00:00|31363.8|31360.2|31428.3|31424.7|31458.3|31454.7|31315.3|31311.7|7591
1614679200000|2021-03-02 10:00:00|31428.8|31425.2|31474.3|31470.7|31487.3|31483.7|31413.3|31409.7|4280
1614682800000|2021-03-02 11:00:00|31474.8|31471.2|31490.3|31486.7|31514.8|31511.2|31460.3|31456.7|4106
1614686400000|2021-03-02 12:00:00|31494.3|31490.7|31529.8|31526.2|31546.3|31542.7|31487.3|31483.7|4323
1614690000000|2021-03-02 13:00:00|31527.8|31524.2|31517.3|31513.7|31534.8|31531.2|31473.3|31469.7|5460
1614693600000|2021-03-02 14:00:00|31516.8|31513.2|31581.2|31578.8|31620.7|31618.3|31462.7|31460.3|26177
1614697200000|2021-03-02 15:00:00|31579.7|31577.3|31506.1|31503.7|31609.2|31606.8|31394.1|31391.7|32254
1614700800000|2021-03-02 16:00:00|31503.1|31500.7|31440.6|31438.2|31514.6|31512.2|31379.6|31377.2|21551
1614704400000|2021-03-02 17:00:00|31440.1|31437.7|31537.9|31535.5|31578.9|31576.5|31422.1|31419.7|15015
1614708000000|2021-03-02 18:00:00|31538.9|31536.5|31567.9|31565.5|31598.4|31596|31538.4|31536|12632
1614711600000|2021-03-02 19:00:00|31567.4|31565|31569.4|31567|31590.4|31588|31489.4|31487|14208
1614715200000|2021-03-02 20:00:00|31568.9|31566.5|31398.4|31396|31590.9|31588.5|31377.4|31375|20992
1614718800000|2021-03-02 21:00:00|31399.6|31394.8|31410.2|31400.4|31460.6|31455.8|31397.1|31392.3|3955
1614722400000|2021-03-02 22:00:00|31411.6|31401.8|31432.1|31422.3|31436.4|31426.6|31409.9|31400.1|0
1614726000000|2021-03-02 23:00:00|31432.5|31422.7|31464.1|31459.3|31487.6|31482.8|31406.6|31401.8|1944
1614729600000|2021-03-03 00:00:00|31463.6|31458.8|31480.1|31475.3|31496.1|31491.3|31442.6|31437.8|2208
1614733200000|2021-03-03 01:00:00|31480.6|31475.8|31448.6|31443.8|31480.6|31475.8|31407.6|31402.8|2697
1614736800000|2021-03-03 02:00:00|31448.1|31443.3|31495.6|31490.8|31503.6|31498.8|31437.6|31432.8|1717
1614740400000|2021-03-03 03:00:00|31495.1|31490.3|31491.6|31486.8|31510.1|31505.3|31481.6|31476.8|1351
1614744000000|2021-03-03 04:00:00|31491.1|31486.3|31497.6|31492.8|31509.1|31504.3|31489.1|31484.3|1067
1614747600000|2021-03-03 05:00:00|31498.1|31493.3|31515.6|31510.8|31521.6|31516.8|31493.1|31488.3|1433
1614751200000|2021-03-03 06:00:00|31515.1|31510.3|31534.6|31529.8|31548.6|31543.8|31504.6|31499.8|2377
1614754800000|2021-03-03 07:00:00|31534|31530.4|31565|31561.4|31580.5|31576.9|31524.5|31520.9|3121
1614758400000|2021-03-03 08:00:00|31563|31559.4|31581|31577.4|31605|31601.4|31553.5|31549.9|4389
1614762000000|2021-03-03 09:00:00|31580|31576.4|31619|31615.4|31644|31640.4|31577|31573.4|5117
1614765600000|2021-03-03 10:00:00|31619.5|31615.9|31609|31605.4|31635|31631.4|31586.5|31582.9|2495
1614769200000|2021-03-03 11:00:00|31610|31606.4|31611|31607.4|31616|31612.4|31581.5|31577.9|2112
1614772800000|2021-03-03 12:00:00|31610.5|31606.9|31558.5|31554.9|31616.5|31612.9|31551.5|31547.9|3566
1614776400000|2021-03-03 13:00:00|31559|31555.4|31419.5|31415.9|31563.5|31559.9|31355|31351.4|15627
1614780000000|2021-03-03 14:00:00|31419|31415.4|31400.9|31398.5|31514.4|31512|31355.9|31353.5|35681
1614783600000|2021-03-03 15:00:00|31396.9|31394.5|31472.3|31469.9|31505.3|31502.9|31325.8|31323.4|47825
1614787200000|2021-03-03 16:00:00|31472.8|31470.4|31484.8|31482.4|31545.3|31542.9|31427.8|31425.4|22979
1614790800000|2021-03-03 17:00:00|31485.8|31483.4|31464|31461.6|31508|31505.6|31430.3|31427.9|13142
1614794400000|2021-03-03 18:00:00|31463.5|31461.1|31464.5|31462.1|31564.5|31562.1|31441.5|31439.1|15370
1614798000000|2021-03-03 19:00:00|31464|31461.6|31473|31470.6|31478.5|31476.1|31351.5|31349.1|29980
1614801600000|2021-03-03 20:00:00|31472|31469.6|31273.5|31271.1|31503.5|31501.1|31260.5|31258.1|31075
1614805200000|2021-03-03 21:00:00|31274.7|31269.9|31272.1|31262.3|31306.7|31301.9|31251.7|31246.9|6507
1614808800000|2021-03-03 22:00:00|31271.9|31262.1|31288.7|31278.9|31293.8|31284|31271.6|31261.8|0
1614812400000|2021-03-03 23:00:00|31287.7|31283.9|31152.2|31147.4|31309.2|31304.4|31151.7|31146.9|3798
1614816000000|2021-03-04 00:00:00|31152.7|31147.9|31269.7|31264.9|31279.7|31274.9|31130.7|31125.9|4528
1614819600000|2021-03-04 01:00:00|31270.2|31265.4|31251.7|31246.9|31279.7|31274.9|31216.2|31211.4|3143
1614823200000|2021-03-04 02:00:00|31252.2|31247.4|31198.7|31193.9|31275.7|31270.9|31171.7|31166.9|3056
1614826800000|2021-03-04 03:00:00|31197.7|31192.9|31102.7|31097.9|31210.2|31205.4|31100.7|31095.9|2640
1614830400000|2021-03-04 04:00:00|31102.2|31097.4|31151.7|31146.9|31158.2|31153.4|31024.7|31019.9|4793
1614834000000|2021-03-04 05:00:00|31152.7|31147.9|31157.7|31152.9|31207.7|31202.9|31152.7|31147.9|3095
1614837600000|2021-03-04 06:00:00|31158.2|31153.4|31214.2|31209.4|31231.2|31226.4|31153.7|31148.9|3002
1614841200000|2021-03-04 07:00:00|31213.6|31210|31235.6|31232|31279.1|31275.5|31202.1|31198.5|4004
1614844800000|2021-03-04 08:00:00|31236.1|31232.5|31258.6|31255|31303.1|31299.5|31217.1|31213.5|7365
1614848400000|2021-03-04 09:00:00|31259.1|31255.5|31181.6|31178|31277.1|31273.5|31138.6|31135|7073
1614852000000|2021-03-04 10:00:00|31182.1|31178.5|31162.1|31158.5|31200.1|31196.5|31105.1|31101.5|7813
1614855600000|2021-03-04 11:00:00|31163.1|31159.5|31197.6|31194|31208.6|31205|31112.1|31108.5|6836
1614859200000|2021-03-04 12:00:00|31198.1|31194.5|31256.6|31253|31261.6|31258|31198.1|31194.5|6710
1614862800000|2021-03-04 13:00:00|31253.1|31249.5|31311.1|31307.5|31350.1|31346.5|31223.1|31219.5|8792
1614866400000|2021-03-04 14:00:00|31310.1|31306.5|31329.5|31327.1|31458|31455.6|31256|31253.6|37771
1614870000000|2021-03-04 15:00:00|31330|31327.6|31285.7|31283.3|31344|31341.6|31156.5|31154.1|47159
1614873600000|2021-03-04 16:00:00|31287.2|31284.8|31395.7|31393.3|31426.7|31424.3|31269.2|31266.8|29869
1614877200000|2021-03-04 17:00:00|31395.2|31392.8|30966.6|30964.2|31465.7|31463.3|30923.1|30920.7|64500
1614880800000|2021-03-04 18:00:00|30966.1|30963.7|30550.1|30547.7|31028.1|31025.7|30545.6|30543.2|56972
1614884400000|2021-03-04 19:00:00|30548.1|30545.7|30957.6|30955.2|30980.1|30977.7|30548.1|30545.7|49205
1614888000000|2021-03-04 20:00:00|30956.6|30954.2|30939.1|30936.7|30974.1|30971.7|30756.6|30754.2|42798
1614891600000|2021-03-04 21:00:00|30940.3|30935.5|30940|30930.2|30975.8|30971|30924.3|30919.5|4524
1614895200000|2021-03-04 22:00:00|30939.6|30929.8|30925.8|30916|30950|30940.2|30921.8|30912|0
1614898800000|2021-03-04 23:00:00|30931.8|30927|30863.3|30858.5|30966.3|30961.5|30861.3|30856.5|2714
1614902400000|2021-03-05 00:00:00|30862.8|30858|30772.8|30768|30876.8|30872|30767.8|30763|5014
1614906000000|2021-03-05 01:00:00|30772.3|30767.5|30761.8|30757|30794.8|30790|30674.8|30670|6556
1614909600000|2021-03-05 02:00:00|30762.3|30757.5|30842.8|30838|30843.3|30838.5|30711.3|30706.5|4012
1614913200000|2021-03-05 03:00:00|30843.3|30838.5|30905.8|30901|30908.8|30904|30813.3|30808.5|3288
1614916800000|2021-03-05 04:00:00|30906.3|30901.5|30826.8|30822|30919.3|30914.5|30826.8|30822|2394
1614920400000|2021-03-05 05:00:00|30827.3|30822.5|30936.8|30932|30942.3|30937.5|30806.8|30802|3426
1614924000000|2021-03-05 06:00:00|30937.8|30933|30908.8|30904|30941.8|30937|30855.8|30851|2199
1614927600000|2021-03-05 07:00:00|30908.2|30904.6|30858.7|30855.1|30934.2|30930.6|30809.7|30806.1|4443
1614931200000|2021-03-05 08:00:00|30858.2|30854.6|30820.2|30816.6|30865.7|30862.1|30712.2|30708.6|9775
1614934800000|2021-03-05 09:00:00|30816.2|30812.6|30828.2|30824.6|30841.2|30837.6|30742.2|30738.6|6460
1614938400000|2021-03-05 10:00:00|30829.2|30825.6|30877.2|30873.6|30900.2|30896.6|30801.2|30797.6|4424
1614942000000|2021-03-05 11:00:00|30877.7|30874.1|30954.2|30950.6|31003.7|31000.1|30870.2|30866.6|6445
1614945600000|2021-03-05 12:00:00|30953.7|30950.1|30993.2|30989.6|31013.7|31010.1|30925.7|30922.1|6867
1614949200000|2021-03-05 13:00:00|30993.7|30990.1|31134.7|31131.1|31185.2|31181.6|30855.2|30851.6|23230
1614952800000|2021-03-05 14:00:00|31134.2|31130.6|31050.6|31048.2|31268.2|31264.6|30940.1|30937.7|46167
1614956400000|2021-03-05 15:00:00|31053.1|31050.7|30944.5|30942.1|31210.6|31208.2|30917.5|30915.1|51605
1614960000000|2021-03-05 16:00:00|30945.5|30943.1|30969.5|30967.1|30978|30975.6|30763|30760.6|42652
1614963600000|2021-03-05 17:00:00|30964|30961.6|31162.4|31160|31192.4|31190|30939.5|30937.1|27616
1614967200000|2021-03-05 18:00:00|31161.9|31159.5|31337.9|31335.5|31366.9|31364.5|31088.9|31086.5|27264
1614970800000|2021-03-05 19:00:00|31339.9|31337.5|31431.4|31429|31445.9|31443.5|31236.4|31234|20282
1614974400000|2021-03-05 20:00:00|31431.9|31429.5|31494.3|31491.9|31582.3|31579.9|31404.9|31402.5|30456
1614978000000|2021-03-05 21:00:00|31493.8|31491.4|31538.5|31528.7|31554.7|31544.9|31487.5|31482.7|4491
1615158000000|2021-03-07 23:00:00|31651.5|31646.7|31666.5|31661.7|31743|31738.2|31644|31639.2|5891
1615161600000|2021-03-08 00:00:00|31667|31662.2|31643.5|31638.7|31668.5|31663.7|31558.5|31553.7|5223
1615165200000|2021-03-08 01:00:00|31642.5|31637.7|31642.5|31637.7|31674|31669.2|31580.5|31575.7|3983
1615168800000|2021-03-08 02:00:00|31642|31637.2|31564|31559.2|31655.5|31650.7|31499|31494.2|5406
1615172400000|2021-03-08 03:00:00|31564.5|31559.7|31522.5|31517.7|31569.5|31564.7|31479|31474.2|4724
1615176000000|2021-03-08 04:00:00|31521|31516.2|31510.5|31505.7|31547.5|31542.7|31484.5|31479.7|2190
1615179600000|2021-03-08 05:00:00|31510|31505.2|31523.5|31518.7|31542.5|31537.7|31486.5|31481.7|3044
1615183200000|2021-03-08 06:00:00|31521.5|31516.7|31497.5|31492.7|31566.5|31561.7|31492.5|31487.7|3123
1615186800000|2021-03-08 07:00:00|31496.9|31493.3|31457.9|31454.3|31536.9|31533.3|31423.9|31420.3|5198
1615190400000|2021-03-08 08:00:00|31457.4|31453.8|31465.4|31461.8|31477.9|31474.3|31376.9|31373.3|10349
1615194000000|2021-03-08 09:00:00|31466.4|31462.8|31412.9|31409.3|31470.9|31467.3|31324.9|31321.3|9268
1615197600000|2021-03-08 10:00:00|31412.4|31408.8|31456.9|31453.3|31479.4|31475.8|31401.4|31397.8|5407
1615201200000|2021-03-08 11:00:00|31457.9|31454.3|31508.9|31505.3|31508.9|31505.3|31441.9|31438.3|5686
1615204800000|2021-03-08 12:00:00|31505.9|31502.3|31463.4|31459.8|31529.9|31526.3|31434.9|31431.3|7458
1615208400000|2021-03-08 13:00:00|31464.4|31460.8|31639.9|31636.3|31648.4|31644.8|31447.4|31443.8|11398
1615212000000|2021-03-08 14:00:00|31639.4|31635.8|31644.3|31641.9|31773.8|31771.4|31562.3|31559.9|35663
1615215600000|2021-03-08 15:00:00|31643.3|31640.9|31925|31922.6|31961|31958.6|31619.8|31617.4|37504
1615219200000|2021-03-08 16:00:00|31924|31921.6|31925.5|31923.1|32002.5|32000.1|31893.5|31891.1|29071
1615222800000|2021-03-08 17:00:00|31926|31923.6|32076.3|32073.9|32118.8|32116.4|31915.5|31913.1|23439
1615226400000|2021-03-08 18:00:00|32077.8|32075.4|31950.3|31947.9|32149.8|32147.4|31939.8|31937.4|18622
1615230000000|2021-03-08 19:00:00|31949.8|31947.4|32001.8|31999.4|32072.8|32070.4|31922.8|31920.4|19501
1615233600000|2021-03-08 20:00:00|32000.8|31998.4|31810.5|31808.1|32009|32006.6|31792|31789.6|29543
1615237200000|2021-03-08 21:00:00|31811.7|31806.9|31891.2|31881.4|31919.1|31914.3|31801.1|31796.3|5140
1615240800000|2021-03-08 22:00:00|31893.3|31883.5|31904.1|31894.3|31908.9|31899.1|31889.8|31880|0
1615244400000|2021-03-08 23:00:00|31905.1|31899.3|31959.6|31954.8|31995.6|31990.8|31897.6|31892.8|2699
1615248000000|2021-03-09 00:00:00|31959.1|31954.3|31933.6|31928.8|31980.6|31975.8|31892.1|31887.3|2742
1615251600000|2021-03-09 01:00:00|31933.1|31928.3|31885.1|31880.3|32014.1|32009.3|31870.1|31865.3|5314
1615255200000|2021-03-09 02:00:00|31883.6|31878.8|31964.1|31959.3|31973.1|31968.3|31883.1|31878.3|4877
1615258800000|2021-03-09 03:00:00|31965.1|31960.3|32009.6|32004.8|32014.1|32009.3|31955.1|31950.3|3256
1615262400000|2021-03-09 04:00:00|32009.1|32004.3|32010.1|32005.3|32028.6|32023.8|31978.1|31973.3|1870
1615266000000|2021-03-09 05:00:00|32011.6|32006.8|31993.1|31988.3|32026.1|32021.3|31984.1|31979.3|1753
1615269600000|2021-03-09 06:00:00|31995.1|31990.3|31942.1|31937.3|32026.6|32021.8|31927.6|31922.8|2743
1615273200000|2021-03-09 07:00:00|31941.5|31937.9|31966.5|31962.9|31976.5|31972.9|31893.5|31889.9|4322
1615276800000|2021-03-09 08:00:00|31965.5|31961.9|31990|31986.4|32024|32020.4|31897.5|31893.9|7764
1615280400000|2021-03-09 09:00:00|31990.5|31986.9|31996.5|31992.9|32024|32020.4|31977|31973.4|5932
1615284000000|2021-03-09 10:00:00|31996|31992.4|31960.5|31956.9|32026|32022.4|31945.5|31941.9|4210
1615287600000|2021-03-09 11:00:00|31960|31956.4|31984|31980.4|32015|32011.4|31954.5|31950.9|4848
1615291200000|2021-03-09 12:00:00|31984.5|31980.9|31921|31917.4|31985.5|31981.9|31895|31891.4|5619
1615294800000|2021-03-09 13:00:00|31920.5|31916.9|31901.5|31897.9|31930|31926.4|31879.5|31875.9|5526
1615298400000|2021-03-09 14:00:00|31901|31897.4|31951.4|31949|32011.4|32009|31872.9|31870.5|30502
1615302000000|2021-03-09 15:00:00|31952.4|31950|32073.4|32071|32076.9|32074.5|31933.9|31931.5|31618
1615305600000|2021-03-09 16:00:00|32072.9|32070.5|32100.9|32098.5|32118.9|32116.5|32040.9|32038.5|15921
1615309200000|2021-03-09 17:00:00|32101.9|32099.5|32083|32080.6|32149.9|32147.5|32067|32064.6|11301
1615312800000|2021-03-09 18:00:00|32086|32083.6|32074|32071.6|32125.5|32123.1|32054.5|32052.1|8906
1615316400000|2021-03-09 19:00:00|32075|32072.6|32005|32002.6|32086.5|32084.1|32002|31999.6|9443
1615320000000|2021-03-09 20:00:00|32004.5|32002.1|31841.5|31839.1|32036.5|32034.1|31827|31824.6|24383
1615323600000|2021-03-09 21:00:00|31840.5|31838.1|31853.7|31843.9|31876.3|31871.5|31815.3|31810.5|4817
1615327200000|2021-03-09 22:00:00|31853.8|31844|31889.4|31879.6|31890.4|31880.6|31847.8|31838|0
1615330800000|2021-03-09 23:00:00|31889.7|31879.9|31860.8|31856|31889.7|31884.5|31851.3|31846.5|1562
1615334400000|2021-03-10 00:00:00|31859.8|31855|31830.3|31825.5|31865.3|31860.5|31810.8|31806|2479
1615338000000|2021-03-10 01:00:00|31831.8|31827|31791.3|31786.5|31873.8|31869|31789.3|31784.5|3095
1615341600000|2021-03-10 02:00:00|31790.8|31786|31824.8|31820|31829.8|31825|31782.8|31778|2218
1615345200000|2021-03-10 03:00:00|31825.3|31820.5|31810.3|31805.5|31836.3|31831.5|31807.8|31803|1353
1615348800000|2021-03-10 04:00:00|31811.3|31806.5|31824.3|31819.5|31846.3|31841.5|31785.3|31780.5|2088
1615352400000|2021-03-10 05:00:00|31824.8|31820|31794.3|31789.5|31826.8|31822|31768.3|31763.5|2633
1615356000000|2021-03-10 06:00:00|31793.3|31788.5|31776.3|31771.5|31813.8|31809|31749.8|31745|2202
1615359600000|2021-03-10 07:00:00|31775.7|31772.1|31816.2|31812.6|31828.2|31824.6|31760.2|31756.6|2508
1615363200000|2021-03-10 08:00:00|31815.7|31812.1|31901.7|31898.1|31910.7|31907.1|31779.7|31776.1|6277
1615366800000|2021-03-10 09:00:00|31902.2|31898.6|31946.7|31943.1|31960.7|31957.1|31893.2|31889.6|5331
1615370400000|2021-03-10 10:00:00|31947.2|31943.6|31910.7|31907.1|31959.7|31956.1|31896.2|31892.6|2956
1615374000000|2021-03-10 11:00:00|31911.2|31907.6|31911.7|31908.1|31941.7|31938.1|31870.2|31866.6|4343
1615377600000|2021-03-10 12:00:00|31911.2|31907.6|31931.2|31927.6|31955.7|31952.1|31900.2|31896.6|4066
1615381200000|2021-03-10 13:00:00|31932.2|31928.6|32018.2|32014.6|32031.2|32027.6|31920.7|31917.1|11036
1615384800000|2021-03-10 14:00:00|32018.7|32015.1|32157.6|32155.2|32174.6|32172.2|31979.7|31976.1|38389
1615388400000|2021-03-10 15:00:00|32160.6|32158.2|32176.1|32173.7|32204.6|32202.2|32071.1|32068.7|32536
1615392000000|2021-03-10 16:00:00|32175.1|32172.7|32231.1|32228.7|32259.6|32257.2|32174.1|32171.7|22960
1615395600000|2021-03-10 17:00:00|32233.1|32230.7|32267.6|32265.2|32276.6|32274.2|32201.1|32198.7|13189
1615399200000|2021-03-10 18:00:00|32269.1|32266.7|32298.2|32295.8|32313.2|32310.8|32199.1|32196.7|19864
1615402800000|2021-03-10 19:00:00|32297.7|32295.3|32354.2|32351.8|32392.2|32389.8|32270.7|32268.3|15422
1615406400000|2021-03-10 20:00:00|32355.2|32352.8|32299.1|32296.7|32372.6|32370.2|32294.1|32291.7|15059
1615410000000|2021-03-10 21:00:00|32300.3|32295.5|32377.1|32367.3|32379.8|32375|32291.3|32286.5|3925
1615413600000|2021-03-10 22:00:00|32372.2|32362.4|32375.6|32365.8|32376.3|32366.5|32368.8|32359|0
1615417200000|2021-03-10 23:00:00|32377.8|32373|32313.8|32309|32386.3|32381.5|32311.3|32306.5|1803
1615420800000|2021-03-11 00:00:00|32313.3|32308.5|32300.3|32295.5|32334.3|32329.5|32275.3|32270.5|2231
1615424400000|2021-03-11 01:00:00|32299.3|32294.5|32399.8|32395|32403.3|32398.5|32293.8|32289|3231
1615428000000|2021-03-11 02:00:00|32401.3|32396.5|32404.8|32400|32414.3|32409.5|32392.8|32388|2449
1615431600000|2021-03-11 03:00:00|32406.8|32402|32407.8|32403|32441.3|32436.5|32399.8|32395|2621
1615435200000|2021-03-11 04:00:00|32408.3|32403.5|32431.8|32427|32438.3|32433.5|32399.3|32394.5|1527
1615438800000|2021-03-11 05:00:00|32431.3|32426.5|32433.3|32428.5|32451.8|32447|32422.3|32417.5|1588
1615442400000|2021-03-11 06:00:00|32430.3|32425.5|32450.3|32445.5|32456.8|32452|32407.8|32403|1905
1615446000000|2021-03-11 07:00:00|32449.7|32446.1|32431.2|32427.6|32452.2|32448.6|32419.2|32415.6|2576
1615449600000|2021-03-11 08:00:00|32430.7|32427.1|32407.2|32403.6|32441.7|32438.1|32378.7|32375.1|6382
1615453200000|2021-03-11 09:00:00|32406.7|32403.1|32404.2|32400.6|32439.7|32436.1|32393.7|32390.1|4145
1615456800000|2021-03-11 10:00:00|32403.7|32400.1|32402.2|32398.6|32414.7|32411.1|32389.2|32385.6|2255
1615460400000|2021-03-11 11:00:00|32401.2|32397.6|32376.2|32372.6|32406.7|32403.1|32357.2|32353.6|3833
1615464000000|2021-03-11 12:00:00|32376.7|32373.1|32409.7|32406.1|32433.2|32429.6|32365.7|32362.1|4853
1615467600000|2021-03-11 13:00:00|32409.2|32405.6|32397.7|32394.1|32419.2|32415.6|32371.2|32367.6|5838
1615471200000|2021-03-11 14:00:00|32397.2|32393.6|32512.6|32510.2|32526.6|32524.2|32346.6|32344.2|28493
1615474800000|2021-03-11 15:00:00|32514.1|32511.7|32586.8|32584.4|32609.8|32607.4|32454.8|32452.4|22465
1615478400000|2021-03-11 16:00:00|32586.3|32583.9|32613.3|32610.9|32657.3|32654.9|32574.8|32572.4|15818
1615482000000|2021-03-11 17:00:00|32615.3|32612.9|32612.5|32610.1|32661.3|32658.9|32581.5|32579.1|9133
1615485600000|2021-03-11 18:00:00|32613.5|32611.1|32578|32575.6|32646.5|32644.1|32569.5|32567.1|9094
1615489200000|2021-03-11 19:00:00|32578.5|32576.1|32538|32535.6|32625|32622.6|32536.5|32534.1|9112
1615492800000|2021-03-11 20:00:00|32538.5|32536.1|32494|32491.6|32547|32544.6|32475|32472.6|18382
1615496400000|2021-03-11 21:00:00|32478.8|32476.4|32494.6|32484.8|32504.5|32499.7|32471.5|32466.7|4057
1615500000000|2021-03-11 22:00:00|32497|32487.2|32526.8|32517|32526.8|32517|32496.5|32486.7|0
1615503600000|2021-03-11 23:00:00|32497.5|32492.7|32528|32523.2|32567.5|32562.7|32496.5|32491.7|1756
1615507200000|2021-03-12 00:00:00|32526|32521.2|32532|32527.2|32564|32559.2|32517.5|32512.7|1199
1615510800000|2021-03-12 01:00:00|32531.5|32526.7|32542.5|32537.7|32557|32552.2|32526.5|32521.7|852
1615514400000|2021-03-12 02:00:00|32543|32538.2|32540|32535.2|32572.5|32567.7|32511.5|32506.7|1573
1615518000000|2021-03-12 03:00:00|32539|32534.2|32578.5|32573.7|32580|32575.2|32534|32529.2|901
1615521600000|2021-03-12 04:00:00|32579|32574.2|32591.5|32586.7|32592|32587.2|32567.5|32562.7|724
1615525200000|2021-03-12 05:00:00|32591|32586.2|32554.5|32549.7|32595|32590.2|32549|32544.2|1002
1615528800000|2021-03-12 06:00:00|32555|32550.2|32555.5|32550.7|32570|32565.2|32537|32532.2|1605
1615532400000|2021-03-12 07:00:00|32554.9|32551.3|32506.4|32502.8|32565.9|32562.3|32472.9|32469.3|3289
1615536000000|2021-03-12 08:00:00|32507.9|32504.3|32427.9|32424.3|32523.4|32519.8|32410.9|32407.3|5443
1615539600000|2021-03-12 09:00:00|32425.9|32422.3|32467.9|32464.3|32469.9|32466.3|32393.4|32389.8|3853
1615543200000|2021-03-12 10:00:00|32468.4|32464.8|32476.4|32472.8|32491.4|32487.8|32433.9|32430.3|2315
1615546800000|2021-03-12 11:00:00|32477.9|32474.3|32466.9|32463.3|32481.9|32478.3|32444.9|32441.3|2097
1615550400000|2021-03-12 12:00:00|32467.9|32464.3|32550.4|32546.8|32550.4|32546.8|32458.9|32455.3|2748
1615554000000|2021-03-12 13:00:00|32549.4|32545.8|32519.9|32516.3|32589.4|32585.8|32515.4|32511.8|5176
1615557600000|2021-03-12 14:00:00|32519.4|32515.8|32624.8|32622.4|32627.3|32624.9|32494.4|32490.8|16723
1615561200000|2021-03-12 15:00:00|32623.3|32620.9|32640.4|32638|32679.4|32677|32571.9|32569.5|16813
1615564800000|2021-03-12 16:00:00|32639.4|32637|32638.9|32636.5|32659.4|32657|32585.4|32583|11587
1615568400000|2021-03-12 17:00:00|32639.4|32637|32644.3|32641.9|32676.8|32674.4|32612.9|32610.5|5849
1615572000000|2021-03-12 18:00:00|32643.8|32641.4|32683.8|32681.4|32703.3|32700.9|32626.8|32624.4|5498
1615575600000|2021-03-12 19:00:00|32685.8|32683.4|32724.8|32722.4|32738.3|32735.9|32681.3|32678.9|6598
1615579200000|2021-03-12 20:00:00|32725.3|32722.9|32779.7|32777.3|32796.2|32793.8|32697.8|32695.4|8890
1615582800000|2021-03-12 21:00:00|32780.9|32776.1|32808.8|32799|32827.9|32823.1|32776.9|32772.1|3196
1615759200000|2021-03-14 22:00:00|32854.9|32850.1|32856.4|32851.6|32886.9|32882.1|32819.4|32814.6|1608
1615762800000|2021-03-14 23:00:00|32856.9|32852.1|32897.9|32893.1|32915.4|32910.6|32853.4|32848.6|1285
1615766400000|2021-03-15 00:00:00|32897.4|32892.6|32867.9|32863.1|32903.4|32898.6|32852.4|32847.6|891
1615770000000|2021-03-15 01:00:00|32867.4|32862.6|32891.9|32887.1|32904.4|32899.6|32863.4|32858.6|559
1615773600000|2021-03-15 02:00:00|32891.4|32886.6|32866.4|32861.6|32907.4|32902.6|32859.9|32855.1|495
1615777200000|2021-03-15 03:00:00|32865.9|32861.1|32848.9|32844.1|32875.9|32871.1|32841.4|32836.6|486
1615780800000|2021-03-15 04:00:00|32849.4|32844.6|32841.9|32837.1|32851.4|32846.6|32815.4|32810.6|445
1615784400000|2021-03-15 05:00:00|32841.4|32836.6|32808.9|32804.1|32848.9|32844.1|32801.4|32796.6|1166
1615788000000|2021-03-15 06:00:00|32808.3|32804.7|32819.8|32816.2|32833.8|32830.2|32789.3|32785.7|1765
1615791600000|2021-03-15 07:00:00|32820.3|32816.7|32836.8|32833.2|32839.8|32836.2|32758.3|32754.7|2849
1615795200000|2021-03-15 08:00:00|32838.3|32834.7|32890.3|32886.7|32905.3|32901.7|32825.3|32821.7|3608
1615798800000|2021-03-15 09:00:00|32889.8|32886.2|32918.3|32914.7|32934.3|32930.7|32885.3|32881.7|3095
1615802400000|2021-03-15 10:00:00|32918.8|32915.2|32901.3|32897.7|32919.8|32916.2|32881.8|32878.2|2860
1615806000000|2021-03-15 11:00:00|32901.8|32898.2|32879.3|32875.7|32905.8|32902.2|32860.8|32857.2|3362
1615809600000|2021-03-15 12:00:00|32879.8|32876.2|32838.8|32835.2|32881.3|32877.7|32818.3|32814.7|3543
1615813200000|2021-03-15 13:00:00|32838.3|32834.7|32830.7|32828.3|32931.7|32929.3|32804.7|32802.3|25572
1615816800000|2021-03-15 14:00:00|32830.2|32827.8|32789.2|32786.8|32831.2|32828.8|32736.2|32733.8|20631
1615820400000|2021-03-15 15:00:00|32788.7|32786.3|32705.2|32702.8|32798.2|32795.8|32628.7|32626.3|18590
1615824000000|2021-03-15 16:00:00|32704.2|32701.8|32817|32814.6|32817.5|32815.1|32699.7|32697.3|10162
1615827600000|2021-03-15 17:00:00|32816.5|32814.1|32853.5|32851.1|32853.5|32851.1|32789.5|32787.1|10684
1615831200000|2021-03-15 18:00:00|32853|32850.6|32847.1|32844.7|32881.1|32878.7|32824.1|32821.7|9257
1615834800000|2021-03-15 19:00:00|32846.1|32843.7|32948.1|32945.7|32972.1|32969.7|32799.1|32796.7|18151
1615838400000|2021-03-15 20:00:00|32950.1|32947.7|32934.5|32924.7|32975.3|32970.5|32930.8|32923.4|4246
1615842000000|2021-03-15 21:00:00|32934.8|32925|32937.8|32928|32946.2|32936.4|32932.8|32923|0
1615845600000|2021-03-15 22:00:00|32952.8|32948|32902.8|32898|32952.8|32948|32896.3|32891.5|827
1615849200000|2021-03-15 23:00:00|32902.3|32897.5|32896.3|32891.5|32917.8|32913|32890.3|32885.5|1040
1615852800000|2021-03-16 00:00:00|32896.8|32892|32919.8|32915|32931.3|32926.5|32892.3|32887.5|1454
1615856400000|2021-03-16 01:00:00|32920.3|32915.5|32942.8|32938|32967.3|32962.5|32918.3|32913.5|2602
1615860000000|2021-03-16 02:00:00|32943.3|32938.5|32941.8|32937|32946.3|32941.5|32911.3|32906.5|2709
1615863600000|2021-03-16 03:00:00|32941.3|32936.5|32928.3|32923.5|32950.3|32945.5|32921.8|32917|862
1615867200000|2021-03-16 04:00:00|32926.8|32922|32925.8|32921|32932.3|32927.5|32909.3|32904.5|621
1615870800000|2021-03-16 05:00:00|32925.3|32920.5|32925.8|32921|32934.8|32930|32911.3|32906.5|796
1615874400000|2021-03-16 06:00:00|32925.2|32921.6|32932.7|32929.1|32932.7|32929.1|32900.2|32896.6|1621
1615878000000|2021-03-16 07:00:00|32932.2|32928.6|32919.7|32916.1|32932.2|32928.6|32907.7|32904.1|2133
1615881600000|2021-03-16 08:00:00|32921.2|32917.6|32914.2|32910.6|32942.7|32939.1|32901.7|32898.1|4786
1615885200000|2021-03-16 09:00:00|32914.7|32911.1|32902.2|32898.6|32931.2|32927.6|32886.7|32883.1|3191
1615888800000|2021-03-16 10:00:00|32902.7|32899.1|32926.7|32923.1|32928.2|32924.6|32892.7|32889.1|3169
1615892400000|2021-03-16 11:00:00|32926.2|32922.6|32962.7|32959.1|32964.7|32961.1|32924.7|32921.1|3924
1615896000000|2021-03-16 12:00:00|32963.2|32959.6|32943.7|32940.1|32979.2|32975.6|32934.2|32930.6|4185
1615899600000|2021-03-16 13:00:00|32944.2|32940.6|32906.1|32903.7|32953.7|32950.1|32889.1|32886.7|21482
1615903200000|2021-03-16 14:00:00|32905.6|32903.2|32821.1|32818.7|32906.6|32904.2|32821.1|32818.7|30024
1615906800000|2021-03-16 15:00:00|32821.6|32819.2|32846.2|32843.8|32862.7|32860.3|32799.6|32797.2|14827
1615910400000|2021-03-16 16:00:00|32845.7|32843.3|32838.7|32836.3|32849.2|32846.8|32782.2|32779.8|12329
1615914000000|2021-03-16 17:00:00|32839.2|32836.8|32815.1|32812.7|32877.2|32874.8|32792.1|32789.7|13350
1615917600000|2021-03-16 18:00:00|32814.6|32812.2|32837.6|32835.2|32850.1|32847.7|32779.1|32776.7|15661
1615921200000|2021-03-16 19:00:00|32838.1|32835.7|32831.1|32828.7|32896.6|32894.2|32804.6|32802.2|17688
1615924800000|2021-03-16 20:00:00|32832.3|32827.5|32871.8|32862|32876.3|32871.5|32817.8|32813|2797
1615928400000|2021-03-16 21:00:00|32871.5|32861.7|32842.6|32832.8|32871.5|32861.7|32831.3|32821.5|0
1615932000000|2021-03-16 22:00:00|32869.8|32865|32863.8|32859|32883.8|32879|32854.8|32850|943
1615935600000|2021-03-16 23:00:00|32863.3|32858.5|32833.3|32828.5|32869.8|32865|32832.3|32827.5|799
1615939200000|2021-03-17 00:00:00|32834.3|32829.5|32838.3|32833.5|32860.3|32855.5|32821.3|32816.5|1892
1615942800000|2021-03-17 01:00:00|32838.8|32834|32815.8|32811|32850.8|32846|32784.8|32780|2038
1615946400000|2021-03-17 02:00:00|32816.3|32811.5|32812.8|32808|32824.3|32819.5|32786.8|32782|990
1615950000000|2021-03-17 03:00:00|32812.3|32807.5|32810.8|32806|32818.3|32813.5|32795.3|32790.5|1071
1615953600000|2021-03-17 04:00:00|32809.8|32805|32818.3|32813.5|32818.8|32814|32801.3|32796.5|425
1615957200000|2021-03-17 05:00:00|32817.3|32812.5|32850.3|32845.5|32854.3|32849.5|32808.3|32803.5|1864
1615960800000|2021-03-17 06:00:00|32849.7|32846.1|32848.2|32844.6|32852.7|32849.1|32830.7|32827.1|1014
1615964400000|2021-03-17 07:00:00|32847.7|32844.1|32830.2|32826.6|32853.7|32850.1|32810.7|32807.1|1799
1615968000000|2021-03-17 08:00:00|32830.7|32827.1|32840.2|32836.6|32866.2|32862.6|32817.2|32813.6|3654
1615971600000|2021-03-17 09:00:00|32840.7|32837.1|32852.7|32849.1|32861.7|32858.1|32827.2|32823.6|2082
1615975200000|2021-03-17 10:00:00|32853.2|32849.6|32857.7|32854.1|32891.7|32888.1|32847.7|32844.1|2321
1615978800000|2021-03-17 11:00:00|32857.2|32853.6|32849.7|32846.1|32871.7|32868.1|32833.7|32830.1|4658
1615982400000|2021-03-17 12:00:00|32850.2|32846.6|32889.2|32885.6|32892.2|32888.6|32829.7|32826.1|5848
1615986000000|2021-03-17 13:00:00|32888.7|32885.1|32885.1|32882.7|32952.1|32949.7|32839.1|32836.7|20634
1615989600000|2021-03-17 14:00:00|32886.1|32883.7|32801.6|32799.2|32894.1|32891.7|32787.1|32784.7|25894
1615993200000|2021-03-17 15:00:00|32801.1|32798.7|32922.6|32920.2|32940.6|32938.2|32791.6|32789.2|19936
1615996800000|2021-03-17 16:00:00|32921.1|32918.7|32886.1|32883.7|32963.1|32960.7|32874.1|32871.7|13305
1616000400000|2021-03-17 17:00:00|32885.6|32883.2|32866.3|32863.9|32892.6|32890.2|32855.3|32852.9|9886
1616004000000|2021-03-17 18:00:00|32903.8|32901.4|33023.8|33021.4|33048.8|33046.4|32892.8|32890.4|30498
1616007600000|2021-03-17 19:00:00|33022.8|33020.4|33020.8|33018.4|33041.8|33039.4|32963.3|32960.9|18733
1616011200000|2021-03-17 20:00:00|33017.2|33014.8|33016.7|33006.9|33042.9|33038.1|33005.4|33000.6|3398
1616014800000|2021-03-17 21:00:00|33020.9|33011.1|33015.2|33005.4|33021.4|33011.6|33010.6|33000.8|0
1616018400000|2021-03-17 22:00:00|33007.4|33002.6|33050.9|33046.1|33058.4|33053.6|33007.4|33002.6|1658
1616022000000|2021-03-17 23:00:00|33052.4|33047.6|33096.9|33092.1|33103.9|33099.1|33041.4|33036.6|1844
1616025600000|2021-03-18 00:00:00|33098.4|33093.6|33128.4|33123.6|33139.9|33135.1|33094.4|33089.6|3041
1616029200000|2021-03-18 01:00:00|33127.9|33123.1|33159.4|33154.6|33165.9|33161.1|33123.9|33119.1|2384
1616032800000|2021-03-18 02:00:00|33159.9|33155.1|33149.9|33145.1|33164.4|33159.6|33129.4|33124.6|2234
1616036400000|2021-03-18 03:00:00|33150.4|33145.6|33087.4|33082.6|33150.9|33146.1|33086.4|33081.6|3170
1616040000000|2021-03-18 04:00:00|33086.9|33082.1|33093.9|33089.1|33102.4|33097.6|33070.9|33066.1|1938
1616043600000|2021-03-18 05:00:00|33093.4|33088.6|33078.4|33073.6|33101.9|33097.1|33064.9|33060.1|2115
1616047200000|2021-03-18 06:00:00|33077.8|33074.2|33130.8|33127.2|33131.8|33128.2|33068.3|33064.7|1927
1616050800000|2021-03-18 07:00:00|33130.3|33126.7|33063.8|33060.2|33140.3|33136.7|33052.3|33048.7|6745
1616054400000|2021-03-18 08:00:00|33064.8|33061.2|33014.8|33011.2|33069.3|33065.7|32994.3|32990.7|7776
1616058000000|2021-03-18 09:00:00|33013.8|33010.2|33038.8|33035.2|33057.3|33053.7|33007.8|33004.2|4281
1616061600000|2021-03-18 10:00:00|33039.8|33036.2|33064.8|33061.2|33089.3|33085.7|33032.8|33029.2|3410
1616065200000|2021-03-18 11:00:00|33065.3|33061.7|32986.8|32983.2|33074.3|33070.7|32969.3|32965.7|7985
1616068800000|2021-03-18 12:00:00|32986.3|32982.7|33016.8|33013.2|33027.3|33023.7|32974.8|32971.2|7428
1616072400000|2021-03-18 13:00:00|33017.3|33013.7|33046.2|33043.8|33079.7|33077.3|32958.3|32954.7|30069
1616076000000|2021-03-18 14:00:00|33044.2|33041.8|33103.2|33100.8|33138.2|33135.8|32989.7|32987.3|29111
1616079600000|2021-03-18 15:00:00|33103.7|33101.3|33202.1|33199.7|33209.6|33207.2|33095.2|33092.8|20207
1616083200000|2021-03-18 16:00:00|33204.6|33202.2|33114.6|33112.2|33231.6|33229.2|33090.1|33087.7|20088
1616086800000|2021-03-18 17:00:00|33115.1|33112.7|33197.3|33194.9|33206.3|33203.9|33110.6|33108.2|11524
1616090400000|2021-03-18 18:00:00|33197.8|33195.4|33012.8|33010.4|33199.8|33197.4|32894.8|32892.4|25865
1616094000000|2021-03-18 19:00:00|33012.3|33009.9|32884.3|32881.9|33027.8|33025.4|32837.3|32834.9|34170
1616097600000|2021-03-18 20:00:00|32885.5|32880.7|32915.1|32905.3|32958|32953.2|32881.5|32876.7|5004
1616101200000|2021-03-18 21:00:00|32916|32906.2|32936.2|32926.4|32943.8|32934|32911.2|32901.4|0
1616104800000|2021-03-18 22:00:00|32910|32905.2|32883|32878.2|32941.5|32936.7|32883|32878.2|2175
1616108400000|2021-03-18 23:00:00|32882|32877.2|32898|32893.2|32926.5|32921.7|32872.5|32867.7|1598
1616112000000|2021-03-19 00:00:00|32897.5|32892.7|32949|32944.2|32956.5|32951.7|32888|32883.2|2384
1616115600000|2021-03-19 01:00:00|32950.5|32945.7|32980.5|32975.7|32984|32979.2|32939.5|32934.7|2269
1616119200000|2021-03-19 02:00:00|32981|32976.2|32930|32925.2|32981|32976.2|32923.5|32918.7|2145
1616122800000|2021-03-19 03:00:00|32930.5|32925.7|32923|32918.2|32970|32965.2|32912|32907.2|1873
1616126400000|2021-03-19 04:00:00|32922.5|32917.7|32954|32949.2|32955.5|32950.7|32908.5|32903.7|1534
1616130000000|2021-03-19 05:00:00|32953.5|32948.7|32947.5|32942.7|32973.5|32968.7|32918.5|32913.7|2127
1616133600000|2021-03-19 06:00:00|32946.9|32943.3|32915.9|32912.3|32947.4|32943.8|32869.9|32866.3|4437
1616137200000|2021-03-19 07:00:00|32916.4|32912.8|32910.4|32906.8|32964.4|32960.8|32907.4|32903.8|4316
1616140800000|2021-03-19 08:00:00|32909.9|32906.3|32948.4|32944.8|32967.4|32963.8|32908.4|32904.8|7014
1616144400000|2021-03-19 09:00:00|32949.4|32945.8|32926.4|32922.8|32954.4|32950.8|32913.9|32910.3|2615
1616148000000|2021-03-19 10:00:00|32925.9|32922.3|32954.4|32950.8|32964.4|32960.8|32888.4|32884.8|3732
1616151600000|2021-03-19 11:00:00|32953.9|32950.3|32900.9|32897.3|32957.9|32954.3|32856.9|32853.3|4500
1616155200000|2021-03-19 12:00:00|32900.4|32896.8|32912.9|32909.3|32924.9|32921.3|32884.9|32881.3|4954
1616158800000|2021-03-19 13:00:00|32912.4|32908.8|32584.8|32582.4|32912.4|32908.8|32517.3|32514.9|47023
1616162400000|2021-03-19 14:00:00|32583.3|32580.9|32678.8|32676.4|32688.3|32685.9|32524.3|32521.9|35330
1616166000000|2021-03-19 15:00:00|32679.8|32677.4|32733.8|32731.4|32754.8|32752.4|32564.3|32561.9|19333
1616169600000|2021-03-19 16:00:00|32733.3|32730.9|32731.7|32729.3|32760.3|32757.9|32689.8|32687.4|13226
1616173200000|2021-03-19 17:00:00|32731.2|32728.8|32739.8|32737.4|32755.3|32752.9|32694.2|32691.8|9671
1616176800000|2021-03-19 18:00:00|32740.3|32737.9|32782.8|32780.4|32784.8|32782.4|32699.3|32696.9|10278
1616180400000|2021-03-19 19:00:00|32782.3|32779.9|32610.3|32607.9|32791.8|32789.4|32606.3|32603.9|19260
1616184000000|2021-03-19 20:00:00|32611.3|32608.9|32627.8|32618|32660.5|32655.7|32605|32599.5|4451
1616364000000|2021-03-21 22:00:00|32588|32583.2|32580|32575.2|32597.5|32592.7|32542.5|32537.7|2137
1616367600000|2021-03-21 23:00:00|32580.5|32575.7|32589|32584.2|32619|32614.2|32575|32570.2|1763
1616371200000|2021-03-22 00:00:00|32589.5|32584.7|32542.5|32537.7|32596.5|32591.7|32540|32535.2|1769
1616374800000|2021-03-22 01:00:00|32542|32537.2|32581|32576.2|32590|32585.2|32491.5|32486.7|3936
1616378400000|2021-03-22 02:00:00|32580|32575.2|32551.5|32546.7|32582.5|32577.7|32518.5|32513.7|2308
1616382000000|2021-03-22 03:00:00|32552|32547.2|32546|32541.2|32572|32567.2|32539.5|32534.7|1092
1616385600000|2021-03-22 04:00:00|32546.5|32541.7|32581|32576.2|32599.5|32594.7|32543|32538.2|1509
1616389200000|2021-03-22 05:00:00|32580.5|32575.7|32556|32551.2|32592.5|32587.7|32554|32549.2|1129
1616392800000|2021-03-22 06:00:00|32555.4|32551.8|32521.9|32518.3|32565.9|32562.3|32521.9|32518.3|1459
1616396400000|2021-03-22 07:00:00|32521.4|32517.8|32474.9|32471.3|32538.4|32534.8|32448.9|32445.3|3861
1616400000000|2021-03-22 08:00:00|32476.4|32472.8|32539.4|32535.8|32563.9|32560.3|32435.9|32432.3|5839
1616403600000|2021-03-22 09:00:00|32538.4|32534.8|32542.4|32538.8|32554.4|32550.8|32496.9|32493.3|2868
1616407200000|2021-03-22 10:00:00|32542.9|32539.3|32560.9|32557.3|32567.9|32564.3|32534.4|32530.8|2177
1616410800000|2021-03-22 11:00:00|32560.4|32556.8|32614.4|32610.8|32629.4|32625.8|32559.4|32555.8|4052
1616414400000|2021-03-22 12:00:00|32613.9|32610.3|32589.4|32585.8|32618.4|32614.8|32571.9|32568.3|4029
1616418000000|2021-03-22 13:00:00|32588.9|32585.3|32658.8|32656.4|32678.3|32675.9|32516.3|32513.9|28098
1616421600000|2021-03-22 14:00:00|32659.8|32657.4|32665.3|32662.9|32723.8|32721.4|32617.3|32614.9|26082
1616425200000|2021-03-22 15:00:00|32664.3|32661.9|32690.3|32687.9|32716.8|32714.4|32630.3|32627.9|12953
1616428800000|2021-03-22 16:00:00|32690.8|32688.4|32713.8|32711.4|32723.8|32721.4|32668.3|32665.9|8397
1616432400000|2021-03-22 17:00:00|32714.8|32712.4|32734.8|32732.4|32757.3|32754.9|32685.8|32683.4|8622
1616436000000|2021-03-22 18:00:00|32735.3|32732.9|32791.3|32788.9|32809.3|32806.9|32730.8|32728.4|9440
1616439600000|2021-03-22 19:00:00|32790.3|32787.9|32737.3|32734.9|32812.8|32810.4|32718.3|32715.9|15046
1616443200000|2021-03-22 20:00:00|32736.8|32734.4|32775.6|32765.8|32781.5|32776.7|32736.8|32733.2|2199
1616446800000|2021-03-22 21:00:00|32775.3|32765.5|32765.5|32755.7|32777|32767.2|32762.2|32752.4|0
1616450400000|2021-03-22 22:00:00|32781.5|32776.7|32763.5|32758.7|32788.5|32783.7|32747.5|32742.7|1067
1616454000000|2021-03-22 23:00:00|32763|32758.2|32799.5|32794.7|32803|32798.2|32757|32752.2|874
1616457600000|2021-03-23 00:00:00|32801.5|32796.7|32772.5|32767.7|32810.5|32805.7|32753|32748.2|2320
1616461200000|2021-03-23 01:00:00|32771.5|32766.7|32773.5|32768.7|32791.5|32786.7|32755.5|32750.7|1553
1616464800000|2021-03-23 02:00:00|32773|32768.2|32727.5|32722.7|32775|32770.2|32722|32717.2|1922
1616468400000|2021-03-23 03:00:00|32727|32722.2|32709|32704.2|32730.5|32725.7|32699|32694.2|1613
1616472000000|2021-03-23 04:00:00|32708.5|32703.7|32680.5|32675.7|32722.5|32717.7|32680|32675.2|997
1616475600000|2021-03-23 05:00:00|32680|32675.2|32676|32671.2|32692|32687.2|32667|32662.2|1576
1616479200000|2021-03-23 06:00:00|32675.4|32671.8|32679.4|32675.8|32688.4|32684.8|32652.9|32649.3|1827
1616482800000|2021-03-23 07:00:00|32678.9|32675.3|32688.9|32685.3|32702.9|32699.3|32667.9|32664.3|2182
1616486400000|2021-03-23 08:00:00|32686.9|32683.3|32653.9|32650.3|32687.4|32683.8|32593.9|32590.3|6062
1616490000000|2021-03-23 09:00:00|32656.4|32652.8|32596.9|32593.3|32667.4|32663.8|32595.4|32591.8|4531
1616493600000|2021-03-23 10:00:00|32596.4|32592.8|32612.9|32609.3|32613.4|32609.8|32561.4|32557.8|4378
1616497200000|2021-03-23 11:00:00|32612.4|32608.8|32603.4|32599.8|32649.4|32645.8|32582.4|32578.8|4190
1616500800000|2021-03-23 12:00:00|32604.4|32600.8|32623.9|32620.3|32632.9|32629.3|32599.4|32595.8|3330
1616504400000|2021-03-23 13:00:00|32623.4|32619.8|32744.8|32742.4|32745.3|32742.9|32616.4|32612.8|21123
1616508000000|2021-03-23 14:00:00|32745.8|32743.4|32657.8|32655.4|32762.8|32760.4|32594.3|32591.9|25096
1616511600000|2021-03-23 15:00:00|32657.3|32654.9|32714.8|32712.4|32737.8|32735.4|32643.8|32641.4|17590
1616515200000|2021-03-23 16:00:00|32715.3|32712.9|32707.8|32705.4|32751.8|32749.4|32672.8|32670.4|13261
1616518800000|2021-03-23 17:00:00|32708.3|32705.9|32610.9|32608.5|32734.8|32732.4|32592.4|32590|11606
1616522400000|2021-03-23 18:00:00|32611.9|32609.5|32506.4|32504|32638.4|32636|32503.4|32501|16190
1616526000000|2021-03-23 19:00:00|32505.4|32503|32422.4|32420|32533.9|32531.5|32354.9|32352.5|32413
1616529600000|2021-03-23 20:00:00|32423.6|32418.8|32453.9|32444.1|32468.1|32463.3|32423.1|32418.3|3505
1616533200000|2021-03-23 21:00:00|32456.3|32446.5|32465.3|32455.5|32470.8|32461|32441|32431.2|0
1616536800000|2021-03-23 22:00:00|32474.1|32469.3|32450.6|32445.8|32477.1|32472.3|32424.6|32419.8|1246
1616540400000|2021-03-23 23:00:00|32451.1|32446.3|32425.1|32420.3|32451.1|32446.3|32403.1|32398.3|1590
1616544000000|2021-03-24 00:00:00|32427.1|32422.3|32423.1|32418.3|32457.1|32452.3|32411.6|32406.8|1827
1616547600000|2021-03-24 01:00:00|32424.1|32419.3|32379.1|32374.3|32452.1|32447.3|32377.6|32372.8|2363
1616551200000|2021-03-24 02:00:00|32379.6|32374.8|32393.1|32388.3|32404.1|32399.3|32354.1|32349.3|2829
1616554800000|2021-03-24 03:00:00|32393.6|32388.8|32423.1|32418.3|32432.1|32427.3|32370.1|32365.3|1971
1616558400000|2021-03-24 04:00:00|32422.6|32417.8|32397.1|32392.3|32429.1|32424.3|32386.6|32381.8|1056
1616562000000|2021-03-24 05:00:00|32396.6|32391.8|32375.6|32370.8|32415.1|32410.3|32368.6|32363.8|1551
1616565600000|2021-03-24 06:00:00|32375|32371.4|32412.5|32408.9|32419|32415.4|32371|32367.4|1750
1616569200000|2021-03-24 07:00:00|32411.5|32407.9|32423.5|32419.9|32448|32444.4|32399|32395.4|2952
1616572800000|2021-03-24 08:00:00|32425|32421.4|32490|32486.4|32511.5|32507.9|32385.5|32381.9|6781
1616576400000|2021-03-24 09:00:00|32489.5|32485.9|32516.5|32512.9|32541|32537.4|32486|32482.4|3853
1616580000000|2021-03-24 10:00:00|32516|32512.4|32512.5|32508.9|32543.5|32539.9|32489|32485.4|3087
1616583600000|2021-03-24 11:00:00|32513|32509.4|32517.5|32513.9|32572|32568.4|32504|32500.4|3847
1616587200000|2021-03-24 12:00:00|32518|32514.4|32534.5|32530.9|32570|32566.4|32518|32514.4|4396
1616590800000|2021-03-24 13:00:00|32535.5|32531.9|32637.4|32635|32723.9|32721.5|32516.5|32512.9|28862
1616594400000|2021-03-24 14:00:00|32635.9|32633.5|32762.4|32760|32768.4|32766|32634.4|32632|31419
1616598000000|2021-03-24 15:00:00|32762.9|32760.5|32693.7|32691.3|32787.4|32785|32682.7|32680.3|20308
1616601600000|2021-03-24 16:00:00|32694.7|32692.3|32713.7|32711.3|32774.2|32771.8|32694.7|32692.3|14978
1616605200000|2021-03-24 17:00:00|32714.2|32711.8|32703.2|32700.8|32715.7|32713.3|32605.7|32603.3|18859
1616608800000|2021-03-24 18:00:00|32702.7|32700.3|32556.2|32553.8|32706.2|32703.8|32550.2|32547.8|18106
1616612400000|2021-03-24 19:00:00|32558.7|32556.3|32426.9|32424.5|32618.2|32615.8|32425.4|32423|27190
1616616000000|2021-03-24 20:00:00|32428.1|32423.3|32463.6|32453.8|32470.6|32465.8|32420.6|32415.8|4318
1616619600000|2021-03-24 21:00:00|32463.9|32454.1|32461.2|32451.4|32464.6|32454.8|32454.5|32444.7|0
1616623200000|2021-03-24 22:00:00|32462.9|32453.1|32474.6|32469.8|32489.6|32484.8|32451.1|32446.3|1478
1616626800000|2021-03-24 23:00:00|32474.1|32469.3|32490.1|32485.3|32509.1|32504.3|32461.1|32456.3|1284
1616630400000|2021-03-25 00:00:00|32491.1|32486.3|32531.6|32526.8|32532.1|32527.3|32489.6|32484.8|1740
1616634000000|2021-03-25 01:00:00|32531.1|32526.3|32501.6|32496.8|32534.1|32529.3|32448.1|32443.3|3096
1616637600000|2021-03-25 02:00:00|32502.1|32497.3|32562.1|32557.3|32589.1|32584.3|32494.1|32489.3|3907
1616641200000|2021-03-25 03:00:00|32562.6|32557.8|32530.1|32525.3|32565.6|32560.8|32516.6|32511.8|1405
1616644800000|2021-03-25 04:00:00|32530.6|32525.8|32515.1|32510.3|32537.1|32532.3|32506.6|32501.8|697
1616648400000|2021-03-25 05:00:00|32514.6|32509.8|32499.1|32494.3|32561.6|32556.8|32498.1|32493.3|2103
1616652000000|2021-03-25 06:00:00|32498.5|32494.9|32527.5|32523.9|32536|32532.4|32490.5|32486.9|1397
1616655600000|2021-03-25 07:00:00|32528|32524.4|32486.5|32482.9|32538.5|32534.9|32482.5|32478.9|1840
1616659200000|2021-03-25 08:00:00|32484.5|32480.9|32504.5|32500.9|32553|32549.4|32444|32440.4|5241
1616662800000|2021-03-25 09:00:00|32505|32501.4|32509.5|32505.9|32510|32506.4|32474|32470.4|3666
1616666400000|2021-03-25 10:00:00|32510|32506.4|32514|32510.4|32528.5|32524.9|32495|32491.4|2054
1616670000000|2021-03-25 11:00:00|32513.5|32509.9|32316.5|32312.9|32514.5|32510.9|32312|32308.4|10110
1616673600000|2021-03-25 12:00:00|32317|32313.4|32285|32281.4|32354.5|32350.9|32261.5|32257.9|12154
1616677200000|2021-03-25 13:00:00|32284.5|32280.9|32240.4|32238|32323|32319.4|32156.9|32154.5|34592
1616680800000|2021-03-25 14:00:00|32241.9|32239.5|32154.9|32152.5|32332.9|32330.5|32086.4|32084|36514
1616684400000|2021-03-25 15:00:00|32154.4|32152|32393.3|32390.9|32401.3|32398.9|32070.4|32068|36788
1616688000000|2021-03-25 16:00:00|32393.8|32391.4|32474.3|32471.9|32480.3|32477.9|32345.3|32342.9|25138
1616691600000|2021-03-25 17:00:00|32472.8|32470.4|32446.1|32443.7|32548.1|32545.7|32430.8|32428.4|22415
1616695200000|2021-03-25 18:00:00|32445.6|32443.2|32531.1|32528.7|32546.6|32544.2|32409.6|32407.2|16774
1616698800000|2021-03-25 19:00:00|32530.6|32528.2|32625.6|32623.2|32670.6|32668.2|32527.6|32525.2|25047
1616702400000|2021-03-25 20:00:00|32626.8|32622|32681.3|32671.5|32689.3|32684.5|32616.8|32612|4483
1616706000000|2021-03-25 21:00:00|32680.1|32670.3|32672.7|32662.9|32683.7|32673.9|32669.9|32660.1|0
1616709600000|2021-03-25 22:00:00|32679.3|32674.5|32645.3|32640.5|32685.3|32680.5|32623.3|32618.5|1420
1616713200000|2021-03-25 23:00:00|32645.8|32641|32662.3|32657.5|32703.3|32698.5|32637.3|32632.5|1730
1616716800000|2021-03-26 00:00:00|32661.3|32656.5|32643.3|32638.5|32702.8|32698|32625.3|32620.5|1787
1616720400000|2021-03-26 01:00:00|32642.3|32637.5|32679.3|32674.5|32682.3|32677.5|32618.3|32613.5|1769
1616724000000|2021-03-26 02:00:00|32679.8|32675|32698.8|32694|32704.3|32699.5|32663.3|32658.5|1487
1616727600000|2021-03-26 03:00:00|32699.3|32694.5|32709.3|32704.5|32728.8|32724|32699.3|32694.5|1704
1616731200000|2021-03-26 04:00:00|32708.8|32704|32720.3|32715.5|32722.8|32718|32703.3|32698.5|773
1616734800000|2021-03-26 05:00:00|32720.8|32716|32749.3|32744.5|32753.3|32748.5|32707.8|32703|1614
1616738400000|2021-03-26 06:00:00|32748.7|32745.1|32732.2|32728.6|32762.2|32758.6|32731.2|32727.6|1770
1616742000000|2021-03-26 07:00:00|32732.7|32729.1|32731.2|32727.6|32749.2|32745.6|32708.7|32705.1|2631
1616745600000|2021-03-26 08:00:00|32730.7|32727.1|32737.7|32734.1|32771.2|32767.6|32720.2|32716.6|4641
1616749200000|2021-03-26 09:00:00|32737.2|32733.6|32709.7|32706.1|32750.7|32747.1|32691.2|32687.6|2902
1616752800000|2021-03-26 10:00:00|32709.2|32705.6|32722.7|32719.1|32727.7|32724.1|32683.7|32680.1|2711
1616756400000|2021-03-26 11:00:00|32722.2|32718.6|32772.7|32769.1|32781.2|32777.6|32718.2|32714.6|4798
1616760000000|2021-03-26 12:00:00|32773.7|32770.1|32751.7|32748.1|32801.2|32797.6|32749.7|32746.1|5407
1616763600000|2021-03-26 13:00:00|32752.2|32748.6|32760.6|32758.2|32800.1|32797.7|32707.6|32705.2|23221
1616767200000|2021-03-26 14:00:00|32761.1|32758.7|32777.6|32775.2|32866.6|32864.2|32754.6|32752.2|25562
1616770800000|2021-03-26 15:00:00|32779.1|32776.7|32773.1|32770.7|32811.6|32809.2|32717.1|32714.7|19051
1616774400000|2021-03-26 16:00:00|32774.1|32771.7|32847.1|32844.7|32879.6|32877.2|32747.6|32745.2|14280
1616778000000|2021-03-26 17:00:00|32846.6|32844.2|32815.7|32813.3|32890.6|32888.2|32750.1|32747.7|12281
1616781600000|2021-03-26 18:00:00|32816.7|32814.3|32823.2|32820.8|32825.7|32823.3|32682.7|32680.3|22007
1616785200000|2021-03-26 19:00:00|32823.7|32821.3|33068.2|33065.8|33099.7|33097.3|32779.2|32776.8|24600
1616788800000|2021-03-26 20:00:00|33069.4|33064.6|33082.8|33073|33110.4|33105.6|33048.4|33043.6|8388
1616968800000|2021-03-28 22:00:00|33064.4|33059.6|33035.4|33030.6|33075.4|33070.6|33029.4|33024.6|2231
1616972400000|2021-03-28 23:00:00|33035.9|33031.1|33006.4|33001.6|33040.9|33036.1|33004.9|33000.1|1619
1616976000000|2021-03-29 00:00:00|33006.9|33002.1|32957.4|32952.6|33016.4|33011.6|32948.9|32944.1|3514
1616979600000|2021-03-29 01:00:00|32956.9|32952.1|32980.4|32975.6|32984.9|32980.1|32941.9|32937.1|2780
1616983200000|2021-03-29 02:00:00|32979.9|32975.1|32966.4|32961.6|33005.9|33001.1|32954.9|32950.1|2161
1616986800000|2021-03-29 03:00:00|32966.9|32962.1|32984.4|32979.6|32985.9|32981.1|32938.9|32934.1|1410
1616990400000|2021-03-29 04:00:00|32983.9|32979.1|32971.4|32966.6|32989.4|32984.6|32954.9|32950.1|1333
1616994000000|2021-03-29 05:00:00|32970.9|32966.1|32924.4|32919.6|32974.9|32970.1|32871.9|32867.1|4508
1616997600000|2021-03-29 06:00:00|32923.8|32920.2|32941.8|32938.2|32958.8|32955.2|32885.8|32882.2|3019
1617001200000|2021-03-29 07:00:00|32942.8|32939.2|32943.8|32940.2|33020.3|33016.7|32922.8|32919.2|8208
1617004800000|2021-03-29 08:00:00|32944.3|32940.7|32898.8|32895.2|32944.3|32940.7|32890.8|32887.2|4441
1617008400000|2021-03-29 09:00:00|32898.3|32894.7|32943.8|32940.2|32944.8|32941.2|32886.3|32882.7|2994
1617012000000|2021-03-29 10:00:00|32943.3|32939.7|32933.8|32930.2|32966.8|32963.2|32925.8|32922.2|2965
1617015600000|2021-03-29 11:00:00|32934.8|32931.2|32913.3|32909.7|32971.8|32968.2|32907.8|32904.2|3799
1617019200000|2021-03-29 12:00:00|32913.8|32910.2|32913.3|32909.7|32939.8|32936.2|32876.3|32872.7|4492
1617022800000|2021-03-29 13:00:00|32913.8|32910.2|33027.2|33024.8|33099.7|33097.3|32901.3|32897.7|25988
1617026400000|2021-03-29 14:00:00|33027.7|33025.3|32935.9|32933.5|33091.2|33088.8|32906.9|32904.5|32346
1617030000000|2021-03-29 15:00:00|32935.4|32933|33035.9|33033.5|33044.9|33042.5|32912.4|32910|20713
1617033600000|2021-03-29 16:00:00|33035.4|33033|33125.1|33122.7|33134.6|33132.2|32961.9|32959.5|16078
1617037200000|2021-03-29 17:00:00|33125.6|33123.2|33118.6|33116.2|33188.1|33185.7|33105.1|33102.7|13300
1617040800000|2021-03-29 18:00:00|33119.1|33116.7|33165.6|33163.2|33202.6|33200.2|33097.6|33095.2|13030
1617044400000|2021-03-29 19:00:00|33166.1|33163.7|33181.6|33179.2|33261.1|33258.7|33140.6|33138.2|18760
1617048000000|2021-03-29 20:00:00|33181.1|33178.7|33189|33179.2|33198.8|33194|33165.8|33161|2957
1617051600000|2021-03-29 21:00:00|33188.1|33178.3|33200.5|33190.7|33212.9|33203.1|33181.3|33171.5|0
1617055200000|2021-03-29 22:00:00|33216.8|33212|33192.8|33188|33223.8|33219|33190.8|33186|1168
1617058800000|2021-03-29 23:00:00|33193.3|33188.5|33201.8|33197|33206.3|33201.5|33176.8|33172|1016
1617062400000|2021-03-30 00:00:00|33200.3|33195.5|33142.3|33137.5|33202.8|33198|33132.3|33127.5|2025
1617066000000|2021-03-30 01:00:00|33141.8|33137|33146.8|33142|33147.8|33143|33128.3|33123.5|1506
1617069600000|2021-03-30 02:00:00|33146.3|33141.5|33175.8|33171|33203.8|33199|33142.8|33138|1779
1617073200000|2021-03-30 03:00:00|33176.3|33171.5|33222.3|33217.5|33226.8|33222|33174.3|33169.5|1298
1617076800000|2021-03-30 04:00:00|33222.8|33218|33205.8|33201|33224.8|33220|33194.3|33189.5|792
1617080400000|2021-03-30 05:00:00|33206.3|33201.5|33202.8|33198|33206.8|33202|33180.8|33176|1230
1617084000000|2021-03-30 06:00:00|33202.2|33198.6|33207.2|33203.6|33234.2|33230.6|33196.7|33193.1|2686
1617087600000|2021-03-30 07:00:00|33209.2|33205.6|33231.7|33228.1|33257.2|33253.6|33200.7|33197.1|4493
1617091200000|2021-03-30 08:00:00|33231.2|33227.6|33218.2|33214.6|33247.7|33244.1|33204.2|33200.6|3416
1617094800000|2021-03-30 09:00:00|33218.7|33215.1|33235.2|33231.6|33239.7|33236.1|33211.7|33208.1|1722
1617098400000|2021-03-30 10:00:00|33235.7|33232.1|33199.7|33196.1|33251.2|33247.6|33195.2|33191.6|3107
1617102000000|2021-03-30 11:00:00|33200.2|33196.6|33134.2|33130.6|33200.7|33197.1|33114.2|33110.6|6594
1617105600000|2021-03-30 12:00:00|33134.7|33131.1|33118.2|33114.6|33159.7|33156.1|33104.7|33101.1|4985
1617109200000|2021-03-30 13:00:00|33117.7|33114.1|33109.6|33107.2|33155.7|33152.1|33040.1|33037.7|23981
1617112800000|2021-03-30 14:00:00|33108.6|33106.2|33089.4|33087|33172.6|33170.2|33033.1|33030.7|26786
1617116400000|2021-03-30 15:00:00|33088.9|33086.5|33040.4|33038|33124.9|33122.5|33032.4|33030|18928
1617120000000|2021-03-30 16:00:00|33039.9|33037.5|33048.4|33046|33066.4|33064|32989.9|32987.5|12256
1617123600000|2021-03-30 17:00:00|33048.9|33046.5|33064.9|33062.5|33081.9|33079.5|33014.9|33012.5|8176
1617127200000|2021-03-30 18:00:00|33064.4|33062|33137.9|33135.5|33140.4|33138|33045.4|33043|12580
1617130800000|2021-03-30 19:00:00|33137.4|33135|33091.9|33089.5|33168.4|33166|32994.4|32992|21334
1617134400000|2021-03-30 20:00:00|33090.4|33088|33065|33055.2|33092.3|33088|33053.8|33049|2835
1617138000000|2021-03-30 21:00:00|33064.9|33055.1|33059.4|33049.6|33067.1|33057.3|33056.8|33047|0
1617141600000|2021-03-30 22:00:00|33059.5|33049.7|33040.8|33036|33070.3|33065.5|33026.3|33021.5|916
1617145200000|2021-03-30 23:00:00|33041.3|33036.5|33073.3|33068.5|33097.3|33092.5|33024.3|33019.5|1522
1617148800000|2021-03-31 00:00:00|33073.8|33069|33111.3|33106.5|33115.8|33111|33053.8|33049|1646
1617152400000|2021-03-31 01:00:00|33110.8|33106|33095.8|33091|33130.8|33126|33091.8|33087|2291
1617156000000|2021-03-31 02:00:00|33096.3|33091.5|33059.3|33054.5|33100.3|33095.5|33046.8|33042|2200
1617159600000|2021-03-31 03:00:00|33059.8|33055|33075.3|33070.5|33095.8|33091|33054.3|33049.5|1354
1617163200000|2021-03-31 04:00:00|33075.8|33071|33051.8|33047|33087.3|33082.5|33041.3|33036.5|1056
1617166800000|2021-03-31 05:00:00|33051.3|33046.5|33046.3|33041.5|33069.8|33065|33027.3|33022.5|1616
1617170400000|2021-03-31 06:00:00|33045.7|33042.1|33039.7|33036.1|33047.2|33043.6|33013.2|33009.6|1939
1617174000000|2021-03-31 07:00:00|33040.2|33036.6|33025.7|33022.1|33073.7|33070.1|33014.2|33010.6|3029
1617177600000|2021-03-31 08:00:00|33024.7|33021.1|33038.2|33034.6|33039.2|33035.6|33000.7|32997.1|2579
1617181200000|2021-03-31 09:00:00|33037.7|33034.1|33015.7|33012.1|33042.7|33039.1|33013.7|33010.1|1518
1617184800000|2021-03-31 10:00:00|33016.2|33012.6|33009.7|33006.1|33031.7|33028.1|32994.2|32990.6|2566
1617188400000|2021-03-31 11:00:00|33010.2|33006.6|33047.7|33044.1|33052.2|33048.6|32999.7|32996.1|2765
1617192000000|2021-03-31 12:00:00|33048.2|33044.6|33041.2|33037.6|33060.7|33057.1|33026.2|33022.6|3560
1617195600000|2021-03-31 13:00:00|33040.7|33037.1|33086.1|33083.7|33173.1|33170.7|33035.7|33032.1|22646
1617199200000|2021-03-31 14:00:00|33086.6|33084.2|33073.8|33071.4|33106.1|33103.7|33026.3|33023.9|21470
1617202800000|2021-03-31 15:00:00|33073.3|33070.9|33079.8|33077.4|33096.8|33094.4|33028.8|33026.4|12484
1617206400000|2021-03-31 16:00:00|33080.8|33078.4|33115.1|33112.7|33118.1|33115.7|33074.8|33072.4|8218
1617210000000|2021-03-31 17:00:00|33115.6|33113.2|33132.1|33129.7|33140.1|33137.7|33103.6|33101.2|7430
1617213600000|2021-03-31 18:00:00|33131.6|33129.2|33073.6|33071.2|33141.1|33138.7|33066.6|33064.2|8402
1617217200000|2021-03-31 19:00:00|33073.1|33070.7|33030.3|33027.9|33112.6|33110.2|33008.3|33005.9|23737
1617220800000|2021-03-31 20:00:00|33029.8|33027.4|33039.4|33029.6|33069.5|33064.7|33013.5|33008.7|4770
1617224400000|2021-03-31 21:00:00|33039.6|33029.8|33041.5|33031.7|33042.3|33032.5|33033.4|33023.6|0
1617228000000|2021-03-31 22:00:00|33044.5|33039.7|33031.5|33026.7|33046.5|33041.7|33026|33021.2|1188
1617231600000|2021-03-31 23:00:00|33032|33027.2|33044.5|33039.7|33045.5|33040.7|33008.5|33003.7|1106
1617235200000|2021-04-01 00:00:00|33045|33040.2|33058.5|33053.7|33067.5|33062.7|33023|33018.2|1454
1617238800000|2021-04-01 01:00:00|33058|33053.2|33026.5|33021.7|33061|33056.2|33015|33010.2|1718
1617242400000|2021-04-01 02:00:00|33026|33021.2|32983.5|32978.7|33046|33041.2|32968.5|32963.7|2465
1617246000000|2021-04-01 03:00:00|32984|32979.2|32986.5|32981.7|32997.5|32992.7|32975.5|32970.7|1412
1617249600000|2021-04-01 04:00:00|32987|32982.2|32992.5|32987.7|32995.5|32990.7|32973|32968.2|791
1617253200000|2021-04-01 05:00:00|32992|32987.2|32999.5|32994.7|33014.5|33009.7|32985.5|32980.7|1564
1617256800000|2021-04-01 06:00:00|32998.9|32995.3|33044.9|33041.3|33051.4|33047.8|32989.9|32986.3|2368
1617260400000|2021-04-01 07:00:00|33044.4|33040.8|33053.4|33049.8|33059.4|33055.8|33010.4|33006.8|3887
1617264000000|2021-04-01 08:00:00|33052.9|33049.3|33079.9|33076.3|33081.9|33078.3|33038.9|33035.3|2958
1617267600000|2021-04-01 09:00:00|33079.4|33075.8|33051.4|33047.8|33091.4|33087.8|33047.4|33043.8|2595
1617271200000|2021-04-01 10:00:00|33052.4|33048.8|33011.9|33008.3|33053.4|33049.8|33011.4|33007.8|1870
1617274800000|2021-04-01 11:00:00|33012.4|33008.8|33068.9|33065.3|33074.4|33070.8|33011.9|33008.3|3230
1617278400000|2021-04-01 12:00:00|33069.4|33065.8|33083.9|33080.3|33087.9|33084.3|33047.4|33043.8|4044
1617282000000|2021-04-01 13:00:00|33084.4|33080.8|33002.8|33000.4|33110.8|33108.4|32988.3|32985.9|24037
1617285600000|2021-04-01 14:00:00|33012.8|33010.4|33089.8|33087.4|33089.8|33087.4|33002.8|33000.4|23082
1617289200000|2021-04-01 15:00:00|33088.3|33085.9|33103.5|33101.1|33119.5|33117.1|33080|33077.6|15376
1617292800000|2021-04-01 16:00:00|33103|33100.6|33136.6|33134.2|33156|33153.6|33103|33100.6|9434
1617296400000|2021-04-01 17:00:00|33136.1|33133.7|33145.1|33142.7|33159.1|33156.7|33114.6|33112.2|6851
1617300000000|2021-04-01 18:00:00|33145.6|33143.2|33142.1|33139.7|33155.1|33152.7|33136.1|33133.7|5792
1617303600000|2021-04-01 19:00:00|33142.6|33140.2|33154.5|33152.1|33171.5|33169.1|33083.5|33081.1|15644
1617307200000|2021-04-01 20:00:00|33146.1|33143.7|33167.3|33157.5|33177|33169|33144.3|33139.5|3758
1617310800000|2021-04-01 21:00:00|33167.4|33157.6|33164.1|33154.3|33167.4|33157.6|33163.5|33153.7|0
1617314400000|2021-04-01 22:00:00|33168.8|33159|33153.3|33148.5|33168.8|33164|33131.3|33126.5|753
1617318000000|2021-04-01 23:00:00|33152.8|33148|33153.8|33149|33170.8|33166|33151.3|33146.5|721
1617321600000|2021-04-02 00:00:00|33154.3|33149.5|33159.8|33155|33164.3|33159.5|33152.3|33147.5|618
1617325200000|2021-04-02 01:00:00|33159.3|33154.5|33146.8|33142|33162.8|33158|33139.8|33135|585
1617328800000|2021-04-02 02:00:00|33146.3|33141.5|33134.3|33129.5|33147.3|33142.5|33130.3|33125.5|610
1617332400000|2021-04-02 03:00:00|33135.3|33130.5|33144.8|33140|33144.8|33140|33132.8|33128|417
1617336000000|2021-04-02 04:00:00|33144.3|33139.5|33138.8|33134|33146.3|33141.5|33133.8|33129|317
1617339600000|2021-04-02 05:00:00|33138.3|33133.5|33181.8|33177|33184.8|33180|33134.3|33129.5|1006
1617343200000|2021-04-02 06:00:00|33181.2|33177.6|33184.2|33180.6|33200.7|33197.1|33180.7|33177.1|815
1617346800000|2021-04-02 07:00:00|33183.7|33180.1|33176.2|33172.6|33197.7|33194.1|33174.2|33170.6|490
1617350400000|2021-04-02 08:00:00|33175.7|33172.1|33197.7|33194.1|33197.7|33194.1|33167.7|33164.1|369
1617354000000|2021-04-02 09:00:00|33197.2|33193.6|33189.7|33186.1|33197.2|33193.6|33174.7|33171.1|316
1617357600000|2021-04-02 10:00:00|33189.2|33185.6|33215.2|33211.6|33215.2|33211.6|33180.7|33177.1|612
1617361200000|2021-04-02 11:00:00|33214.7|33211.1|33212.7|33209.1|33217.7|33214.1|33202.7|33199.1|816
1617364800000|2021-04-02 12:00:00|33213.2|33209.6|33323.2|33319.6|33376.7|33373.1|33193.7|33190.1|6250
1617368400000|2021-04-02 13:00:00|33323.7|33320.1|33302.7|33299.1|33338.7|33335.1|33293.7|33290.1|1038
1617573600000|2021-04-04 22:00:00|33379.8|33375|33290.3|33285.5|33380.3|33375.5|33271.3|33266.5|2649
1617577200000|2021-04-04 23:00:00|33290.8|33286|33351.3|33346.5|33371.3|33366.5|33289.8|33285|1999
1617580800000|2021-04-05 00:00:00|33351.8|33347|33361.8|33357|33368.3|33363.5|33331.3|33326.5|1887
1617584400000|2021-04-05 01:00:00|33362.3|33357.5|33366.8|33362|33367.8|33363|33344.8|33340|1194
1617588000000|2021-04-05 02:00:00|33366.3|33361.5|33355.8|33351|33375.8|33371|33352.3|33347.5|1163
1617591600000|2021-04-05 03:00:00|33355.3|33350.5|33372.8|33368|33375.3|33370.5|33355.3|33350.5|689
1617595200000|2021-04-05 04:00:00|33372.3|33367.5|33364.8|33360|33379.3|33374.5|33363.3|33358.5|851
1617598800000|2021-04-05 05:00:00|33365.3|33360.5|33338.3|33333.5|33368.8|33364|33335.3|33330.5|1171
1617602400000|2021-04-05 06:00:00|33337.7|33334.1|33337.2|33333.6|33340.7|33337.1|33304.7|33301.1|1421
1617606000000|2021-04-05 07:00:00|33336.7|33333.1|33357.7|33354.1|33359.2|33355.6|33325.7|33322.1|987
1617609600000|2021-04-05 08:00:00|33358.2|33354.6|33342.2|33338.6|33359.2|33355.6|33334.7|33331.1|1273
1617613200000|2021-04-05 09:00:00|33341.7|33338.1|33353.7|33350.1|33357.2|33353.6|33335.2|33331.6|993
1617616800000|2021-04-05 10:00:00|33353.2|33349.6|33391.2|33387.6|33395.2|33391.6|33344.7|33341.1|1749
1617620400000|2021-04-05 11:00:00|33390.7|33387.1|33367.2|33363.6|33392.2|33388.6|33354.7|33351.1|1865
1617624000000|2021-04-05 12:00:00|33366.7|33363.1|33397.2|33393.6|33405.7|33402.1|33360.7|33357.1|3684
1617627600000|2021-04-05 13:00:00|33397.7|33394.1|33440.6|33438.2|33487.1|33484.7|33383.7|33380.1|20548
1617631200000|2021-04-05 14:00:00|33440.1|33437.7|33506.8|33504.4|33549.3|33546.9|33415.1|33412.7|21798
1617634800000|2021-04-05 15:00:00|33507.3|33504.9|33548.3|33545.9|33566.8|33564.4|33497.3|33494.9|9688
1617638400000|2021-04-05 16:00:00|33547.8|33545.4|33561.3|33558.9|33614.8|33612.4|33544.8|33542.4|8265
1617642000000|2021-04-05 17:00:00|33562.3|33559.9|33552.3|33549.9|33580.3|33577.9|33516.8|33514.4|7933
1617645600000|2021-04-05 18:00:00|33550.8|33548.4|33509.8|33507.4|33565.3|33562.9|33508.8|33506.4|6726
1617649200000|2021-04-05 19:00:00|33509.3|33506.9|33522.7|33520.3|33562.2|33559.8|33489.3|33486.9|17704
1617652800000|2021-04-05 20:00:00|33523.9|33519.1|33548.7|33538.9|33553.4|33548.6|33507.9|33503.1|3236
1617656400000|2021-04-05 21:00:00|33548.8|33539|33533.5|33523.7|33549.9|33540.1|33523.8|33514|0
1617660000000|2021-04-05 22:00:00|33532.4|33527.6|33559.4|33554.6|33568.9|33564.1|33520.9|33516.1|1290
1617663600000|2021-04-05 23:00:00|33558.9|33554.1|33546.9|33542.1|33566.4|33561.6|33539.9|33535.1|898
1617667200000|2021-04-06 00:00:00|33545.4|33540.6|33501.4|33496.6|33549.4|33544.6|33493.9|33489.1|2276
1617670800000|2021-04-06 01:00:00|33501.9|33497.1|33459.9|33455.1|33508.9|33504.1|33454.4|33449.6|2102
1617674400000|2021-04-06 02:00:00|33460.4|33455.6|33461.9|33457.1|33463.9|33459.1|33441.9|33437.1|1553
1617678000000|2021-04-06 03:00:00|33462.4|33457.6|33447.4|33442.6|33471.9|33467.1|33424.4|33419.6|2051
1617681600000|2021-04-06 04:00:00|33448.9|33444.1|33445.9|33441.1|33460.9|33456.1|33438.9|33434.1|954
1617685200000|2021-04-06 05:00:00|33445.4|33440.6|33465.4|33460.6|33470.9|33466.1|33436.9|33432.1|1462
1617688800000|2021-04-06 06:00:00|33464.8|33461.2|33483.3|33479.7|33496.3|33492.7|33444.3|33440.7|2794
1617692400000|2021-04-06 07:00:00|33482.8|33479.2|33494.3|33490.7|33515.8|33512.2|33409.3|33405.7|6569
1617696000000|2021-04-06 08:00:00|33495.3|33491.7|33502.3|33498.7|33526.3|33522.7|33448.3|33444.7|4397
1617699600000|2021-04-06 09:00:00|33502.8|33499.2|33487.3|33483.7|33507.3|33503.7|33477.8|33474.2|2260
1617703200000|2021-04-06 10:00:00|33486.8|33483.2|33484.8|33481.2|33502.8|33499.2|33466.3|33462.7|1984
1617706800000|2021-04-06 11:00:00|33485.3|33481.7|33497.1|33493.5|33506.1|33502.5|33479.3|33475.7|2421
1617710400000|2021-04-06 12:00:00|33496.6|33493|33460.1|33456.5|33506.6|33503|33440.6|33437|4680
1617714000000|2021-04-06 13:00:00|33460.6|33457|33509.5|33507.1|33532|33529.6|33446|33443.6|21186
1617717600000|2021-04-06 14:00:00|33510|33507.6|33501.6|33499.2|33544.1|33541.7|33475.6|33473.2|19735
1617721200000|2021-04-06 15:00:00|33500.6|33498.2|33505.6|33503.2|33514.6|33512.2|33471.1|33468.7|11225
1617724800000|2021-04-06 16:00:00|33505.1|33502.7|33481.1|33478.7|33519.1|33516.7|33471.6|33469.2|7898
1617728400000|2021-04-06 17:00:00|33480.6|33478.2|33482.9|33480.5|33491.4|33489|33438.6|33436.2|10302
1617732000000|2021-04-06 18:00:00|33483.9|33481.5|33455.9|33453.5|33493.9|33491.5|33443.9|33441.5|7699
1617735600000|2021-04-06 19:00:00|33455.4|33453|33434.3|33431.9|33463.4|33461|33381.8|33379.4|18266
1617739200000|2021-04-06 20:00:00|33434.8|33432.4|33444.5|33434.7|33446|33441.2|33417|33412.2|2200
1617742800000|2021-04-06 21:00:00|33443.6|33433.8|33450.5|33440.7|33453.2|33443.4|33439.7|33429.9|0
1617746400000|2021-04-06 22:00:00|33457|33452.2|33460|33455.2|33472|33467.2|33439|33434.2|903
1617750000000|2021-04-06 23:00:00|33459.5|33454.7|33490|33485.2|33492.5|33487.7|33454.5|33449.7|733
1617753600000|2021-04-07 00:00:00|33489.5|33484.7|33485|33480.2|33491.5|33486.7|33462.5|33457.7|1391
1617757200000|2021-04-07 01:00:00|33484.5|33479.7|33441.5|33436.7|33486.5|33481.7|33432|33427.2|1489
1617760800000|2021-04-07 02:00:00|33441|33436.2|33441|33436.2|33462|33457.2|33437.5|33432.7|970
1617764400000|2021-04-07 03:00:00|33440.5|33435.7|33467|33462.2|33475.5|33470.7|33440.5|33435.7|805
1617768000000|2021-04-07 04:00:00|33466.5|33461.7|33466|33461.2|33473|33468.2|33463.5|33458.7|450
1617771600000|2021-04-07 05:00:00|33465.5|33460.7|33465.5|33460.7|33467.5|33462.7|33451|33446.2|759
1617775200000|2021-04-07 06:00:00|33464.9|33461.3|33444.9|33441.3|33477.9|33474.3|33440.9|33437.3|1669
1617778800000|2021-04-07 07:00:00|33445.4|33441.8|33463.4|33459.8|33474.9|33471.3|33434.9|33431.3|2773
1617782400000|2021-04-07 08:00:00|33462.9|33459.3|33457.4|33453.8|33465.4|33461.8|33441.9|33438.3|1630
1617786000000|2021-04-07 09:00:00|33456.9|33453.3|33433.4|33429.8|33466.9|33463.3|33419.9|33416.3|2329
1617789600000|2021-04-07 10:00:00|33433.9|33430.3|33444.4|33440.8|33455.9|33452.3|33431.9|33428.3|1379
1617793200000|2021-04-07 11:00:00|33443.9|33440.3|33433.4|33429.8|33452.9|33449.3|33429.4|33425.8|1800
1617796800000|2021-04-07 12:00:00|33433.9|33430.3|33378.4|33374.8|33437.9|33434.3|33374.9|33371.3|4721
1617800400000|2021-04-07 13:00:00|33379.4|33375.8|33460.3|33457.9|33523.3|33520.9|33377.9|33374.3|21910
1617804000000|2021-04-07 14:00:00|33460.8|33458.4|33469.8|33467.4|33494.3|33491.9|33424.3|33421.9|16351
1617807600000|2021-04-07 15:00:00|33469.3|33466.9|33382.8|33380.4|33471.3|33468.9|33349.3|33346.9|17908
1617811200000|2021-04-07 16:00:00|33383.3|33380.9|33421.4|33419|33425.4|33423|33344.8|33342.4|16394
1617814800000|2021-04-07 17:00:00|33420.9|33418.5|33425.4|33423|33438.4|33436|33388.4|33386|6860
1617818400000|2021-04-07 18:00:00|33422.9|33420.5|33402.4|33400|33445.4|33443|33401.4|33399|7314
1617822000000|2021-04-07 19:00:00|33403.9|33401.5|33441|33438.6|33446.5|33444.1|33367.5|33365.1|14100
1617825600000|2021-04-07 20:00:00|33439.5|33437.1|33467.1|33457.3|33469.1|33464.3|33431.1|33426.3|2921
1617829200000|2021-04-07 21:00:00|33467.3|33457.5|33461.8|33452|33468|33458.2|33458.2|33448.4|0
1617832800000|2021-04-07 22:00:00|33460.9|33451.1|33443.1|33438.3|33465.1|33460.3|33442.6|33437.8|949
1617836400000|2021-04-07 23:00:00|33442.6|33437.8|33488.1|33483.3|33504.6|33499.8|33435.1|33430.3|2366
1617840000000|2021-04-08 00:00:00|33489.6|33484.8|33460.1|33455.3|33490.1|33485.3|33452.1|33447.3|1455
1617843600000|2021-04-08 01:00:00|33460.6|33455.8|33479.6|33474.8|33507.6|33502.8|33446.1|33441.3|2116
1617847200000|2021-04-08 02:00:00|33480.1|33475.3|33494.1|33489.3|33497.6|33492.8|33474.6|33469.8|1111
1617850800000|2021-04-08 03:00:00|33494.6|33489.8|33495.1|33490.3|33500.6|33495.8|33479.1|33474.3|1040
1617854400000|2021-04-08 04:00:00|33494.6|33489.8|33490.1|33485.3|33499.6|33494.8|33482.6|33477.8|712
1617858000000|2021-04-08 05:00:00|33490.6|33485.8|33528.1|33523.3|33534.6|33529.8|33486.1|33481.3|2386
1617861600000|2021-04-08 06:00:00|33527.5|33523.9|33488.5|33484.9|33532|33528.4|33487|33483.4|2132
1617865200000|2021-04-08 07:00:00|33488|33484.4|33467.5|33463.9|33507.5|33503.9|33463|33459.4|3628
1617868800000|2021-04-08 08:00:00|33468|33464.4|33452.5|33448.9|33489.5|33485.9|33430|33426.4|4323
1617872400000|2021-04-08 09:00:00|33452|33448.4|33447|33443.4|33466.5|33462.9|33428.5|33424.9|2220
1617876000000|2021-04-08 10:00:00|33447.5|33443.9|33419.5|33415.9|33459|33455.4|33418|33414.4|2575
1617879600000|2021-04-08 11:00:00|33419|33415.4|33445.5|33441.9|33449|33445.4|33418.5|33414.9|2360
1617883200000|2021-04-08 12:00:00|33447|33443.4|33411.5|33407.9|33457|33453.4|33402|33398.4|4732
1617886800000|2021-04-08 13:00:00|33412.5|33408.9|33385.4|33383|33441.5|33438.5|33337.4|33335|22114
1617890400000|2021-04-08 14:00:00|33386.4|33384|33405.4|33403|33424.4|33422|33359.4|33357|18211
1617894000000|2021-04-08 15:00:00|33407.4|33405|33411.4|33409|33444.9|33442.5|33398.9|33396.5|12370
1617897600000|2021-04-08 16:00:00|33410.9|33408.5|33439.4|33437|33462.9|33460.5|33404.9|33402.5|7073
1617901200000|2021-04-08 17:00:00|33439.9|33437.5|33445.4|33443|33460.4|33458|33426.4|33424|5089
1617904800000|2021-04-08 18:00:00|33445.9|33443.5|33485.4|33483|33487.9|33485.5|33439.4|33437|5890
1617908400000|2021-04-08 19:00:00|33484.9|33482.5|33510.3|33507.9|33513.8|33511.4|33469.8|33467.4|12143
1617912000000|2021-04-08 20:00:00|33508.8|33506.4|33573.9|33564.1|33581|33576.2|33506|33501.2|4036
1617915600000|2021-04-08 21:00:00|33571.2|33561.4|33564|33554.2|33572.2|33562.4|33563|33553.2|0
1617919200000|2021-04-08 22:00:00|33563.5|33553.7|33562|33557.2|33575|33570.2|33543.5|33538.7|983
1617922800000|2021-04-08 23:00:00|33561.5|33556.7|33578|33573.2|33579.5|33574.7|33551|33546.2|1052
1617926400000|2021-04-09 00:00:00|33579|33574.2|33574.5|33569.7|33590|33585.2|33565.5|33560.7|2220
1617930000000|2021-04-09 01:00:00|33574|33569.2|33515|33510.2|33578.5|33573.7|33514.5|33509.7|1975
1617933600000|2021-04-09 02:00:00|33514.5|33509.7|33503|33498.2|33515.5|33510.7|33489|33484.2|1877
1617937200000|2021-04-09 03:00:00|33502.5|33497.7|33520.5|33515.7|33530|33525.2|33495.5|33490.7|1254
1617940800000|2021-04-09 04:00:00|33519.5|33514.7|33530|33525.2|33538.5|33533.7|33510.5|33505.7|1090
1617944400000|2021-04-09 05:00:00|33530.5|33525.7|33514|33509.2|33536.5|33531.7|33497.5|33492.7|2477
1617948000000|2021-04-09 06:00:00|33513.4|33509.8|33544.9|33541.3|33549.4|33545.8|33510.9|33507.3|2486
1617951600000|2021-04-09 07:00:00|33544.4|33540.8|33572.9|33569.3|33575.9|33572.3|33521.4|33517.8|3296
1617955200000|2021-04-09 08:00:00|33572.4|33568.8|33567.9|33564.3|33575.4|33571.8|33526.9|33523.3|2638
1617958800000|2021-04-09 09:00:00|33568.4|33564.8|33581.9|33578.3|33586.9|33583.3|33551.4|33547.8|2476
1617962400000|2021-04-09 10:00:00|33581.4|33577.8|33564.4|33560.8|33588.9|33585.3|33559.9|33556.3|2864
1617966000000|2021-04-09 11:00:00|33561.9|33558.3|33599.9|33596.3|33607.4|33603.8|33559.9|33556.3|3963
1617969600000|2021-04-09 12:00:00|33599.4|33595.8|33542.4|33538.8|33603.9|33600.3|33542.4|33538.8|4974
1617973200000|2021-04-09 13:00:00|33541.9|33538.3|33598.3|33595.9|33651.3|33648.9|33522.9|33519.3|23274
1617976800000|2021-04-09 14:00:00|33597.3|33594.9|33580.5|33578.1|33605|33602.6|33535.5|33533.1|17388
1617980400000|2021-04-09 15:00:00|33580|33577.6|33581.5|33579.1|33613.5|33611.1|33573.5|33571.1|9763
1617984000000|2021-04-09 16:00:00|33581|33578.6|33597.1|33594.7|33610.1|33607.7|33568.5|33566.1|9598
1617987600000|2021-04-09 17:00:00|33597.6|33595.2|33635.1|33632.7|33647.6|33645.2|33584.1|33581.7|6271
1617991200000|2021-04-09 18:00:00|33636.6|33634.2|33644.1|33641.7|33660.1|33657.7|33622.1|33619.7|6821
1617994800000|2021-04-09 19:00:00|33643.1|33640.7|33788.5|33786.1|33807|33804.6|33638.1|33635.7|17765
1617998400000|2021-04-09 20:00:00|33789.7|33784.9|33757.8|33748|33805.7|33800.9|33741.7|33736.9|4820
1618178400000|2021-04-11 22:00:00|33771.7|33766.9|33782.2|33777.4|33799.7|33794.9|33753.2|33748.4|1313
1618182000000|2021-04-11 23:00:00|33782.7|33777.9|33757.7|33752.9|33790.7|33785.9|33756.2|33751.4|1604
1618185600000|2021-04-12 00:00:00|33757.2|33752.4|33762.7|33757.9|33767.7|33762.9|33715.2|33710.4|1967
1618189200000|2021-04-12 01:00:00|33763.2|33758.4|33721.7|33716.9|33767.7|33762.9|33715.2|33710.4|1598
1618192800000|2021-04-12 02:00:00|33722.2|33717.4|33699.7|33694.9|33723.7|33718.9|33688.7|33683.9|1817
1618196400000|2021-04-12 03:00:00|33699.2|33694.4|33703.2|33698.4|33710.7|33705.9|33690.2|33685.4|1271
1618200000000|2021-04-12 04:00:00|33704.2|33699.4|33688.2|33683.4|33714.2|33709.4|33686.7|33681.9|931
1618203600000|2021-04-12 05:00:00|33687.7|33682.9|33685.2|33680.4|33705.2|33700.4|33677.2|33672.4|1396
1618207200000|2021-04-12 06:00:00|33684.6|33681|33716.1|33712.5|33725.6|33722|33671.6|33668|2408
1618210800000|2021-04-12 07:00:00|33716.6|33713|33679.6|33676|33723.6|33720|33671.1|33667.5|3697
1618214400000|2021-04-12 08:00:00|33679.1|33675.5|33705.1|33701.5|33708.6|33705|33676.6|33673|2102
1618218000000|2021-04-12 09:00:00|33705.6|33702|33721.6|33718|33726.6|33723|33702.1|33698.5|1889
1618221600000|2021-04-12 10:00:00|33722.1|33718.5|33731.1|33727.5|33740.1|33736.5|33711.6|33708|1725
1618225200000|2021-04-12 11:00:00|33731.6|33728|33738.6|33735|33765.1|33761.5|33731.6|33728|2554
1618228800000|2021-04-12 12:00:00|33738.1|33734.5|33741.6|33738|33757.6|33754|33732.6|33729|2811
1618232400000|2021-04-12 13:00:00|33743.6|33740|33747|33744.6|33786|33783.6|33722.6|33719|19375
1618236000000|2021-04-12 14:00:00|33746|33743.6|33724.6|33722.2|33751|33748.6|33696.6|33694.2|18188
1618239600000|2021-04-12 15:00:00|33726.1|33723.7|33764.6|33762.2|33770.1|33767.7|33690.6|33688.2|12644
1618243200000|2021-04-12 16:00:00|33765.1|33762.7|33746|33743.6|33768|33765.6|33734.1|33731.7|7862
1618246800000|2021-04-12 17:00:00|33746.5|33744.1|33675.5|33673.1|33752|33749.6|33666.5|33664.1|10928
1618250400000|2021-04-12 18:00:00|33676|33673.6|33692.5|33690.1|33706|33703.6|33664|33661.6|9344
1618254000000|2021-04-12 19:00:00|33693|33690.6|33753|33750.6|33776|33773.6|33668|33665.6|16647
1618257600000|2021-04-12 20:00:00|33754.2|33749.4|33759.1|33749.3|33778.7|33773.9|33739.2|33734.1|2649
1618261200000|2021-04-12 21:00:00|33756.1|33746.3|33754.9|33745.1|33757.2|33747.4|33751.9|33742.1|0
1618264800000|2021-04-12 22:00:00|33768.7|33763.9|33752.7|33747.9|33768.7|33763.9|33741.2|33736.4|823
1618268400000|2021-04-12 23:00:00|33753.2|33748.4|33759.7|33754.9|33772.7|33767.9|33737.2|33732.4|706
1618272000000|2021-04-13 00:00:00|33759.2|33754.4|33762.7|33757.9|33777.7|33772.9|33747.2|33742.4|1097
1618275600000|2021-04-13 01:00:00|33762.2|33757.4|33755.7|33750.9|33772.2|33767.4|33742.7|33737.9|1259
1618279200000|2021-04-13 02:00:00|33756.2|33751.4|33769.7|33764.9|33772.2|33767.4|33755.2|33750.4|929
1618282800000|2021-04-13 03:00:00|33770.2|33765.4|33770.2|33765.4|33782.2|33777.4|33764.2|33759.4|849
1618286400000|2021-04-13 04:00:00|33769.7|33764.9|33752.2|33747.4|33772.2|33767.4|33745.2|33740.4|1237
1618290000000|2021-04-13 05:00:00|33753.2|33748.4|33746.7|33741.9|33757.2|33752.4|33726.2|33721.4|1459
1618293600000|2021-04-13 06:00:00|33746.1|33742.5|33768.1|33764.5|33770.6|33767|33733.6|33730|1638
1618297200000|2021-04-13 07:00:00|33768.6|33765|33779.6|33776|33791.1|33787.5|33749.6|33746|3471
1618300800000|2021-04-13 08:00:00|33780.1|33776.5|33775.1|33771.5|33791.1|33787.5|33767.1|33763.5|2516
1618304400000|2021-04-13 09:00:00|33774.6|33771|33814.6|33811|33817.6|33814|33765.6|33762|3094
1618308000000|2021-04-13 10:00:00|33815.1|33811.5|33727.6|33724|33827.6|33824|33721.1|33717.5|5257
1618311600000|2021-04-13 11:00:00|33727.1|33723.5|33625.6|33622|33730.1|33726.5|33576.1|33572.5|16657
1618315200000|2021-04-13 12:00:00|33627.1|33623.5|33686.6|33683|33689.1|33685.5|33609.1|33605.5|7576
1618318800000|2021-04-13 13:00:00|33687.6|33684|33595|33592.6|33691.6|33688|33547|33544.6|26361
1618322400000|2021-04-13 14:00:00|33596|33593.6|33610.8|33608.4|33648.3|33645.9|33585.3|33582.9|19070
1618326000000|2021-04-13 15:00:00|33611.3|33608.9|33625.3|33622.9|33659.8|33657.4|33610.8|33608.4|11313
1618329600000|2021-04-13 16:00:00|33625.8|33623.4|33570.3|33567.9|33630.8|33628.4|33563.8|33561.4|9738
1618333200000|2021-04-13 17:00:00|33569.8|33567.4|33615.3|33612.9|33620.3|33617.9|33559.3|33556.9|8154
1618336800000|2021-04-13 18:00:00|33614.8|33612.4|33694.8|33692.4|33706.3|33703.9|33614.3|33611.9|11914
1618340400000|2021-04-13 19:00:00|33694.3|33691.9|33684.7|33682.3|33746.3|33743.9|33676.7|33674.3|20203
1618344000000|2021-04-13 20:00:00|33683.7|33681.3|33692.4|33682.6|33701.7|33695.6|33679.4|33674.6|2172
1618347600000|2021-04-13 21:00:00|33691.2|33681.4|33687.4|33677.6|33694.1|33684.3|33684.9|33675.1|0
1618351200000|2021-04-13 22:00:00|33690.4|33685.6|33669.9|33665.1|33697.4|33692.6|33665.9|33661.1|756
1618354800000|2021-04-13 23:00:00|33669.4|33664.6|33651.4|33646.6|33670.9|33666.1|33648.9|33644.1|886
1618358400000|2021-04-14 00:00:00|33650.9|33646.1|33642.4|33637.6|33666.4|33661.6|33634.9|33630.1|1583
1618362000000|2021-04-14 01:00:00|33641.9|33637.1|33671.9|33667.1|33683.9|33679.1|33636.4|33631.6|1421
1618365600000|2021-04-14 02:00:00|33672.4|33667.6|33650.4|33645.6|33677.9|33673.1|33641.9|33637.1|1104
1618369200000|2021-04-14 03:00:00|33650.9|33646.1|33649.9|33645.1|33655.4|33650.6|33637.9|33633.1|642
1618372800000|2021-04-14 04:00:00|33650.4|33645.6|33684.4|33679.6|33687.9|33683.1|33647.9|33643.1|882
1618376400000|2021-04-14 05:00:00|33684.9|33680.1|33696.4|33691.6|33697.4|33692.6|33673.9|33669.1|1169
1618380000000|2021-04-14 06:00:00|33695.8|33692.2|33688.3|33684.7|33697.3|33693.7|33662.8|33659.2|1758
1618383600000|2021-04-14 07:00:00|33687.8|33684.2|33676.8|33673.2|33704.3|33700.7|33670.8|33667.2|3371
1618387200000|2021-04-14 08:00:00|33676.3|33672.7|33695.8|33692.2|33704.8|33701.2|33671.3|33667.7|2049
1618390800000|2021-04-14 09:00:00|33695.3|33691.7|33692.3|33688.7|33706.3|33702.7|33690.3|33686.7|1458
1618394400000|2021-04-14 10:00:00|33691.8|33688.2|33659.3|33655.7|33693.3|33689.7|33655.3|33651.7|2795
1618398000000|2021-04-14 11:00:00|33659.8|33656.2|33698.3|33694.7|33712.8|33709.2|33653.8|33650.2|4437
1618401600000|2021-04-14 12:00:00|33699.8|33696.2|33667.3|33663.7|33709.8|33706.2|33658.8|33655.2|3563
1618405200000|2021-04-14 13:00:00|33666.8|33663.2|33865.2|33862.8|33868.2|33865.8|33652.3|33648.7|28858
1618408800000|2021-04-14 14:00:00|33865.7|33863.3|33883.4|33881|33905.9|33903.5|33832.7|33830.3|23511
1618412400000|2021-04-14 15:00:00|33882.9|33880.5|33894.4|33892|33912.9|33910.5|33868.9|33866.5|14983
1618416000000|2021-04-14 16:00:00|33893.9|33891.5|33878.7|33876.3|33901.4|33899|33868.9|33866.5|10615
1618419600000|2021-04-14 17:00:00|33877.7|33875.3|33810.2|33807.8|33881.7|33879.3|33787.7|33785.3|11776
1618423200000|2021-04-14 18:00:00|33811.2|33808.8|33746.2|33743.8|33833.7|33831.3|33738.7|33736.3|23356
1618426800000|2021-04-14 19:00:00|33745.7|33743.3|33749.2|33746.8|33790.2|33787.8|33707.7|33705.3|23634
1618430400000|2021-04-14 20:00:00|33750.4|33745.6|33777|33767.2|33784.9|33780.1|33750.4|33745.6|3545
1618434000000|2021-04-14 21:00:00|33776.7|33766.9|33780.9|33771.1|33783.2|33773.4|33773.3|33763.5|0
1618437600000|2021-04-14 22:00:00|33770.9|33766.1|33784.4|33779.6|33797.4|33792.6|33766.4|33761.6|941
1618441200000|2021-04-14 23:00:00|33784.9|33780.1|33780.4|33775.6|33787.4|33782.6|33764.4|33759.6|901
1618444800000|2021-04-15 00:00:00|33781.4|33776.6|33807.9|33803.1|33822.4|33817.6|33776.4|33771.6|1823
1618448400000|2021-04-15 01:00:00|33808.4|33803.6|33796.9|33792.1|33820.4|33815.6|33777.9|33773.1|1750
1618452000000|2021-04-15 02:00:00|33796.4|33791.6|33780.9|33776.1|33802.9|33798.1|33777.4|33772.6|1077
1618455600000|2021-04-15 03:00:00|33781.4|33776.6|33796.9|33792.1|33797.9|33793.1|33775.4|33770.6|1003
1618459200000|2021-04-15 04:00:00|33796.4|33791.6|33801.9|33797.1|33812.4|33807.6|33793.9|33789.1|603
1618462800000|2021-04-15 05:00:00|33801.4|33796.6|33807.4|33802.6|33819.9|33815.1|33795.9|33791.1|1214
1618466400000|2021-04-15 06:00:00|33806.9|33802.1|33847.3|33843.7|33847.3|33843.7|33802.3|33798.7|2013
1618470000000|2021-04-15 07:00:00|33846.8|33843.2|33859.3|33855.7|33865.3|33861.7|33833.3|33829.7|3712
1618473600000|2021-04-15 08:00:00|33858.8|33855.2|33858.3|33854.7|33872.8|33869.2|33846.8|33843.2|2499
1618477200000|2021-04-15 09:00:00|33857.8|33854.2|33876.8|33873.2|33886.3|33882.7|33850.3|33846.7|3006
1618480800000|2021-04-15 10:00:00|33877.3|33873.7|33893.8|33890.2|33899.8|33896.2|33872.8|33869.2|3134
1618484400000|2021-04-15 11:00:00|33894.3|33890.7|33902.8|33899.2|33907.3|33903.7|33866.8|33863.2|3196
1618488000000|2021-04-15 12:00:00|33903.3|33899.7|33892.8|33889.2|33932.8|33929.2|33879.8|33876.2|5814
1618491600000|2021-04-15 13:00:00|33893.3|33889.7|33971.2|33968.8|33977.2|33974.8|33875.3|33871.7|22917
1618495200000|2021-04-15 14:00:00|33971.7|33969.3|33995.4|33993|34023.9|34021.5|33930.2|33927.8|22566
1618498800000|2021-04-15 15:00:00|33995.9|33993.5|34010.4|34008|34018.9|34016.5|33977.9|33975.5|11749
1618502400000|2021-04-15 16:00:00|34010.9|34008.5|34024.1|34021.7|34042.9|34040.5|34008.1|34005.7|10823
1618506000000|2021-04-15 17:00:00|34024.6|34022.2|33994.6|33992.2|34028.1|34025.7|33988.1|33985.7|8281
1618509600000|2021-04-15 18:00:00|33994.1|33991.7|34003.6|34001.2|34025.6|34023.2|33976.6|33974.2|10067
1618513200000|2021-04-15 19:00:00|34003.1|34000.7|34041.1|34038.7|34073.6|34071.2|33979.1|33976.7|18462
1618516800000|2021-04-15 20:00:00|34042.3|34037.5|34050.3|34040.5|34053.8|34049|34024.8|34020|3131
1618520400000|2021-04-15 21:00:00|34049.6|34039.8|34058.2|34048.4|34065.7|34055.9|34048.9|34039.1|0
1618524000000|2021-04-15 22:00:00|34052.8|34048|34046.8|34042|34057.8|34053|34038.3|34033.5|646
1618527600000|2021-04-15 23:00:00|34046.3|34041.5|34046.3|34041.5|34053.8|34049|34038.8|34034|700
1618531200000|2021-04-16 00:00:00|34045.8|34041|34000.3|33995.5|34046.3|34041.5|33993.3|33988.5|2080
1618534800000|2021-04-16 01:00:00|33999.8|33995|34011.3|34006.5|34019.3|34014.5|33996.3|33991.5|1463
1618538400000|2021-04-16 02:00:00|34010.8|34006|34008.8|34004|34017.3|34012.5|33996.3|33991.5|1296
1618542000000|2021-04-16 03:00:00|34008.3|34003.5|34006.8|34002|34024.3|34019.5|34006.8|34002|736
1618545600000|2021-04-16 04:00:00|34007.3|34002.5|34025.3|34020.5|34026.3|34021.5|34003.3|33998.5|663
1618549200000|2021-04-16 05:00:00|34024.8|34020|34029.3|34024.5|34038.8|34034|34011.3|34006.5|1195
1618552800000|2021-04-16 06:00:00|34028.7|34025.1|34008.7|34005.1|34028.7|34025.1|34000.7|33997.1|1404
1618556400000|2021-04-16 07:00:00|34008.2|34004.6|34038.2|34034.6|34064.7|34061.1|33996.2|33992.6|3574
1618560000000|2021-04-16 08:00:00|34037.7|34034.1|34051.7|34048.1|34053.2|34049.6|34016.2|34012.6|2124
1618563600000|2021-04-16 09:00:00|34051.2|34047.6|34087.2|34083.6|34103.7|34100.1|34040.7|34037.1|4354
1618567200000|2021-04-16 10:00:00|34086.7|34083.1|34076.2|34072.6|34095.2|34091.6|34075.7|34072.1|2088
1618570800000|2021-04-16 11:00:00|34076.7|34073.1|34100.2|34096.6|34100.7|34097.1|34067.7|34064.1|2440
1618574400000|2021-04-16 12:00:00|34099.7|34096.1|34122.2|34118.6|34124.2|34120.6|34088.7|34085.1|4361
1618578000000|2021-04-16 13:00:00|34122.7|34119.1|34154.6|34152.2|34250.1|34247.7|34107.7|34104.1|25015
1618581600000|2021-04-16 14:00:00|34155.6|34153.2|34160|34157.6|34208|34205.6|34120.6|34118.2|14674
1618585200000|2021-04-16 15:00:00|34161|34158.6|34128|34125.6|34176.5|34174.1|34121.5|34119.1|10768
1618588800000|2021-04-16 16:00:00|34129|34126.6|34124.4|34122|34149|34146.6|34114.4|34112|6400
1618592400000|2021-04-16 17:00:00|34124.9|34122.5|34137.9|34135.5|34151.4|34149|34109.9|34107.5|5760
1618596000000|2021-04-16 18:00:00|34138.9|34136.5|34218.9|34216.5|34228.9|34226.5|34128.9|34126.5|9066
1618599600000|2021-04-16 19:00:00|34219.4|34217|34196.5|34194.1|34253|34250.6|34180.5|34178.1|16831
1618603200000|2021-04-16 20:00:00|34197.7|34192.9|34166.3|34156.5|34199.7|34194.9|34157.2|34151.8|3611
1618783200000|2021-04-18 22:00:00|34116.2|34111.4|34141.7|34136.9|34149.2|34144.4|34109.7|34104.9|1456
1618786800000|2021-04-18 23:00:00|34141.2|34136.4|34096.7|34091.9|34141.2|34136.4|34095.7|34090.9|1312
1618790400000|2021-04-19 00:00:00|34095.7|34090.9|34100.2|34095.4|34112.7|34107.9|34071.2|34066.4|2195
1618794000000|2021-04-19 01:00:00|34100.7|34095.9|34101.2|34096.4|34110.7|34105.9|34076.2|34071.4|1577
1618797600000|2021-04-19 02:00:00|34100.7|34095.9|34095.7|34090.9|34117.2|34112.4|34087.7|34082.9|1531
1618801200000|2021-04-19 03:00:00|34096.2|34091.4|34096.2|34091.4|34112.7|34107.9|34091.2|34086.4|1232
1618804800000|2021-04-19 04:00:00|34096.7|34091.9|34103.7|34098.9|34120.7|34115.9|34091.2|34086.4|816
1618808400000|2021-04-19 05:00:00|34104.2|34099.4|34096.2|34091.4|34115.2|34110.4|34080.7|34075.9|1270
1618812000000|2021-04-19 06:00:00|34095.6|34092|34085.1|34081.5|34099.1|34095.5|34063.1|34059.5|2100
1618815600000|2021-04-19 07:00:00|34084.6|34081|34107.6|34104|34126.1|34122.5|34082.1|34078.5|3151
1618819200000|2021-04-19 08:00:00|34108.1|34104.5|34129.6|34126|34156.6|34153|34107.6|34104|3273
1618822800000|2021-04-19 09:00:00|34129.1|34125.5|34117.6|34114|34132.6|34129|34088.1|34084.5|2128
1618826400000|2021-04-19 10:00:00|34118.1|34114.5|34119.1|34115.5|34131.1|34127.5|34086.6|34083|2784
1618830000000|2021-04-19 11:00:00|34119.6|34116|34107.6|34104|34133.1|34129.5|34099.1|34095.5|2568
1618833600000|2021-04-19 12:00:00|34108.1|34104.5|34145.6|34142|34149.6|34146|34102.1|34098.5|3857
1618837200000|2021-04-19 13:00:00|34146.1|34142.5|34088.5|34086.1|34149.1|34145.5|34041.5|34039.1|20678
1618840800000|2021-04-19 14:00:00|34086.5|34084.1|34050.2|34047.8|34111.2|34108.8|33982.5|33980.1|28442
1618844400000|2021-04-19 15:00:00|34050.7|34048.3|34060.2|34057.8|34079.2|34076.8|33985.2|33982.8|17755
1618848000000|2021-04-19 16:00:00|34059.2|34056.8|34003.1|34000.7|34085.7|34083.3|33978.1|33975.7|15171
1618851600000|2021-04-19 17:00:00|34002.6|34000.2|34048.6|34046.2|34065.6|34063.2|33992.1|33989.7|8498
1618855200000|2021-04-19 18:00:00|34048.1|34045.7|34081.6|34079.2|34088.1|34085.7|34028.1|34025.7|7962
1618858800000|2021-04-19 19:00:00|34081.1|34078.7|34095.4|34093|34099.4|34097|34018.4|34016|17140
1618862400000|2021-04-19 20:00:00|34093.9|34091.5|34120.4|34110.6|34140.6|34133.8|34084.1|34079.3|4664
1618866000000|2021-04-19 21:00:00|34125.2|34115.4|34117.3|34107.5|34125.2|34115.4|34114.5|34104.7|0
1618869600000|2021-04-19 22:00:00|34119.1|34114.3|34129.1|34124.3|34132.1|34127.3|34105.6|34100.8|586
1618873200000|2021-04-19 23:00:00|34129.6|34124.8|34148.1|34143.3|34154.6|34149.8|34111.1|34106.3|1025
1618876800000|2021-04-20 00:00:00|34148.6|34143.8|34136.6|34131.8|34158.6|34153.8|34130.6|34125.8|1609
1618880400000|2021-04-20 01:00:00|34137.1|34132.3|34162.1|34157.3|34171.1|34166.3|34127.1|34122.3|2016
1618884000000|2021-04-20 02:00:00|34161.6|34156.8|34163.1|34158.3|34171.6|34166.8|34148.6|34143.8|1144
1618887600000|2021-04-20 03:00:00|34162.6|34157.8|34166.1|34161.3|34185.1|34180.3|34159.6|34154.8|1075
1618891200000|2021-04-20 04:00:00|34165.6|34160.8|34151.6|34146.8|34166.6|34161.8|34142.6|34137.8|912
1618894800000|2021-04-20 05:00:00|34150.6|34145.8|34169.6|34164.8|34171.6|34166.8|34144.6|34139.8|1517
1618898400000|2021-04-20 06:00:00|34169|34165.4|34140|34136.4|34180.5|34176.9|34131.5|34127.9|2176
1618902000000|2021-04-20 07:00:00|34140.5|34136.9|34110.5|34106.9|34161|34157.4|34109|34105.4|2938
1618905600000|2021-04-20 08:00:00|34111|34107.4|34052.5|34048.9|34115|34111.4|34032|34028.4|4913
1618909200000|2021-04-20 09:00:00|34053|34049.4|33945.5|33941.9|34053.5|34049.9|33917|33913.4|7988
1618912800000|2021-04-20 10:00:00|33946|33942.4|33950|33946.4|33967|33963.4|33879.5|33875.9|7998
1618916400000|2021-04-20 11:00:00|33950.5|33946.9|33951.5|33947.9|33963|33959.4|33928.5|33924.9|4578
1618920000000|2021-04-20 12:00:00|33952|33948.4|33944|33940.4|33958|33954.4|33917.5|33913.9|3825
1618923600000|2021-04-20 13:00:00|33944.5|33940.9|33967.9|33965.5|34000.9|33998.5|33936.4|33934|18959
1618927200000|2021-04-20 14:00:00|33967.4|33965|33846.4|33844|33985.4|33983|33777.9|33775.5|30589
1618930800000|2021-04-20 15:00:00|33845.9|33843.5|33786.9|33784.5|33853.4|33851|33728.4|33726|23175
1618934400000|2021-04-20 16:00:00|33786.4|33784|33844|33841.6|33866.4|33864|33775.9|33773.5|11171
1618938000000|2021-04-20 17:00:00|33843|33840.6|33791|33788.6|33843|33840.6|33752.5|33750.1|8508
1618941600000|2021-04-20 18:00:00|33790.5|33788.1|33704|33701.6|33790.5|33788.1|33690|33687.6|10545
1618945200000|2021-04-20 19:00:00|33704.5|33702.1|33823.5|33821.1|33839.5|33837.1|33704.5|33702.1|16808
1618948800000|2021-04-20 20:00:00|33822.5|33820.1|33813.7|33803.9|33841.2|33836.4|33801.7|33796.9|3778
1618952400000|2021-04-20 21:00:00|33814.9|33805.1|33828.3|33818.5|33839.6|33829.8|33813.4|33803.6|0
1618956000000|2021-04-20 22:00:00|33820.7|33815.9|33829.7|33824.9|33840.2|33835.4|33810.7|33805.9|885
1618959600000|2021-04-20 23:00:00|33830.2|33825.4|33818.7|33813.9|33833.7|33828.9|33799.7|33794.9|1364
1618963200000|2021-04-21 00:00:00|33819.2|33814.4|33820.2|33815.4|33839.7|33834.9|33799.2|33794.4|1490
1618966800000|2021-04-21 01:00:00|33819.7|33814.9|33779.7|33774.9|33822.7|33817.9|33776.2|33771.4|2207
1618970400000|2021-04-21 02:00:00|33780.2|33775.4|33776.7|33771.9|33780.7|33775.9|33751.7|33746.9|2262
1618974000000|2021-04-21 03:00:00|33777.2|33772.4|33787.2|33782.4|33796.2|33791.4|33758.2|33753.4|1348
1618977600000|2021-04-21 04:00:00|33787.7|33782.9|33781.2|33776.4|33803.2|33798.4|33763.2|33758.4|1129
1618981200000|2021-04-21 05:00:00|33780.7|33775.9|33780.7|33775.9|33792.7|33787.9|33741.2|33736.4|2150
1618984800000|2021-04-21 06:00:00|33780.1|33776.5|33833.1|33829.5|33842.6|33839|33768.6|33765|3023
1618988400000|2021-04-21 07:00:00|33832.6|33829|33858.1|33854.5|33865.6|33862|33822.1|33818.5|4605
1618992000000|2021-04-21 08:00:00|33857.6|33854|33826.1|33822.5|33864.6|33861|33813.6|33810|2952
1618995600000|2021-04-21 09:00:00|33826.6|33823|33808.6|33805|33835.6|33832|33784.6|33781|2927
1618999200000|2021-04-21 10:00:00|33809.1|33805.5|33864.1|33860.5|33865.6|33862|33788.1|33784.5|3000
1619002800000|2021-04-21 11:00:00|33866.1|33862.5|33823.6|33820|33867.1|33863.5|33814.1|33810.5|2711
1619006400000|2021-04-21 12:00:00|33824.1|33820.5|33764.1|33760.5|33830.1|33826.5|33744.6|33741|4803
1619010000000|2021-04-21 13:00:00|33763.6|33760|33955|33952.6|33956|33953.6|33760.1|33756.5|23806
1619013600000|2021-04-21 14:00:00|33954.5|33952.1|34010.9|34008.5|34027.9|34025.5|33948|33945.6|23070
1619017200000|2021-04-21 15:00:00|34011.4|34009|34019.9|34017.5|34045.9|34043.5|33957.9|33955.5|14853
1619020800000|2021-04-21 16:00:00|34020.4|34018|34042.3|34039.9|34043.9|34041.5|34011.9|34009.5|6447
1619024400000|2021-04-21 17:00:00|34041.8|34039.4|34067.3|34064.9|34070.3|34067.9|34037.8|34035.4|6715
1619028000000|2021-04-21 18:00:00|34067.8|34065.4|34075.8|34073.4|34093.8|34091.4|34057.8|34055.4|8806
1619031600000|2021-04-21 19:00:00|34074.8|34072.4|34141.7|34139.3|34159.7|34157.3|34067.8|34065.4|15716
1619035200000|2021-04-21 20:00:00|34135.9|34133.5|34096.5|34086.7|34137.1|34133.5|34088.1|34083.3|3961
1619038800000|2021-04-21 21:00:00|34098|34088.2|34100.8|34091|34104.8|34095|34096.5|34086.7|0
1619042400000|2021-04-21 22:00:00|34107.2|34097.4|34085.1|34080.3|34107.2|34099.8|34077.6|34072.8|775
1619046000000|2021-04-21 23:00:00|34084.6|34079.8|34082.1|34077.3|34099.1|34094.3|34074.1|34069.3|1080
1619049600000|2021-04-22 00:00:00|34082.6|34077.8|34080.6|34075.8|34095.1|34090.3|34067.1|34062.3|1482
1619053200000|2021-04-22 01:00:00|34080.1|34075.3|34070.1|34065.3|34112.6|34107.8|34060.1|34055.3|1953
1619056800000|2021-04-22 02:00:00|34070.6|34065.8|34113.6|34108.8|34129.1|34124.3|34067.1|34062.3|1571
1619060400000|2021-04-22 03:00:00|34113.1|34108.3|34098.6|34093.8|34127.1|34122.3|34087.1|34082.3|1216
1619064000000|2021-04-22 04:00:00|34099.1|34094.3|34121.6|34116.8|34122.1|34117.3|34086.1|34081.3|908
1619067600000|2021-04-22 05:00:00|34121.1|34116.3|34126.6|34121.8|34129.6|34124.8|34101.6|34096.8|1168
1619071200000|2021-04-22 06:00:00|34126|34122.4|34117.5|34113.9|34154.5|34150.9|34113|34109.4|2492
1619074800000|2021-04-22 07:00:00|34117|34113.4|34102.5|34098.9|34140.5|34136.9|34101.5|34097.9|2897
1619078400000|2021-04-22 08:00:00|34102|34098.4|34103|34099.4|34142|34138.4|34095.5|34091.9|2670
1619082000000|2021-04-22 09:00:00|34102.5|34098.9|34139|34135.4|34139.5|34135.9|34096.5|34092.9|1622
1619085600000|2021-04-22 10:00:00|34139.5|34135.9|34111.5|34107.9|34146.5|34142.9|34102.5|34098.9|2173
1619089200000|2021-04-22 11:00:00|34112|34108.4|34111|34107.4|34127.5|34123.9|34102|34098.4|2174
1619092800000|2021-04-22 12:00:00|34110.5|34106.9|34110|34106.4|34138.5|34134.9|34106|34102.4|3681
1619096400000|2021-04-22 13:00:00|34110.5|34106.9|34034.4|34032|34138.5|34134.9|33971.4|33969|25503
1619100000000|2021-04-22 14:00:00|34033.4|34031|34046.1|34043.7|34059.1|34056.7|33956.4|33954|20062
1619103600000|2021-04-22 15:00:00|34045.6|34043.2|34090.6|34088.2|34104.1|34101.7|34039.6|34037.2|11879
1619107200000|2021-04-22 16:00:00|34090.1|34087.7|34126.6|34124.2|34127.6|34125.2|34061.1|34058.7|7577
1619110800000|2021-04-22 17:00:00|34127.1|34124.7|33763.6|33761.2|34128.1|34125.7|33738.6|33736.2|41532
1619114400000|2021-04-22 18:00:00|33764.1|33761.7|33864.6|33862.2|33893.6|33891.2|33719.1|33716.7|21641
1619118000000|2021-04-22 19:00:00|33865.6|33863.2|33818.1|33815.7|33896.6|33894.2|33777.6|33775.2|20887
1619121600000|2021-04-22 20:00:00|33817.6|33815.2|33826.2|33816.4|33831|33826.2|33782|33777.2|3191
1619125200000|2021-04-22 21:00:00|33825.9|33816.1|33830.3|33820.5|33842.9|33833.1|33819|33809.2|0
1619128800000|2021-04-22 22:00:00|33821|33816.2|33843.5|33838.7|33858.5|33853.7|33821|33816.2|1389
1619132400000|2021-04-22 23:00:00|33843|33838.2|33822|33817.2|33849|33844.2|33813|33808.2|1378
1619136000000|2021-04-23 00:00:00|33822.5|33817.7|33847.5|33842.7|33859.5|33854.7|33807.5|33802.7|1661
1619139600000|2021-04-23 01:00:00|33847|33842.2|33869.5|33864.7|33884|33879.2|33836.5|33831.7|1949
1619143200000|2021-04-23 02:00:00|33870|33865.2|33861.5|33856.7|33880|33875.2|33851.5|33846.7|1101
1619146800000|2021-04-23 03:00:00|33862|33857.2|33859|33854.2|33880.5|33875.7|33854|33849.2|1200
1619150400000|2021-04-23 04:00:00|33858.5|33853.7|33857|33852.2|33871.5|33866.7|33849.5|33844.7|648
1619154000000|2021-04-23 05:00:00|33857.5|33852.7|33858|33853.2|33867.5|33862.7|33836|33831.2|1108
1619157600000|2021-04-23 06:00:00|33857.4|33853.8|33823.9|33820.3|33864.9|33861.3|33797.4|33793.8|2570
1619161200000|2021-04-23 07:00:00|33823.4|33819.8|33900.4|33896.8|33908.9|33905.3|33823.4|33819.8|4975
1619164800000|2021-04-23 08:00:00|33899.9|33896.3|33886.4|33882.8|33902.4|33898.8|33862.4|33858.8|2295
1619168400000|2021-04-23 09:00:00|33885.9|33882.3|33863.4|33859.8|33887.4|33883.8|33847.9|33844.3|2564
1619172000000|2021-04-23 10:00:00|33862.9|33859.3|33873.4|33869.8|33890.4|33886.8|33846.4|33842.8|2808
1619175600000|2021-04-23 11:00:00|33875.9|33872.3|33823.9|33820.3|33883.4|33879.8|33818.4|33814.8|3694
1619179200000|2021-04-23 12:00:00|33823.4|33819.8|33772.4|33768.8|33840.4|33836.8|33761.4|33757.8|5442
1619182800000|2021-04-23 13:00:00|33771.9|33768.3|33849.3|33846.9|33849.3|33846.9|33712.8|33710.4|22135
1619186400000|2021-04-23 14:00:00|33848.8|33846.4|34017.7|34015.3|34020.2|34017.8|33847.3|33844.9|24876
1619190000000|2021-04-23 15:00:00|34018.2|34015.8|33976.7|33974.3|34028.2|34025.8|33975.2|33972.8|12451
1619193600000|2021-04-23 16:00:00|33977.2|33974.8|34053.2|34050.8|34076.2|34073.8|33977.2|33974.8|8697
1619197200000|2021-04-23 17:00:00|34054.2|34051.8|34039.7|34037.3|34059.7|34057.3|34030.7|34028.3|5776
1619200800000|2021-04-23 18:00:00|34039.2|34036.8|34074.2|34071.8|34089.7|34087.3|34024.2|34021.8|7403
1619204400000|2021-04-23 19:00:00|34073.7|34071.3|34046.1|34043.7|34160.6|34158.2|34030.6|34028.2|17775
1619208000000|2021-04-23 20:00:00|34045.6|34043.2|34018.8|34009|34060.3|34055.5|34007.8|34003|2997
1619388000000|2021-04-25 22:00:00|34042.3|34037.5|34039.3|34034.5|34068.8|34064|34035.3|34030.5|1070
1619391600000|2021-04-25 23:00:00|34039.8|34035|34012.3|34007.5|34045.8|34041|34009.8|34005|820
1619395200000|2021-04-26 00:00:00|34012.8|34008|34034.3|34029.5|34054.8|34050|33995.8|33991|1632
1619398800000|2021-04-26 01:00:00|34033.8|34029|34062.3|34057.5|34070.8|34066|34019.8|34015|1432
1619402400000|2021-04-26 02:00:00|34062.8|34058|34082.3|34077.5|34088.8|34084|34058.3|34053.5|948
1619406000000|2021-04-26 03:00:00|34082.8|34078|34087.8|34083|34091.8|34087|34075.8|34071|564
1619409600000|2021-04-26 04:00:00|34087.3|34082.5|34099.3|34094.5|34102.8|34098|34087.3|34082.5|700
1619413200000|2021-04-26 05:00:00|34099.8|34095|34079.3|34074.5|34104.8|34100|34075.3|34070.5|1010
1619416800000|2021-04-26 06:00:00|34078.7|34075.1|34087.7|34084.1|34102.2|34098.6|34075.2|34071.6|929
1619420400000|2021-04-26 07:00:00|34086.7|34083.1|34083.7|34080.1|34092.7|34089.1|34062.7|34059.1|2267
1619424000000|2021-04-26 08:00:00|34083.2|34079.6|34050.7|34047.1|34091.2|34087.6|34041.2|34037.6|2441
1619427600000|2021-04-26 09:00:00|34050.2|34046.6|34055.7|34052.1|34082.2|34078.6|34043.7|34040.1|1469
1619431200000|2021-04-26 10:00:00|34055.2|34051.6|34051.7|34048.1|34067.7|34064.1|34028.2|34024.6|1618
1619434800000|2021-04-26 11:00:00|34051.2|34047.6|34092.7|34089.1|34098.2|34094.6|34049.2|34045.6|2475
1619438400000|2021-04-26 12:00:00|34093.7|34090.1|34091.7|34088.1|34111.2|34107.6|34085.2|34081.6|3167
1619442000000|2021-04-26 13:00:00|34092.2|34088.6|34102.6|34100.2|34149.6|34147.2|34080.6|34078.2|17118
1619445600000|2021-04-26 14:00:00|34103.6|34101.2|34075.3|34072.9|34129.6|34127.2|34059.3|34056.9|13741
1619449200000|2021-04-26 15:00:00|34074.8|34072.4|34068.8|34066.4|34108.3|34105.9|34054.8|34052.4|8178
1619452800000|2021-04-26 16:00:00|34069.3|34066.9|34046.5|34044.1|34076.5|34074.1|34032.3|34029.9|6510
1619456400000|2021-04-26 17:00:00|34046|34043.6|34024.5|34022.1|34050.5|34048.1|34004.5|34002.1|7057
1619460000000|2021-04-26 18:00:00|34023.5|34021.1|34029|34026.6|34039.5|34037.1|34009.5|34007.1|4922
1619463600000|2021-04-26 19:00:00|34028.5|34026.1|33993.8|33991.4|34044.8|34042.4|33939.3|33936.9|16241
1619467200000|2021-04-26 20:00:00|33993.3|33990.9|33999.2|33989.4|34008.5|34003.7|33965.5|33960.7|3097
1619470800000|2021-04-26 21:00:00|33998.7|33988.9|33997.6|33987.8|34002.8|33993|33994.7|33984.9|0
1619474400000|2021-04-26 22:00:00|33986.5|33981.7|33983.5|33978.7|34003|33998.2|33977.5|33972.7|710
1619478000000|2021-04-26 23:00:00|33984.5|33979.7|34009.5|34004.7|34022|34017.2|33980.5|33975.7|935
1619481600000|2021-04-27 00:00:00|34009|34004.2|33991|33986.2|34009|34004.2|33967.5|33962.7|1262
1619485200000|2021-04-27 01:00:00|33990.5|33985.7|34015|34010.2|34017|34012.2|33979|33974.2|1860
1619488800000|2021-04-27 02:00:00|34016|34011.2|34000.5|33995.7|34023|34018.2|33995.5|33990.7|691
1619492400000|2021-04-27 03:00:00|34000|33995.2|34011.5|34006.7|34022.5|34017.7|33990|33985.2|754
1619496000000|2021-04-27 04:00:00|34011|34006.2|34015.5|34010.7|34024.5|34019.7|34011|34006.2|367
1619499600000|2021-04-27 05:00:00|34015|34010.2|34063.5|34058.7|34079.5|34074.7|34015|34010.2|1761
1619503200000|2021-04-27 06:00:00|34062.9|34059.3|34038.9|34035.3|34070.9|34067.3|34025.9|34022.3|2053
1619506800000|2021-04-27 07:00:00|34038.4|34034.8|34019.9|34016.3|34043.4|34039.8|34008.4|34004.8|2146
1619510400000|2021-04-27 08:00:00|34020.4|34016.8|34015.4|34011.8|34040.4|34036.8|34000.4|33996.8|1971
1619514000000|2021-04-27 09:00:00|34014.4|34010.8|33955.4|33951.8|34021.4|34017.8|33926.4|33922.8|3200
1619517600000|2021-04-27 10:00:00|33954.9|33951.3|34007.4|34003.8|34011.4|34007.8|33943.4|33939.8|2584
1619521200000|2021-04-27 11:00:00|34009.4|34005.8|33982.4|33978.8|34022.9|34019.3|33974.9|33971.3|2884
1619524800000|2021-04-27 12:00:00|33982.9|33979.3|33952.9|33949.3|33999.4|33995.8|33951.9|33948.3|2337
1619528400000|2021-04-27 13:00:00|33951.9|33948.3|33928.3|33925.9|33978.4|33975.4|33869.8|33867.4|20563
1619532000000|2021-04-27 14:00:00|33927.3|33924.9|33955.8|33953.4|33984.3|33981.9|33907.3|33904.9|16591
1619535600000|2021-04-27 15:00:00|33956.3|33953.9|33972.3|33969.9|33982.3|33979.9|33938.8|33936.4|7244
1619539200000|2021-04-27 16:00:00|33972.8|33970.4|33926.1|33923.7|33983.8|33981.4|33913.6|33911.2|5951
1619542800000|2021-04-27 17:00:00|33926.6|33924.2|33967.6|33965.2|33973.6|33971.2|33917.1|33914.7|4768
1619546400000|2021-04-27 18:00:00|33968.6|33966.2|33995.6|33993.2|34011.6|34009.2|33949.6|33947.2|6217
1619550000000|2021-04-27 19:00:00|33995.1|33992.7|33987.4|33985|34042.9|34040.5|33969.4|33967|11274
1619553600000|2021-04-27 20:00:00|33988.6|33983.8|33919.2|33909.4|34011.6|34006.8|33887.1|33882.3|6250
1619557200000|2021-04-27 21:00:00|33918.9|33909.1|33920.2|33910.4|33921.7|33911.9|33911.3|33901.5|0
1619560800000|2021-04-27 22:00:00|33930.1|33925.3|33916.1|33911.3|33935.6|33930.8|33911.6|33906.8|1162
1619564400000|2021-04-27 23:00:00|33915.6|33910.8|33912.6|33907.8|33938.6|33933.8|33908.6|33903.8|804
1619568000000|2021-04-28 00:00:00|33913.1|33908.3|33910.1|33905.3|33926.6|33921.8|33897.1|33892.3|1103
1619571600000|2021-04-28 01:00:00|33909.6|33904.8|33937.1|33932.3|33940.6|33935.8|33899.6|33894.8|1178
1619575200000|2021-04-28 02:00:00|33937.6|33932.8|33938.1|33933.3|33951.1|33946.3|33932.1|33927.3|934
1619578800000|2021-04-28 03:00:00|33938.6|33933.8|33946.1|33941.3|33954.6|33949.8|33934.6|33929.8|459
1619582400000|2021-04-28 04:00:00|33947.6|33942.8|33945.6|33940.8|33956.1|33951.3|33943.6|33938.8|347
1619586000000|2021-04-28 05:00:00|33945.1|33940.3|33946.6|33941.8|33962.1|33957.3|33938.6|33933.8|915
1619589600000|2021-04-28 06:00:00|33946|33942.4|33955.5|33951.9|33964.5|33960.9|33941|33937.4|861
1619593200000|2021-04-28 07:00:00|33954.5|33950.9|33932.5|33928.9|33973.5|33969.9|33921.5|33917.9|3146
1619596800000|2021-04-28 08:00:00|33933.5|33929.9|33940.5|33936.9|33944|33940.4|33901|33897.4|2744
1619600400000|2021-04-28 09:00:00|33940|33936.4|33948.5|33944.9|33956.5|33952.9|33919.5|33915.9|2022
1619604000000|2021-04-28 10:00:00|33949|33945.4|33946.5|33942.9|33960|33956.4|33931|33927.4|1419
1619607600000|2021-04-28 11:00:00|33946|33942.4|33903.5|33899.9|33968.5|33964.9|33884|33880.4|5023
1619611200000|2021-04-28 12:00:00|33903|33899.4|33932.5|33928.9|33933|33929.4|33897.5|33893.9|2712
1619614800000|2021-04-28 13:00:00|33933.5|33929.9|33857.9|33855.5|33938.5|33934.9|33835.9|33833.5|18498
1619618400000|2021-04-28 14:00:00|33858.4|33856|33872.4|33870|33881.4|33879|33806.4|33804|15177
1619622000000|2021-04-28 15:00:00|33871.9|33869.5|33844.4|33842|33895.9|33893.5|33832.9|33830.5|8852
1619625600000|2021-04-28 16:00:00|33844.9|33842.5|33878.4|33876|33886.4|33884|33834.4|33832|5751
1619629200000|2021-04-28 17:00:00|33877.9|33875.5|33828.5|33826.1|33880.9|33878.5|33821.5|33819.1|3934
1619632800000|2021-04-28 18:00:00|33828|33825.6|33910|33907.6|33951|33948.6|33807.5|33805.1|13833
1619636400000|2021-04-28 19:00:00|33911.5|33909.1|33838.9|33836.5|33927.5|33925.1|33816.4|33814|13774
1619640000000|2021-04-28 20:00:00|33840.1|33835.3|33819.2|33809.4|33873.6|33868.8|33796.1|33791.3|4168
1619643600000|2021-04-28 21:00:00|33818.3|33808.5|33822.5|33812.7|33822.5|33812.7|33804.5|33794.7|0
1619647200000|2021-04-28 22:00:00|33822.1|33817.3|33847.1|33842.3|33854.1|33849.3|33819.6|33814.8|1115
1619650800000|2021-04-28 23:00:00|33847.6|33842.8|33855.6|33850.8|33860.6|33855.8|33834.6|33829.8|874
1619654400000|2021-04-29 00:00:00|33854.1|33849.3|33884.6|33879.8|33890.1|33885.3|33847.1|33842.3|1290
1619658000000|2021-04-29 01:00:00|33884.1|33879.3|33935.6|33930.8|33947.1|33942.3|33877.1|33872.3|2805
1619661600000|2021-04-29 02:00:00|33936.1|33931.3|33924.1|33919.3|33941.6|33936.8|33919.6|33914.8|1272
1619665200000|2021-04-29 03:00:00|33924.6|33919.8|33915.1|33910.3|33925.6|33920.8|33910.6|33905.8|627
1619668800000|2021-04-29 04:00:00|33915.6|33910.8|33919.1|33914.3|33940.6|33935.8|33915.1|33910.3|771
1619672400000|2021-04-29 05:00:00|33919.6|33914.8|33940.6|33935.8|33950.6|33945.8|33916.6|33911.8|887
1619676000000|2021-04-29 06:00:00|33940|33936.4|33956.5|33952.9|33957|33953.4|33930|33926.4|1206
1619679600000|2021-04-29 07:00:00|33957.5|33953.9|33968|33964.4|33980|33976.4|33933.5|33929.9|3817
1619683200000|2021-04-29 08:00:00|33967.5|33963.9|33953.5|33949.9|33989|33985.4|33941.5|33937.9|2542
1619686800000|2021-04-29 09:00:00|33954|33950.4|33963.5|33959.9|33971|33967.4|33941.5|33937.9|1648
1619690400000|2021-04-29 10:00:00|33963|33959.4|33987.5|33983.9|34018|34014.4|33959.5|33955.9|3293
1619694000000|2021-04-29 11:00:00|33988.5|33984.9|33959.5|33955.9|34000|33996.4|33948|33944.4|3653
1619697600000|2021-04-29 12:00:00|33959|33955.4|34000.5|33996.9|34003|33999.4|33958|33954.4|4126
1619701200000|2021-04-29 13:00:00|34000|33996.4|33934.4|33932|34035.4|34033|33926.4|33924|21024
1619704800000|2021-04-29 14:00:00|33934.9|33932.5|33818|33815.6|33937.9|33935.5|33787|33784.6|25909
1619708400000|2021-04-29 15:00:00|33817.5|33815.1|33830.5|33828.1|33868|33865.6|33807.5|33805.1|12141
1619712000000|2021-04-29 16:00:00|33831|33828.6|33915.5|33913.1|33924|33921.6|33737.5|33735.1|19629
1619715600000|2021-04-29 17:00:00|33916|33913.6|33928|33925.6|33955.5|33953.1|33896|33893.6|10606
1619719200000|2021-04-29 18:00:00|33928.5|33926.1|34041|34038.6|34086|34083.6|33928.5|33926.1|15927
1619722800000|2021-04-29 19:00:00|34041.5|34039.1|34065.8|34063.4|34086.8|34084.4|34026.8|34024.4|17619
1619726400000|2021-04-29 20:00:00|34064.8|34062.4|34032|34022.2|34069.5|34064.7|34011.5|34006.7|3565
1619730000000|2021-04-29 21:00:00|34032.1|34022.3|34038|34028.2|34041.6|34031.8|34032|34022.2|0
1619733600000|2021-04-29 22:00:00|34026.5|34021.7|34035.5|34030.7|34045.5|34040.7|34016|34011.2|884
1619737200000|2021-04-29 23:00:00|34036|34031.2|34033.5|34028.7|34050.5|34045.7|34001|33996.2|1332
1619740800000|2021-04-30 00:00:00|34034|34029.2|34035|34030.2|34052|34047.2|34016.5|34011.7|1346
1619744400000|2021-04-30 01:00:00|34035.5|34030.7|34017|34012.2|34039|34034.2|34010.5|34005.7|1143
1619748000000|2021-04-30 02:00:00|34016.5|34011.7|34001.5|33996.7|34017.5|34012.7|33987|33982.2|1494
1619751600000|2021-04-30 03:00:00|34001|33996.2|34008|34003.2|34011.5|34006.7|33978|33973.2|1145
1619755200000|2021-04-30 04:00:00|34007.5|34002.7|33998.5|33993.7|34018|34013.2|33992|33987.2|805
1619758800000|2021-04-30 05:00:00|33998|33993.2|33977|33972.2|34007|34002.2|33959|33954.2|1620
1619762400000|2021-04-30 06:00:00|33976.4|33972.8|34005.4|34001.8|34012.4|34008.8|33972.4|33968.8|1963
1619766000000|2021-04-30 07:00:00|34004.9|34001.3|34017.9|34014.3|34035.4|34031.8|33999.4|33995.8|2591
1619769600000|2021-04-30 08:00:00|34018.9|34015.3|33997.9|33994.3|34018.9|34015.3|33978.4|33974.8|2280
1619773200000|2021-04-30 09:00:00|33997.4|33993.8|33973.4|33969.8|34014.9|34011.3|33966.9|33963.3|2079
1619776800000|2021-04-30 10:00:00|33972.9|33969.3|33896.9|33893.3|33972.9|33969.3|33871.9|33868.3|5617
1619780400000|2021-04-30 11:00:00|33897.9|33894.3|33918.4|33914.8|33922.4|33918.8|33877.4|33873.8|3612
1619784000000|2021-04-30 12:00:00|33917.9|33914.3|33920.9|33917.3|33943.9|33940.3|33867.4|33863.8|5663
1619787600000|2021-04-30 13:00:00|33921.9|33918.3|33958.3|33955.9|33966.8|33964.4|33875.9|33872.3|17730
1619791200000|2021-04-30 14:00:00|33958.8|33956.4|33849.9|33847.5|33968.8|33966.4|33825.4|33823|22087
1619794800000|2021-04-30 15:00:00|33850.4|33848|33849.4|33847|33855.4|33853|33785.4|33783|20374
1619798400000|2021-04-30 16:00:00|33849.9|33847.5|33854.7|33852.3|33864.9|33862.5|33827.7|33825.3|7955
1619802000000|2021-04-30 17:00:00|33854.2|33851.8|33832.2|33829.8|33917.7|33915.3|33818.2|33815.8|9641
1619805600000|2021-04-30 18:00:00|33833.2|33830.8|33859.7|33857.3|33892.7|33890.3|33816.2|33813.8|10687
1619809200000|2021-04-30 19:00:00|33860.7|33858.3|33896.7|33894.3|33908.7|33906.3|33810.7|33808.3|22274
1619812800000|2021-04-30 20:00:00|33895.7|33893.3|33918.4|33913.6|33930.4|33925.6|33893.4|33888.6|4295
1619816400000|2021-04-30 21:00:00|33912.2|33902.4|33912.2|33902.4|33912.2|33902.4|33912.2|33902.4|0
1619992800000|2021-05-02 22:00:00|33950.4|33945.6|33965.4|33960.6|33974.4|33969.6|33933.9|33929.1|1887
1619996400000|2021-05-02 23:00:00|33965.9|33961.1|33984.4|33979.6|33986.9|33982.1|33962.4|33957.6|1006
1620000000000|2021-05-03 00:00:00|33984.9|33980.1|34030.4|34025.6|34033.9|34029.1|33979.9|33975.1|2179
1620003600000|2021-05-03 01:00:00|34030.9|34026.1|33993.4|33988.6|34031.9|34027.1|33989.4|33984.6|1537
1620007200000|2021-05-03 02:00:00|33992.9|33988.1|33982.9|33978.1|33993.9|33989.1|33966.9|33962.1|1327
1620010800000|2021-05-03 03:00:00|33982.4|33977.6|34007.4|34002.6|34011.4|34006.6|33981.9|33977.1|937
1620014400000|2021-05-03 04:00:00|34007.9|34003.1|34008.9|34004.1|34010.9|34006.1|33988.4|33983.6|699
1620018000000|2021-05-03 05:00:00|34007.9|34003.1|33972.9|33968.1|34010.9|34006.1|33970.4|33965.6|1045
1620021600000|2021-05-03 06:00:00|33972.3|33968.7|33998.8|33995.2|34000.3|33996.7|33963.3|33959.7|1113
1620025200000|2021-05-03 07:00:00|33997.8|33994.2|34073.8|34070.2|34085.8|34082.2|33995.3|33991.7|4679
1620028800000|2021-05-03 08:00:00|34073.3|34069.7|34068.8|34065.2|34079.8|34076.2|34046.8|34043.2|2618
1620032400000|2021-05-03 09:00:00|34069.3|34065.7|34017.3|34013.7|34076.3|34072.7|33978.3|33974.7|3645
1620036000000|2021-05-03 10:00:00|34017.8|34014.2|34073.8|34070.2|34109.3|34105.7|34012.3|34008.7|4315
1620039600000|2021-05-03 11:00:00|34072.8|34069.2|34076.3|34072.7|34105.3|34101.7|34068.3|34064.7|3090
1620043200000|2021-05-03 12:00:00|34075.8|34072.2|34038.8|34035.2|34099.3|34095.7|34036.8|34033.2|4744
1620046800000|2021-05-03 13:00:00|34038.3|34034.7|34199.7|34197.3|34217.7|34215.3|34037.8|34034.2|24313
1620050400000|2021-05-03 14:00:00|34190.2|34187.8|34170.6|34168.2|34203.6|34201.2|34124.6|34122.2|22166
1620054000000|2021-05-03 15:00:00|34170.1|34167.7|34188.6|34186.2|34223.6|34221.2|34132.1|34129.7|12815
1620057600000|2021-05-03 16:00:00|34189.1|34186.7|34171.1|34168.7|34189.1|34186.7|34150.1|34147.7|6422
1620061200000|2021-05-03 17:00:00|34171.6|34169.2|34149|34146.6|34176.6|34174.2|34136.5|34134.1|4464
1620064800000|2021-05-03 18:00:00|34148.5|34146.1|34174|34171.6|34189.5|34187.1|34145.5|34143.1|5798
1620068400000|2021-05-03 19:00:00|34174.5|34172.1|34118.5|34116.1|34175|34172.6|34087.5|34085.1|12733
1620072000000|2021-05-03 20:00:00|34119.7|34114.9|34111.7|34101.9|34124.7|34119.9|34090.7|34085.5|2408
1620075600000|2021-05-03 21:00:00|34112|34102.2|34111|34101.2|34114.4|34104.6|34098.3|34088.5|0
1620079200000|2021-05-03 22:00:00|34099.2|34094.4|34113.2|34108.4|34124.7|34119.9|34099.2|34094.4|785
1620082800000|2021-05-03 23:00:00|34112.7|34107.9|34091.2|34086.4|34113.7|34108.9|34081.2|34076.4|1325
1620086400000|2021-05-04 00:00:00|34090.7|34085.9|34097.7|34092.9|34105.2|34100.4|34076.2|34071.4|1491
1620090000000|2021-05-04 01:00:00|34097.2|34092.4|34052.7|34047.9|34097.7|34092.9|34046.2|34041.4|2068
1620093600000|2021-05-04 02:00:00|34052.2|34047.4|34061.2|34056.4|34063.2|34058.4|34030.7|34025.9|1388
1620097200000|2021-05-04 03:00:00|34060.7|34055.9|34067.2|34062.4|34073.7|34068.9|34044.7|34039.9|854
1620100800000|2021-05-04 04:00:00|34066.7|34061.9|34071.2|34066.4|34072.7|34067.9|34057.7|34052.9|484
1620104400000|2021-05-04 05:00:00|34071.7|34066.9|34081.2|34076.4|34087.2|34082.4|34067.2|34062.4|1112
1620108000000|2021-05-04 06:00:00|34080.6|34077|34096.6|34093|34102.6|34099|34074.1|34070.5|1436
1620111600000|2021-05-04 07:00:00|34095.6|34092|34077.6|34074|34136.1|34132.5|34056.6|34053|4797
1620115200000|2021-05-04 08:00:00|34077.1|34073.5|34096.1|34092.5|34114.1|34110.5|34052.1|34048.5|3155
1620118800000|2021-05-04 09:00:00|34095.6|34092|34126.1|34122.5|34133.1|34129.5|34078.6|34075|2280
1620122400000|2021-05-04 10:00:00|34127.1|34123.5|34135.1|34131.5|34142.1|34138.5|34109.1|34105.5|2688
1620126000000|2021-05-04 11:00:00|34136.1|34132.5|34045.1|34041.5|34145.1|34141.5|33999.1|33995.5|11080
1620129600000|2021-05-04 12:00:00|34044.6|34041|33972.6|33969|34044.6|34041|33938.6|33935|10240
1620133200000|2021-05-04 13:00:00|33972.1|33968.5|33874|33871.6|34075.5|34073.1|33829.5|33827.1|34928
1620136800000|2021-05-04 14:00:00|33873.5|33871.1|33867.4|33865|33949|33946.6|33815|33812.6|30785
1620140400000|2021-05-04 15:00:00|33866.9|33864.5|33858.9|33856.5|33908.4|33906|33766.9|33764.5|28266
1620144000000|2021-05-04 16:00:00|33859.4|33857|33962.5|33960.1|34001.4|33999|33848.9|33846.5|15828
1620147600000|2021-05-04 17:00:00|33961.5|33959.1|34021.5|34019.1|34050|34047.6|33949.5|33947.1|15220
1620151200000|2021-05-04 18:00:00|34022|34019.6|34030|34027.6|34066|34063.6|33998.5|33996.1|12774
1620154800000|2021-05-04 19:00:00|34029.5|34027.1|34148.6|34146.2|34149.6|34147.2|34002|33999.6|20867
1620158400000|2021-05-04 20:00:00|34149.1|34146.7|34142.5|34132.7|34160.8|34156|34112.3|34107.5|3966
1620162000000|2021-05-04 21:00:00|34141.6|34131.8|34134.3|34124.5|34146.3|34136.5|34130|34120.2|0
1620165600000|2021-05-04 22:00:00|34130.3|34125.5|34135.3|34130.5|34155.3|34150.5|34118.3|34113.5|1703
1620169200000|2021-05-04 23:00:00|34137.3|34132.5|34146.8|34142|34150.3|34145.5|34124.8|34120|1224
1620172800000|2021-05-05 00:00:00|34148.3|34143.5|34195.8|34191|34206.8|34202|34144.8|34140|2794
1620176400000|2021-05-05 01:00:00|34196.3|34191.5|34239.8|34235|34245.3|34240.5|34187.8|34183|2777
1620180000000|2021-05-05 02:00:00|34240.3|34235.5|34222.8|34218|34247.3|34242.5|34210.8|34206|1626
1620183600000|2021-05-05 03:00:00|34223.3|34218.5|34221.3|34216.5|34231.3|34226.5|34215.3|34210.5|1124
1620187200000|2021-05-05 04:00:00|34221.8|34217|34222.8|34218|34228.3|34223.5|34217.3|34212.5|723
1620190800000|2021-05-05 05:00:00|34223.3|34218.5|34199.8|34195|34227.8|34223|34167.3|34162.5|3002
1620194400000|2021-05-05 06:00:00|34199.2|34195.6|34192.7|34189.1|34221.7|34218.1|34181.7|34178.1|2131
1620198000000|2021-05-05 07:00:00|34192.2|34188.6|34237.2|34233.6|34251.7|34248.1|34176.7|34173.1|4568
1620201600000|2021-05-05 08:00:00|34237.7|34234.1|34225.2|34221.6|34252.2|34248.6|34204.2|34200.6|3472
1620205200000|2021-05-05 09:00:00|34225.7|34222.1|34225.2|34221.6|34244.7|34241.1|34214.2|34210.6|2071
1620208800000|2021-05-05 10:00:00|34225.7|34222.1|34211.2|34207.6|34245.2|34241.6|34210.2|34206.6|2274
1620212400000|2021-05-05 11:00:00|34211.7|34208.1|34207.7|34204.1|34217.2|34213.6|34187.2|34183.6|3025
1620216000000|2021-05-05 12:00:00|34208.2|34204.6|34221.2|34217.6|34233.2|34229.6|34192.7|34189.1|4734
1620219600000|2021-05-05 13:00:00|34221.7|34218.1|34169.1|34166.7|34248.2|34244.6|34128.6|34126.2|23579
1620223200000|2021-05-05 14:00:00|34169.6|34167.2|34138.5|34136.1|34175.6|34173.2|34039.5|34037.1|27600
1620226800000|2021-05-05 15:00:00|34137|34134.6|34290.5|34288.1|34298.5|34296.1|34130.5|34128.1|17508
1620230400000|2021-05-05 16:00:00|34291|34288.6|34241.1|34238.7|34295.5|34293.1|34235.1|34232.7|8678
1620234000000|2021-05-05 17:00:00|34240.6|34238.2|34291.6|34289.2|34293.1|34290.7|34223.1|34220.7|7815
1620237600000|2021-05-05 18:00:00|34292.1|34289.7|34302.1|34299.7|34333.1|34330.7|34267.1|34264.7|10320
1620241200000|2021-05-05 19:00:00|34302.6|34300.2|34237.8|34235.4|34311.1|34308.7|34202.3|34199.9|18772
1620244800000|2021-05-05 20:00:00|34237.3|34234.9|34228.3|34218.5|34255.1|34250.3|34212.1|34207.3|2886
1620248400000|2021-05-05 21:00:00|34228.5|34218.7|34232.4|34222.6|34234.2|34224.4|34211.5|34201.7|0
1620252000000|2021-05-05 22:00:00|34228.6|34223.8|34204.6|34199.8|34243.1|34238.3|34199.1|34194.3|1391
1620255600000|2021-05-05 23:00:00|34204.1|34199.3|34235.1|34230.3|34239.1|34234.3|34199.1|34194.3|1622
1620259200000|2021-05-06 00:00:00|34233.6|34228.8|34248.6|34243.8|34261.1|34256.3|34223.1|34218.3|1484
1620262800000|2021-05-06 01:00:00|34248.1|34243.3|34281.6|34276.8|34291.1|34286.3|34245.1|34240.3|1865
1620266400000|2021-05-06 02:00:00|34282.1|34277.3|34217.1|34212.3|34287.1|34282.3|34182.6|34177.8|2251
1620270000000|2021-05-06 03:00:00|34216.1|34211.3|34224.6|34219.8|34234.1|34229.3|34210.1|34205.3|2429
1620273600000|2021-05-06 04:00:00|34224.1|34219.3|34224.6|34219.8|34236.1|34231.3|34210.1|34205.3|1054
1620277200000|2021-05-06 05:00:00|34224.1|34219.3|34265.6|34260.8|34273.1|34268.3|34224.1|34219.3|1371
1620280800000|2021-05-06 06:00:00|34265|34261.4|34274|34270.4|34287|34283.4|34246.5|34242.9|1655
1620284400000|2021-05-06 07:00:00|34273|34269.4|34285|34281.4|34325.5|34321.9|34266|34262.4|5743
1620288000000|2021-05-06 08:00:00|34284|34280.4|34254.5|34250.9|34301|34297.4|34234.5|34230.9|3568
1620291600000|2021-05-06 09:00:00|34255|34251.4|34251|34247.4|34279|34275.4|34203.5|34199.9|4735
1620295200000|2021-05-06 10:00:00|34250.5|34246.9|34247|34243.4|34285|34281.4|34243.5|34239.9|3497
1620298800000|2021-05-06 11:00:00|34246.5|34242.9|34268|34264.4|34285|34281.4|34239|34235.4|2883
1620302400000|2021-05-06 12:00:00|34268.5|34264.9|34263.5|34259.9|34282.5|34278.9|34229.5|34225.9|4695
1620306000000|2021-05-06 13:00:00|34264|34260.4|34248.4|34246|34345.4|34343|34240.9|34238.5|24286
1620309600000|2021-05-06 14:00:00|34247.9|34245.5|34284|34281.6|34309.5|34307.1|34190.5|34188.1|26013
1620313200000|2021-05-06 15:00:00|34284.5|34282.1|34400.5|34398.1|34456|34453.6|34238.5|34236.1|24702
1620316800000|2021-05-06 16:00:00|34401.5|34399.1|34388.6|34386.2|34427.5|34425.1|34377.5|34375.1|8129
1620320400000|2021-05-06 17:00:00|34388.1|34385.7|34370.6|34368.2|34414.1|34411.7|34368.1|34365.7|7494
1620324000000|2021-05-06 18:00:00|34371.1|34368.7|34362.1|34359.7|34392.1|34389.7|34312.6|34310.2|14227
1620327600000|2021-05-06 19:00:00|34362.6|34360.2|34547.2|34544.8|34558.2|34555.8|34351.6|34349.2|21672
1620331200000|2021-05-06 20:00:00|34548.7|34546.3|34550.1|34540.3|34554.2|34549.4|34519.7|34514.9|4687
1620334800000|2021-05-06 21:00:00|34550.2|34540.4|34539.3|34529.5|34552.1|34542.3|34533.7|34523.9|0
1620338400000|2021-05-06 22:00:00|34545.2|34540.4|34519.2|34514.4|34549.2|34544.4|34516.7|34511.9|1081
1620342000000|2021-05-06 23:00:00|34519.7|34514.9|34519.7|34514.9|34526.7|34521.9|34509.7|34504.9|908
1620345600000|2021-05-07 00:00:00|34520.2|34515.4|34528.2|34523.4|34532.2|34527.4|34496.7|34491.9|2283
1620349200000|2021-05-07 01:00:00|34527.7|34522.9|34571.7|34566.9|34581.7|34576.9|34525.7|34520.9|2347
1620352800000|2021-05-07 02:00:00|34570.7|34565.9|34549.2|34544.4|34580.7|34575.9|34533.2|34528.4|1347
1620356400000|2021-05-07 03:00:00|34549.7|34544.9|34551.2|34546.4|34560.2|34555.4|34540.2|34535.4|742
1620360000000|2021-05-07 04:00:00|34550.7|34545.9|34561.2|34556.4|34563.7|34558.9|34542.2|34537.4|506
1620363600000|2021-05-07 05:00:00|34561.7|34556.9|34557.2|34552.4|34569.2|34564.4|34549.7|34544.9|1164
1620367200000|2021-05-07 06:00:00|34556.6|34553|34568.1|34564.5|34570.1|34566.5|34543.6|34540|1613
1620370800000|2021-05-07 07:00:00|34565.6|34562|34539.6|34536|34573.6|34570|34518.1|34514.5|3648
1620374400000|2021-05-07 08:00:00|34539.1|34535.5|34570.6|34567|34574.1|34570.5|34534.6|34531|2030
1620378000000|2021-05-07 09:00:00|34570.1|34566.5|34595.6|34592|34597.6|34594|34565.6|34562|1756
1620381600000|2021-05-07 10:00:00|34595.1|34591.5|34624.1|34620.5|34642.6|34639|34589.1|34585.5|4343
1620385200000|2021-05-07 11:00:00|34623.6|34620|34653.1|34649.5|34653.1|34649.5|34613.1|34609.5|3040
1620388800000|2021-05-07 12:00:00|34653.6|34650|34518.6|34515|34655.6|34652|34469.6|34466|22801
1620392400000|2021-05-07 13:00:00|34518.1|34514.5|34617|34614.6|34663|34660.6|34460.5|34458.1|35822
1620396000000|2021-05-07 14:00:00|34618|34615.6|34703.8|34701.4|34727.8|34725.4|34618|34615.6|21391
1620399600000|2021-05-07 15:00:00|34702.8|34700.4|34708.8|34706.4|34736.3|34733.9|34682.8|34680.4|11866
1620403200000|2021-05-07 16:00:00|34709.3|34706.9|34719.8|34717.4|34728.3|34725.9|34683.3|34680.9|8029
1620406800000|2021-05-07 17:00:00|34720.3|34717.9|34727.3|34724.9|34732.8|34730.4|34698.3|34695.9|6047
1620410400000|2021-05-07 18:00:00|34726.8|34724.4|34760.7|34758.3|34781.7|34779.3|34694.3|34691.9|14951
1620414000000|2021-05-07 19:00:00|34760.2|34757.8|34769.9|34767.5|34817.7|34815.3|34747.2|34744.8|15651
1620417600000|2021-05-07 20:00:00|34771.9|34769.5|34814.1|34804.3|34829.1|34819.3|34765.6|34760.8|3600
1620597600000|2021-05-09 22:00:00|34806.6|34801.8|34810.1|34805.3|34821.1|34816.3|34789.1|34784.3|1236
1620601200000|2021-05-09 23:00:00|34809.6|34804.8|34826.6|34821.8|34838.1|34833.3|34802.6|34797.8|1249
1620604800000|2021-05-10 00:00:00|34826.1|34821.3|34879.1|34874.3|34898.6|34893.8|34817.6|34812.8|2834
1620608400000|2021-05-10 01:00:00|34877.6|34872.8|34889.6|34884.8|34909.1|34904.3|34870.1|34865.3|1866
1620612000000|2021-05-10 02:00:00|34890.1|34885.3|34867.6|34862.8|34896.1|34891.3|34864.1|34859.3|1087
1620615600000|2021-05-10 03:00:00|34867.1|34862.3|34868.1|34863.3|34871.6|34866.8|34857.6|34852.8|913
1620619200000|2021-05-10 04:00:00|34868.6|34863.8|34864.6|34859.8|34878.1|34873.3|34858.6|34853.8|786
1620622800000|2021-05-10 05:00:00|34864.1|34859.3|34881.6|34876.8|34884.1|34879.3|34852.1|34847.3|1259
1620626400000|2021-05-10 06:00:00|34881|34877.4|34879|34875.4|34884.5|34880.9|34855.5|34851.9|2556
1620630000000|2021-05-10 07:00:00|34878.5|34874.9|34856|34852.4|34880.5|34876.9|34827|34823.4|4139
1620633600000|2021-05-10 08:00:00|34856.5|34852.9|34847|34843.4|34873|34869.4|34840|34836.4|2308
1620637200000|2021-05-10 09:00:00|34846.5|34842.9|34845|34841.4|34863|34859.4|34832.5|34828.9|1571
1620640800000|2021-05-10 10:00:00|34845.5|34841.9|34885.5|34881.9|34888|34884.4|34841|34837.4|2454
1620644400000|2021-05-10 11:00:00|34886|34882.4|34887|34883.4|34898.5|34894.9|34876.5|34872.9|3509
1620648000000|2021-05-10 12:00:00|34887.5|34883.9|34901|34897.4|34917.5|34913.9|34885.5|34881.9|4771
1620651600000|2021-05-10 13:00:00|34900.5|34896.9|35017.9|35015.5|35019.4|35017|34884|34880.4|29647
1620655200000|2021-05-10 14:00:00|35019.4|35017|35019.4|35017|35031.4|35029|34960.4|34958|23371
1620658800000|2021-05-10 15:00:00|35018.4|35016|35062.4|35060|35094.4|35092|35009.4|35007|18342
1620662400000|2021-05-10 16:00:00|35063.4|35061|35025.8|35023.4|35073.4|35071|35021.8|35019.4|8726
1620666000000|2021-05-10 17:00:00|35026.3|35023.9|35002.8|35000.4|35038.8|35036.4|34991.8|34989.4|10519
1620669600000|2021-05-10 18:00:00|35003.8|35001.4|34884.8|34882.4|35015.8|35013.4|34838.8|34836.4|27575
1620673200000|2021-05-10 19:00:00|34884.3|34881.9|34755.7|34753.3|34908.8|34906.4|34744.2|34741.8|27937
1620676800000|2021-05-10 20:00:00|34756.9|34752.1|34730.9|34721.1|34778.4|34773.6|34702.9|34698.1|6477
1620680400000|2021-05-10 21:00:00|34730.4|34720.6|34757.7|34747.9|34773|34763.2|34730.1|34720.3|0
1620684000000|2021-05-10 22:00:00|34736.9|34732.1|34805.4|34800.6|34807.4|34802.6|34731.9|34727.1|2668
1620687600000|2021-05-10 23:00:00|34805.9|34801.1|34804.4|34799.6|34821.9|34817.1|34782.4|34777.6|1890
1620691200000|2021-05-11 00:00:00|34803.9|34799.1|34673.9|34669.1|34818.4|34813.6|34636.4|34631.6|7594
1620694800000|2021-05-11 01:00:00|34673.4|34668.6|34651.9|34647.1|34726.4|34721.6|34620.9|34616.1|7103
1620698400000|2021-05-11 02:00:00|34652.4|34647.6|34636.9|34632.1|34666.9|34662.1|34594.9|34590.1|4511
1620702000000|2021-05-11 03:00:00|34636.4|34631.6|34670.9|34666.1|34705.4|34700.6|34606.9|34602.1|3272
1620705600000|2021-05-11 04:00:00|34671.4|34666.6|34636.4|34631.6|34683.9|34679.1|34620.9|34616.1|1826
1620709200000|2021-05-11 05:00:00|34637.4|34632.6|34697.9|34693.1|34702.9|34698.1|34630.4|34625.6|2514
1620712800000|2021-05-11 06:00:00|34697.3|34693.7|34693.3|34689.7|34720.8|34717.2|34656.8|34653.2|4205
1620716400000|2021-05-11 07:00:00|34690.8|34687.2|34613.3|34609.7|34721.8|34718.2|34553.8|34550.2|11716
1620720000000|2021-05-11 08:00:00|34613.8|34610.2|34569.8|34566.2|34624.8|34621.2|34537.8|34534.2|7722
1620723600000|2021-05-11 09:00:00|34570.3|34566.7|34607.8|34604.2|34672.3|34668.7|34566.8|34563.2|5604
1620727200000|2021-05-11 10:00:00|34608.3|34604.7|34597.3|34593.7|34620.3|34616.7|34543.8|34540.2|5063
1620730800000|2021-05-11 11:00:00|34595.3|34591.7|34583.3|34579.7|34633.8|34630.2|34564.3|34560.7|5731
1620734400000|2021-05-11 12:00:00|34583.8|34580.2|34453.3|34449.7|34618.3|34614.7|34441.3|34437.7|14890
1620738000000|2021-05-11 13:00:00|34453.8|34450.2|34477.7|34475.3|34503.7|34501.3|34344.2|34341.8|41236
1620741600000|2021-05-11 14:00:00|34479.7|34477.3|34162.1|34159.7|34506.7|34504.3|34072.6|34070.2|60479
1620745200000|2021-05-11 15:00:00|34162.6|34160.2|34298.1|34295.7|34325.1|34322.7|34098.6|34096.2|34400
1620748800000|2021-05-11 16:00:00|34297.1|34294.7|34149.4|34147|34305.1|34302.7|34117.9|34115.5|18172
1620752400000|2021-05-11 17:00:00|34148.4|34146|34272.4|34270|34305.4|34303|34134.9|34132.5|20166
1620756000000|2021-05-11 18:00:00|34271.9|34269.5|34277.9|34275.5|34309.9|34307.5|34181.9|34179.5|18318
1620759600000|2021-05-11 19:00:00|34277.4|34275|34276.2|34273.8|34341.2|34338.8|34154.2|34151.8|28092
1620763200000|2021-05-11 20:00:00|34277.4|34272.6|34234|34224.2|34312.9|34308.1|34206.4|34201.6|4252
1620766800000|2021-05-11 21:00:00|34233.8|34224|34232.8|34223|34239.3|34229.5|34224.6|34214.8|0
1620770400000|2021-05-11 22:00:00|34236.4|34231.6|34245.9|34241.1|34262.9|34258.1|34225.4|34220.6|1297
1620774000000|2021-05-11 23:00:00|34246.4|34241.6|34292.4|34287.6|34292.9|34288.1|34218.4|34213.6|1523
1620777600000|2021-05-12 00:00:00|34291.9|34287.1|34145.4|34140.6|34320.4|34315.6|34119.9|34115.1|5013
1620781200000|2021-05-12 01:00:00|34144.9|34140.1|34143.9|34139.1|34202.9|34198.1|34123.4|34118.6|3415
1620784800000|2021-05-12 02:00:00|34143.4|34138.6|34152.4|34147.6|34198.4|34193.6|34140.4|34135.6|2281
1620788400000|2021-05-12 03:00:00|34152.9|34148.1|34034.4|34029.6|34188.9|34184.1|34014.9|34010.1|4905
1620792000000|2021-05-12 04:00:00|34033.9|34029.1|34086.4|34081.6|34088.4|34083.6|33987.9|33983.1|4767
1620795600000|2021-05-12 05:00:00|34085.9|34081.1|34080.9|34076.1|34153.4|34148.6|34076.9|34072.1|4061
1620799200000|2021-05-12 06:00:00|34081.4|34076.6|34185.3|34181.7|34187.3|34183.7|34068.8|34065.2|3216
1620802800000|2021-05-12 07:00:00|34187.8|34184.2|34234.8|34231.2|34260.8|34257.2|34157.3|34153.7|6208
1620806400000|2021-05-12 08:00:00|34234.3|34230.7|34174.8|34171.2|34244.3|34240.7|34136.3|34132.7|5021
1620810000000|2021-05-12 09:00:00|34175.3|34171.7|34175.3|34171.7|34211.8|34208.2|34128.3|34124.7|3794
1620813600000|2021-05-12 10:00:00|34174.8|34171.2|34142.8|34139.2|34226.8|34223.2|34130.8|34127.2|4155
1620817200000|2021-05-12 11:00:00|34143.3|34139.7|34184.8|34181.2|34191.8|34188.2|34120.8|34117.2|4188
1620820800000|2021-05-12 12:00:00|34184.3|34180.7|34179.3|34175.7|34198.3|34194.7|34011.3|34007.7|19898
1620824400000|2021-05-12 13:00:00|34180.8|34177.2|34082.2|34079.8|34218.3|34214.7|34063.2|34060.8|32017
1620828000000|2021-05-12 14:00:00|34082.7|34080.3|33979.2|33976.8|34123.2|34120.8|33905.7|33903.3|35113
1620831600000|2021-05-12 15:00:00|33978.7|33976.3|33822.7|33820.3|34016.2|34013.8|33801.7|33799.3|23974
1620835200000|2021-05-12 16:00:00|33823.2|33820.8|33821.3|33818.9|33868.2|33865.8|33765.2|33762.8|22980
1620838800000|2021-05-12 17:00:00|33820.3|33817.9|33793.8|33791.4|33883.8|33881.4|33758.3|33755.9|17306
1620842400000|2021-05-12 18:00:00|33794.3|33791.9|33783.8|33781.4|33839.8|33837.4|33693.3|33690.9|20214
1620846000000|2021-05-12 19:00:00|33783.3|33780.9|33591.3|33588.9|33793.8|33791.4|33555.3|33552.9|36413
1620849600000|2021-05-12 20:00:00|33583.1|33580.7|33574.3|33564.5|33642.3|33637.5|33551.8|33547|6455
1620853200000|2021-05-12 21:00:00|33577|33567.2|33597.7|33587.9|33602.2|33592.4|33568.4|33558.6|0
1620856800000|2021-05-12 22:00:00|33561.8|33557|33662.8|33658|33666.3|33661.5|33561.8|33557|2426
1620860400000|2021-05-12 23:00:00|33662.3|33657.5|33675.3|33670.5|33684.8|33680|33643.8|33639|1803
1620864000000|2021-05-13 00:00:00|33674.8|33670|33698.8|33694|33725.8|33721|33596.3|33591.5|4669
1620867600000|2021-05-13 01:00:00|33698.3|33693.5|33724.8|33720|33740.8|33736|33650.3|33645.5|3922
1620871200000|2021-05-13 02:00:00|33724.3|33719.5|33717.8|33713|33727.3|33722.5|33680.8|33676|2214
1620874800000|2021-05-13 03:00:00|33718.3|33713.5|33694.8|33690|33742.8|33738|33686.8|33682|2007
1620878400000|2021-05-13 04:00:00|33694.3|33689.5|33688.8|33684|33710.8|33706|33671.3|33666.5|1272
1620882000000|2021-05-13 05:00:00|33688.3|33683.5|33564.3|33559.5|33693.8|33689|33551.3|33546.5|4513
1620885600000|2021-05-13 06:00:00|33563.7|33560.1|33596.7|33593.1|33653.7|33650.1|33563.7|33560.1|3917
1620889200000|2021-05-13 07:00:00|33597.2|33593.6|33403.7|33400.1|33600.7|33597.1|33398.2|33394.6|13582
1620892800000|2021-05-13 08:00:00|33403.2|33399.6|33370.2|33366.6|33461.7|33458.1|33289.2|33285.6|11872
1620896400000|2021-05-13 09:00:00|33370.7|33367.1|33407.2|33403.6|33457.2|33453.6|33348.2|33344.6|7003
1620900000000|2021-05-13 10:00:00|33406.7|33403.1|33441.2|33437.6|33449.7|33446.1|33347.2|33343.6|5354
1620903600000|2021-05-13 11:00:00|33440.2|33436.6|33497.2|33493.6|33532.7|33529.1|33418.7|33415.1|9734
1620907200000|2021-05-13 12:00:00|33497.7|33494.1|33592.7|33589.1|33624.2|33620.6|33492.2|33488.6|10026
1620910800000|2021-05-13 13:00:00|33592.2|33588.6|33951.6|33949.2|33963.6|33961.2|33591.2|33587.6|32026
1620914400000|2021-05-13 14:00:00|33952.6|33950.2|34137.2|34134.8|34139.7|34137.3|33952.6|33950.2|33073
1620918000000|2021-05-13 15:00:00|34137.7|34135.3|33991.2|33988.8|34146.2|34143.8|33950.2|33947.8|26605
1620921600000|2021-05-13 16:00:00|33991.7|33989.3|34007.6|34005.2|34081.7|34079.3|33972.7|33970.3|16880
1620925200000|2021-05-13 17:00:00|34008.6|34006.2|33913.6|33911.2|34044.6|34042.2|33840.6|33838.2|21136
1620928800000|2021-05-13 18:00:00|33913.1|33910.7|34093.1|34090.7|34140.1|34137.7|33909.1|33906.7|17760
1620932400000|2021-05-13 19:00:00|34093.6|34091.2|34018.5|34016.1|34182|34179.6|34011.5|34009.1|21955
1620936000000|2021-05-13 20:00:00|34017|34014.6|34042.3|34032.5|34046.6|34041.8|33960.1|33955.3|6040
1620939600000|2021-05-13 21:00:00|34040.2|34030.4|34040.2|34030.4|34058.4|34048.6|34028.6|34018.8|0
1620943200000|2021-05-13 22:00:00|34046.6|34041.8|34028.6|34023.8|34049.6|34044.8|34009.1|34004.3|1202
1620946800000|2021-05-13 23:00:00|34029.1|34024.3|34062.6|34057.8|34070.6|34065.8|34000.6|33995.8|2052
1620950400000|2021-05-14 00:00:00|34064.6|34059.8|34103.1|34098.3|34109.6|34104.8|34043.6|34038.8|2514
1620954000000|2021-05-14 01:00:00|34105.1|34100.3|34084.6|34079.8|34123.6|34118.8|34049.1|34044.3|2482
1620957600000|2021-05-14 02:00:00|34084.1|34079.3|34082.6|34077.8|34101.6|34096.8|34056.1|34051.3|1348
1620961200000|2021-05-14 03:00:00|34083.6|34078.8|34135.6|34130.8|34149.1|34144.3|34083.1|34078.3|1909
1620964800000|2021-05-14 04:00:00|34136.1|34131.3|34141.6|34136.8|34159.1|34154.3|34128.1|34123.3|1273
1620968400000|2021-05-14 05:00:00|34141.1|34136.3|34182.6|34177.8|34202.1|34197.3|34139.6|34134.8|3007
1620972000000|2021-05-14 06:00:00|34182|34178.4|34194.5|34190.9|34207|34203.4|34129|34125.4|3217
1620975600000|2021-05-14 07:00:00|34194|34190.4|34138|34134.4|34201|34197.4|34118.5|34114.9|4542
1620979200000|2021-05-14 08:00:00|34137.5|34133.9|34171|34167.4|34183|34179.4|34108.5|34104.9|3559
1620982800000|2021-05-14 09:00:00|34171.5|34167.9|34163|34159.4|34201|34197.4|34151.5|34147.9|2742
1620986400000|2021-05-14 10:00:00|34162.5|34158.9|34154|34150.4|34179.5|34175.9|34143|34139.4|2187
1620990000000|2021-05-14 11:00:00|34153.5|34149.9|34190|34186.4|34197|34193.4|34144|34140.4|2901
1620993600000|2021-05-14 12:00:00|34190.5|34186.9|34154|34150.4|34205.5|34201.9|34079|34075.4|7569
1620997200000|2021-05-14 13:00:00|34154.5|34150.9|34344.4|34342|34345.4|34343|34131|34127.4|29160
1621000800000|2021-05-14 14:00:00|34343.9|34341.5|34292.9|34290.5|34356.4|34354|34198.9|34196.5|30244
1621004400000|2021-05-14 15:00:00|34292.4|34290|34289.4|34287|34328.9|34326.5|34251.9|34249.5|11350
1621008000000|2021-05-14 16:00:00|34288.9|34286.5|34360.5|34358.1|34365.9|34363.5|34288.9|34286.5|8301
1621011600000|2021-05-14 17:00:00|34361|34358.6|34385.2|34382.8|34392.2|34389.8|34348.2|34345.8|7288
1621015200000|2021-05-14 18:00:00|34384.7|34382.3|34430.7|34428.3|34458.7|34456.3|34380.7|34378.3|11909
1621018800000|2021-05-14 19:00:00|34431.2|34428.8|34393.7|34391.3|34456.7|34454.3|34375.2|34372.8|19537
1621022400000|2021-05-14 20:00:00|34392.2|34389.8|34429.4|34419.6|34450.4|34445.6|34386.4|34381.6|3836
1621202400000|2021-05-16 22:00:00|34397.4|34392.6|34413.9|34409.1|34450.4|34445.6|34394.9|34390.1|1786
1621206000000|2021-05-16 23:00:00|34413.4|34408.6|34397.4|34392.6|34425.4|34420.6|34380.4|34375.6|1644
1621209600000|2021-05-17 00:00:00|34396.9|34392.1|34319.4|34314.6|34406.9|34402.1|34298.4|34293.6|4395
1621213200000|2021-05-17 01:00:00|34317.9|34313.1|34330.4|34325.6|34367.4|34362.6|34295.9|34291.1|2485
1621216800000|2021-05-17 02:00:00|34330.9|34326.1|34331.4|34326.6|34353.9|34349.1|34284.9|34280.1|1945
1621220400000|2021-05-17 03:00:00|34331.9|34327.1|34279.4|34274.6|34340.4|34335.6|34263.9|34259.1|1682
1621224000000|2021-05-17 04:00:00|34279.9|34275.1|34320.4|34315.6|34331.4|34326.6|34269.4|34264.6|1447
1621227600000|2021-05-17 05:00:00|34320.9|34316.1|34313.4|34308.6|34362.4|34357.6|34307.9|34303.1|1970
1621231200000|2021-05-17 06:00:00|34312.8|34309.2|34349.3|34345.7|34350.8|34347.2|34307.3|34303.7|2415
1621234800000|2021-05-17 07:00:00|34348.8|34345.2|34268.8|34265.2|34384.8|34381.2|34233.3|34229.7|5616
1621238400000|2021-05-17 08:00:00|34268.3|34264.7|34334.8|34331.2|34343.3|34339.7|34265.8|34262.2|2357
1621242000000|2021-05-17 09:00:00|34335.3|34331.7|34306.8|34303.2|34338.3|34334.7|34296.3|34292.7|2221
1621245600000|2021-05-17 10:00:00|34306.3|34302.7|34251.8|34248.2|34307.8|34304.2|34247.8|34244.2|3163
1621249200000|2021-05-17 11:00:00|34252.3|34248.7|34227.8|34224.2|34282.3|34278.7|34211.3|34207.7|3332
1621252800000|2021-05-17 12:00:00|34226.8|34223.2|34250.8|34247.2|34271.3|34267.7|34205.8|34202.2|3292
1621256400000|2021-05-17 13:00:00|34250.3|34246.7|34265.2|34262.8|34383.2|34380.8|34216.2|34213.8|23828
1621260000000|2021-05-17 14:00:00|34264.2|34261.8|34248|34245.6|34312.7|34310.3|34170.5|34168.1|28700
1621263600000|2021-05-17 15:00:00|34246|34243.6|34204|34201.6|34258.5|34256.1|34178.5|34176.1|15473
1621267200000|2021-05-17 16:00:00|34203|34200.6|34284.3|34281.9|34311.3|34308.9|34179.5|34177.1|9591
1621270800000|2021-05-17 17:00:00|34282.8|34280.4|34252.8|34250.4|34300.8|34298.4|34209.3|34206.9|8353
1621274400000|2021-05-17 18:00:00|34253.3|34250.9|34329.3|34326.9|34331.3|34328.9|34237.8|34235.4|8543
1621278000000|2021-05-17 19:00:00|34329.8|34327.4|34338.6|34336.2|34357.3|34354.9|34299.6|34297.2|14219
1621281600000|2021-05-17 20:00:00|34337.6|34335.2|34365.6|34355.8|34381.5|34376.7|34312.5|34307.7|2878
1621285200000|2021-05-17 21:00:00|34365.8|34356|34356.9|34347.1|34370.9|34361.1|34350.9|34341.1|0
1621288800000|2021-05-17 22:00:00|34364|34359.2|34333|34328.2|34377.5|34372.7|34332|34327.2|851
1621292400000|2021-05-17 23:00:00|34332.5|34327.7|34409.5|34404.7|34412.5|34407.7|34332.5|34327.7|1320
1621296000000|2021-05-18 00:00:00|34410|34405.2|34416|34411.2|34423.5|34418.7|34388|34383.2|1966
1621299600000|2021-05-18 01:00:00|34415.5|34410.7|34445|34440.2|34453|34448.2|34397|34392.2|2809
1621303200000|2021-05-18 02:00:00|34444.5|34439.7|34429|34424.2|34453.5|34448.7|34417.5|34412.7|1120
1621306800000|2021-05-18 03:00:00|34429.5|34424.7|34438|34433.2|34449.5|34444.7|34428.5|34423.7|720
1621310400000|2021-05-18 04:00:00|34437.5|34432.7|34424.5|34419.7|34440|34435.2|34410|34405.2|798
1621314000000|2021-05-18 05:00:00|34425|34420.2|34436|34431.2|34445|34440.2|34419.5|34414.7|1042
1621317600000|2021-05-18 06:00:00|34435.4|34431.8|34459.4|34455.8|34490.4|34486.8|34432.4|34428.8|2640
1621321200000|2021-05-18 07:00:00|34459.9|34456.3|34440.4|34436.8|34483.9|34480.3|34415.4|34411.8|3127
1621324800000|2021-05-18 08:00:00|34440.9|34437.3|34398.4|34394.8|34440.9|34437.3|34392.9|34389.3|1785
1621328400000|2021-05-18 09:00:00|34398.9|34395.3|34377.4|34373.8|34425.4|34421.8|34375.9|34372.3|2499
1621332000000|2021-05-18 10:00:00|34377.9|34374.3|34407.9|34404.3|34429.9|34426.3|34376.4|34372.8|3027
1621335600000|2021-05-18 11:00:00|34407.4|34403.8|34377.9|34374.3|34421.4|34417.8|34354.4|34350.8|4642
1621339200000|2021-05-18 12:00:00|34377.4|34373.8|34351.4|34347.8|34398.9|34395.3|34326.9|34323.3|4756
1621342800000|2021-05-18 13:00:00|34350.4|34346.8|34284.3|34281.9|34406.8|34404.4|34275.8|34273.4|24338
1621346400000|2021-05-18 14:00:00|34283.8|34281.4|34270.2|34267.8|34286.7|34284.3|34193.8|34191.4|20257
1621350000000|2021-05-18 15:00:00|34270.7|34268.3|34248.7|34246.3|34285.7|34283.3|34231.2|34228.8|8225
1621353600000|2021-05-18 16:00:00|34247.7|34245.3|34268.3|34265.9|34281.8|34279.4|34227.2|34224.8|6068
1621357200000|2021-05-18 17:00:00|34268.8|34266.4|34256.8|34254.4|34298.3|34295.9|34250.3|34247.9|5623
1621360800000|2021-05-18 18:00:00|34256.3|34253.9|34222.8|34220.4|34272.3|34269.9|34143.3|34140.9|11125
1621364400000|2021-05-18 19:00:00|34223.3|34220.9|34064.5|34062.1|34266|34263.6|34047|34044.6|16024
1621368000000|2021-05-18 20:00:00|34065|34062.6|33991.6|33981.8|34097.5|34092.7|33975.5|33970.7|5444
1621371600000|2021-05-18 21:00:00|33991.9|33982.1|34010.6|34000.8|34015.5|34005.7|33986.6|33976.8|0
1621375200000|2021-05-18 22:00:00|33967.5|33962.7|34023.5|34018.7|34046.5|34041.7|33967.5|33962.7|2001
1621378800000|2021-05-18 23:00:00|34024|34019.2|33948.5|33943.7|34065.5|34060.7|33947.5|33942.7|2087
1621382400000|2021-05-19 00:00:00|33949|33944.2|34011|34006.2|34025.5|34020.7|33916|33911.2|3838
1621386000000|2021-05-19 01:00:00|34012.5|34007.7|34003.5|33998.7|34058|34053.2|33980|33975.2|2385
1621389600000|2021-05-19 02:00:00|34004|33999.2|33931.5|33926.7|34005.5|34000.7|33907|33902.2|2695
1621393200000|2021-05-19 03:00:00|33929.5|33924.7|33957.5|33952.7|33967.5|33962.7|33917|33912.2|1682
1621396800000|2021-05-19 04:00:00|33957|33952.2|33916.5|33911.7|33972.5|33967.7|33887.5|33882.7|1846
1621400400000|2021-05-19 05:00:00|33916|33911.2|33954.5|33949.7|33957|33952.2|33899|33894.2|1549
1621404000000|2021-05-19 06:00:00|33953.9|33950.3|33958.4|33954.8|34002.9|33999.3|33936.9|33933.3|3297
1621407600000|2021-05-19 07:00:00|33960.4|33956.8|33908.9|33905.3|33964.9|33961.3|33878.4|33874.8|7834
1621411200000|2021-05-19 08:00:00|33909.4|33905.8|33840.4|33836.8|33922.9|33919.3|33810.9|33807.3|5780
1621414800000|2021-05-19 09:00:00|33840.9|33837.3|33817.9|33814.3|33932.9|33929.3|33809.9|33806.3|4771
1621418400000|2021-05-19 10:00:00|33818.9|33815.3|33855.9|33852.3|33865.9|33862.3|33806.4|33802.8|3141
1621422000000|2021-05-19 11:00:00|33855.4|33851.8|33759.9|33756.3|33855.4|33851.8|33723.9|33720.3|6771
1621425600000|2021-05-19 12:00:00|33759.4|33755.8|33666.9|33663.3|33801.9|33798.3|33646.4|33642.8|7244
1621429200000|2021-05-19 13:00:00|33665.9|33662.3|33674.3|33671.9|33752.9|33749.3|33601.8|33599.4|36376
1621432800000|2021-05-19 14:00:00|33671.8|33669.4|33603.7|33601.3|33684.3|33681.9|33475.2|33472.8|42422
1621436400000|2021-05-19 15:00:00|33604.2|33601.8|33720.2|33717.8|33726.2|33723.8|33561.2|33558.8|21527
1621440000000|2021-05-19 16:00:00|33719.7|33717.3|33794|33791.6|33811.5|33809.1|33690.7|33688.3|14660
1621443600000|2021-05-19 17:00:00|33793.5|33791.1|33797.5|33795.1|33870.5|33868.1|33763|33760.6|11055
1621447200000|2021-05-19 18:00:00|33798.5|33796.1|33673|33670.6|33855|33852.6|33652|33649.6|27726
1621450800000|2021-05-19 19:00:00|33673.5|33671.1|33905.8|33903.4|33910.3|33907.9|33630|33627.6|26960
1621454400000|2021-05-19 20:00:00|33902.8|33900.4|33849.6|33839.8|33911.7|33906.9|33831.2|33823.1|4266
1621458000000|2021-05-19 21:00:00|33849.7|33839.9|33857.9|33848.1|33858.8|33849|33847.4|33837.6|0
1621461600000|2021-05-19 22:00:00|33846.8|33837|33803.7|33798.9|33865.7|33860.9|33796.7|33791.9|1433
1621465200000|2021-05-19 23:00:00|33802.7|33797.9|33795.2|33790.4|33820.7|33815.9|33784.2|33779.4|1218
1621468800000|2021-05-20 00:00:00|33795.7|33790.9|33859.2|33854.4|33895.2|33890.4|33782.7|33777.9|3048
1621472400000|2021-05-20 01:00:00|33859.7|33854.9|33842.2|33837.4|33873.7|33868.9|33782.2|33777.4|2217
1621476000000|2021-05-20 02:00:00|33842.7|33837.9|33821.2|33816.4|33864.2|33859.4|33812.7|33807.9|1322
1621479600000|2021-05-20 03:00:00|33821.7|33816.9|33852.2|33847.4|33865.2|33860.4|33815.2|33810.4|815
1621483200000|2021-05-20 04:00:00|33851.7|33846.9|33900.2|33895.4|33903.7|33898.9|33847.2|33842.4|1097
1621486800000|2021-05-20 05:00:00|33899.7|33894.9|33885.7|33880.9|33904.7|33899.9|33874.2|33869.4|1230
1621490400000|2021-05-20 06:00:00|33885.1|33881.5|33846.1|33842.5|33891.6|33888|33842.1|33838.5|2176
1621494000000|2021-05-20 07:00:00|33845.1|33841.5|33840.1|33836.5|33879.1|33875.5|33826.6|33823|3904
1621497600000|2021-05-20 08:00:00|33839.6|33836|33710.1|33706.5|33840.6|33837|33683.1|33679.5|5457
1621501200000|2021-05-20 09:00:00|33710.6|33707|33709.6|33706|33731.1|33727.5|33642.1|33638.5|4665
1621504800000|2021-05-20 10:00:00|33710.6|33707|33758.1|33754.5|33758.1|33754.5|33686.1|33682.5|2793
1621508400000|2021-05-20 11:00:00|33758.6|33755|33773.6|33770|33794.1|33790.5|33735.6|33732|3691
1621512000000|2021-05-20 12:00:00|33774.6|33771|33865.6|33862|33866.1|33862.5|33768.1|33764.5|4495
1621515600000|2021-05-20 13:00:00|33866.1|33862.5|33962|33959.6|33986.5|33984.1|33858.1|33854.5|23739
1621519200000|2021-05-20 14:00:00|33962.5|33960.1|34037.3|34034.9|34050.3|34047.9|33937|33934.6|20395
1621522800000|2021-05-20 15:00:00|34037.8|34035.4|34173.8|34171.4|34239.3|34236.9|34037.3|34034.9|18740
1621526400000|2021-05-20 16:00:00|34174.3|34171.9|34084|34081.6|34177.8|34175.4|34037.3|34034.9|15381
1621530000000|2021-05-20 17:00:00|34083.5|34081.1|34111.9|34109.5|34138.4|34136|34068.4|34066|9065
1621533600000|2021-05-20 18:00:00|34112.4|34110|34119.4|34117|34141.4|34139|34102.4|34100|9137
1621537200000|2021-05-20 19:00:00|34119.9|34117.5|34095.1|34092.7|34223.1|34220.7|34067.1|34064.7|20037
1621540800000|2021-05-20 20:00:00|34091.6|34089.2|34075.2|34065.4|34113.3|34108.5|34060.3|34055.5|3648
1621544400000|2021-05-20 21:00:00|34074.7|34064.9|34070.7|34060.9|34074.7|34064.9|34064.3|34054.5|0
1621548000000|2021-05-20 22:00:00|34079.8|34075|34106.8|34102|34115.8|34111|34072.8|34068|1007
1621551600000|2021-05-20 23:00:00|34107.3|34102.5|34143.8|34139|34150.3|34145.5|34095.3|34090.5|1033
1621555200000|2021-05-21 00:00:00|34146.8|34142|34164.8|34160|34181.3|34176.5|34125.8|34121|2027
1621558800000|2021-05-21 01:00:00|34164.3|34159.5|34128.8|34124|34175.8|34171|34127.3|34122.5|1568
1621562400000|2021-05-21 02:00:00|34128.3|34123.5|34122.3|34117.5|34131.3|34126.5|34092.3|34087.5|1963
1621566000000|2021-05-21 03:00:00|34123.3|34118.5|34116.8|34112|34139.3|34134.5|34103.8|34099|1116
1621569600000|2021-05-21 04:00:00|34117.3|34112.5|34153.8|34149|34167.8|34163|34103.8|34099|1179
1621573200000|2021-05-21 05:00:00|34154.3|34149.5|34141.8|34137|34177.3|34172.5|34128.8|34124|1442
1621576800000|2021-05-21 06:00:00|34141.2|34137.6|34145.2|34141.6|34176.7|34173.1|34141.2|34137.6|1537
1621580400000|2021-05-21 07:00:00|34144.7|34141.1|34125.2|34121.6|34192.2|34188.6|34117.7|34114.1|3829
1621584000000|2021-05-21 08:00:00|34124.7|34121.1|34131.2|34127.6|34141.2|34137.6|34077.2|34073.6|2981
1621587600000|2021-05-21 09:00:00|34131.7|34128.1|34172.2|34168.6|34196.7|34193.1|34131.2|34127.6|3839
1621591200000|2021-05-21 10:00:00|34172.7|34169.1|34168.2|34164.6|34222.7|34219.1|34157.2|34153.6|3152
1621594800000|2021-05-21 11:00:00|34170.2|34166.6|34236.7|34233.1|34250.7|34247.1|34170.2|34166.6|4184
1621598400000|2021-05-21 12:00:00|34237.7|34234.1|34225.2|34221.6|34243.2|34239.6|34212.7|34209.1|2990
1621602000000|2021-05-21 13:00:00|34224.7|34221.1|34401.1|34398.7|34419.6|34417.2|34199.7|34196.1|24096
1621605600000|2021-05-21 14:00:00|34400.6|34398.2|34352.8|34350.4|34402.6|34400.2|34295.8|34293.4|18311
1621609200000|2021-05-21 15:00:00|34353.3|34350.9|34307.3|34304.9|34373.8|34371.4|34288.3|34285.9|10920
1621612800000|2021-05-21 16:00:00|34307.8|34305.4|34167.3|34164.9|34320.3|34317.9|34140.8|34138.4|13606
1621616400000|2021-05-21 17:00:00|34166.8|34164.4|34235.8|34233.4|34250.3|34247.9|34159.3|34156.9|8056
1621620000000|2021-05-21 18:00:00|34236.3|34233.9|34251.3|34248.9|34270.3|34267.9|34195.3|34192.9|9192
1621623600000|2021-05-21 19:00:00|34251.8|34249.4|34216.3|34213.9|34307.3|34304.9|34197.8|34195.4|16578
1621627200000|2021-05-21 20:00:00|34216.8|34214.4|34258.9|34249.1|34262.6|34257.8|34206.5|34201.7|2632
1621807200000|2021-05-23 22:00:00|34197.6|34192.8|34221.6|34216.8|34225.1|34220.3|34156.1|34151.3|1917
1621810800000|2021-05-23 23:00:00|34222.1|34217.3|34236.6|34231.8|34279.6|34274.8|34220.6|34215.8|2119
1621814400000|2021-05-24 00:00:00|34236.1|34231.3|34332.6|34327.8|34342.1|34337.3|34233.6|34228.8|2659
1621818000000|2021-05-24 01:00:00|34333.1|34328.3|34347.6|34342.8|34362.6|34357.8|34320.1|34315.3|2071
1621821600000|2021-05-24 02:00:00|34347.1|34342.3|34320.6|34315.8|34352.1|34347.3|34297.1|34292.3|1403
1621825200000|2021-05-24 03:00:00|34321.1|34316.3|34341.6|34336.8|34350.6|34345.8|34316.1|34311.3|1085
1621828800000|2021-05-24 04:00:00|34341.1|34336.3|34320.6|34315.8|34345.1|34340.3|34305.6|34300.8|1055
1621832400000|2021-05-24 05:00:00|34320.1|34315.3|34321.6|34316.8|34343.1|34338.3|34312.1|34307.3|852
1621836000000|2021-05-24 06:00:00|34321|34317.4|34335|34331.4|34341.5|34337.9|34315|34311.4|1023
1621839600000|2021-05-24 07:00:00|34335.5|34331.9|34364|34360.4|34390.5|34386.9|34325.5|34321.9|3688
1621843200000|2021-05-24 08:00:00|34364.5|34360.9|34327.5|34323.9|34364.5|34360.9|34309.5|34305.9|2064
1621846800000|2021-05-24 09:00:00|34327|34323.4|34357|34353.4|34357.5|34353.9|34313.5|34309.9|1652
1621850400000|2021-05-24 10:00:00|34357.5|34353.9|34331|34327.4|34359.5|34355.9|34326|34322.4|1007
1621854000000|2021-05-24 11:00:00|34331.5|34327.9|34315.5|34311.9|34338|34334.4|34297.5|34293.9|2446
1621857600000|2021-05-24 12:00:00|34315|34311.4|34345.5|34341.9|34349.5|34345.9|34302|34298.4|3105
1621861200000|2021-05-24 13:00:00|34346|34342.4|34380.4|34378|34388.4|34386|34314.9|34312.5|18629
1621864800000|2021-05-24 14:00:00|34380.9|34378.5|34423.8|34421.4|34441.3|34438.9|34361.9|34359.5|17017
1621868400000|2021-05-24 15:00:00|34424.3|34421.9|34392.8|34390.4|34451.3|34448.9|34392.8|34390.4|7780
1621872000000|2021-05-24 16:00:00|34393.3|34390.9|34413.6|34411.2|34423.6|34421.2|34368.8|34366.4|5516
1621875600000|2021-05-24 17:00:00|34414.1|34411.7|34442.6|34440.2|34455.1|34452.7|34392.1|34389.7|5071
1621879200000|2021-05-24 18:00:00|34443.1|34440.7|34451.6|34449.2|34476.1|34473.7|34439.6|34437.2|5740
1621882800000|2021-05-24 19:00:00|34451.1|34448.7|34403.9|34401.5|34470.6|34468.2|34387.4|34385|11403
1621886400000|2021-05-24 20:00:00|34405.1|34400.3|34439.9|34430.1|34444.1|34439.3|34403.1|34398.3|2687
1621890000000|2021-05-24 21:00:00|34439.3|34429.5|34439.6|34429.8|34439.8|34430|34430.2|34420.4|0
1621893600000|2021-05-24 22:00:00|34433.6|34423.8|34452.6|34447.8|34456.6|34451.8|34421.6|34416.8|1068
1621897200000|2021-05-24 23:00:00|34453.1|34448.3|34449.1|34444.3|34465.1|34460.3|34433.6|34428.8|1152
1621900800000|2021-05-25 00:00:00|34450.1|34445.3|34444.1|34439.3|34450.1|34445.3|34407.1|34402.3|1855
1621904400000|2021-05-25 01:00:00|34444.6|34439.8|34448.1|34443.3|34476.6|34471.8|34428.1|34423.3|1644
1621908000000|2021-05-25 02:00:00|34447.6|34442.8|34456.1|34451.3|34458.1|34453.3|34438.1|34433.3|665
1621911600000|2021-05-25 03:00:00|34456.6|34451.8|34462.6|34457.8|34473.6|34468.8|34451.6|34446.8|810
1621915200000|2021-05-25 04:00:00|34463.1|34458.3|34455.1|34450.3|34463.1|34458.3|34451.6|34446.8|636
1621918800000|2021-05-25 05:00:00|34454.6|34449.8|34476.6|34471.8|34478.1|34473.3|34453.6|34448.8|1035
1621922400000|2021-05-25 06:00:00|34476|34472.4|34500|34496.4|34531|34527.4|34474.5|34470.9|3562
1621926000000|2021-05-25 07:00:00|34500.5|34496.9|34467.5|34463.9|34507.5|34503.9|34455|34451.4|3228
1621929600000|2021-05-25 08:00:00|34468|34464.4|34493.5|34489.9|34495.5|34491.9|34459.5|34455.9|2083
1621933200000|2021-05-25 09:00:00|34495.5|34491.9|34488|34484.4|34496|34492.4|34475.5|34471.9|1557
1621936800000|2021-05-25 10:00:00|34488.5|34484.9|34468.5|34464.9|34503|34499.4|34462|34458.4|1744
1621940400000|2021-05-25 11:00:00|34468|34464.4|34491|34487.4|34500|34496.4|34465.5|34461.9|1904
1621944000000|2021-05-25 12:00:00|34491.5|34487.9|34473|34469.4|34494.5|34490.9|34465|34461.4|2211
1621947600000|2021-05-25 13:00:00|34474.5|34470.9|34396.9|34394.5|34509.4|34507|34378.4|34376|19873
1621951200000|2021-05-25 14:00:00|34396.4|34394|34418.2|34415.8|34437.2|34434.8|34381.4|34379|12008
1621954800000|2021-05-25 15:00:00|34417.7|34415.3|34379.2|34376.8|34423.7|34421.3|34311.2|34308.8|14920
1621958400000|2021-05-25 16:00:00|34379.7|34377.3|34423.2|34420.8|34463.7|34461.3|34375.7|34373.3|9974
1621962000000|2021-05-25 17:00:00|34422.7|34420.3|34373.7|34371.3|34423.2|34420.8|34367.2|34364.8|7200
1621965600000|2021-05-25 18:00:00|34374.2|34371.8|34342.2|34339.8|34379.2|34376.8|34333.2|34330.8|8039
1621969200000|2021-05-25 19:00:00|34341.7|34339.3|34321.3|34318.9|34372.3|34369.9|34269.8|34267.4|15446
1621972800000|2021-05-25 20:00:00|34322.5|34317.7|34343.8|34334|34348|34343.2|34315.5|34310.7|2323
1621976400000|2021-05-25 21:00:00|34343.6|34333.8|34348|34338.2|34351.3|34341.5|34338.5|34328.7|0
1621980000000|2021-05-25 22:00:00|34337|34332.2|34374|34369.2|34381.5|34376.7|34337|34332.2|1315
1621983600000|2021-05-25 23:00:00|34375|34370.2|34371.5|34366.7|34376|34371.2|34357|34352.2|817
1621987200000|2021-05-26 00:00:00|34369.5|34364.7|34402|34397.2|34411.5|34406.7|34359|34354.2|2131
1621990800000|2021-05-26 01:00:00|34401.5|34396.7|34393|34388.2|34420|34415.2|34388.5|34383.7|1263
1621994400000|2021-05-26 02:00:00|34392.5|34387.7|34408|34403.2|34409.5|34404.7|34389.5|34384.7|696
1621998000000|2021-05-26 03:00:00|34407|34402.2|34405|34400.2|34416.5|34411.7|34400.5|34395.7|623
1622001600000|2021-05-26 04:00:00|34404.5|34399.7|34404|34399.2|34409.5|34404.7|34397|34392.2|456
1622005200000|2021-05-26 05:00:00|34404.5|34399.7|34419|34414.2|34425.5|34420.7|34400|34395.2|1088
1622008800000|2021-05-26 06:00:00|34418.4|34414.8|34427.9|34424.3|34440.9|34437.3|34362.4|34358.8|3047
1622012400000|2021-05-26 07:00:00|34429.4|34425.8|34402.4|34398.8|34446.4|34442.8|34387.9|34384.3|2798
1622016000000|2021-05-26 08:00:00|34401.9|34398.3|34399.4|34395.8|34426.4|34422.8|34385.4|34381.8|1840
1622019600000|2021-05-26 09:00:00|34399.9|34396.3|34401.9|34398.3|34464.9|34461.3|34394.4|34390.8|2854
1622023200000|2021-05-26 10:00:00|34402.4|34398.8|34391.4|34387.8|34412.9|34409.3|34386.9|34383.3|1864
1622026800000|2021-05-26 11:00:00|34391.9|34388.3|34379.9|34376.3|34425.4|34421.8|34378.9|34375.3|3335
1622030400000|2021-05-26 12:00:00|34380.4|34376.8|34376.4|34372.8|34414.9|34411.3|34359.9|34356.3|3519
1622034000000|2021-05-26 13:00:00|34376.9|34373.3|34280.8|34278.4|34418.8|34416.4|34274.3|34271.9|19709
1622037600000|2021-05-26 14:00:00|34284.3|34281.9|34354.2|34351.8|34386.2|34383.8|34276.8|34274.4|15460
1622041200000|2021-05-26 15:00:00|34355.2|34352.8|34374.2|34371.8|34396.2|34393.8|34329.2|34326.8|10187
1622044800000|2021-05-26 16:00:00|34374.7|34372.3|34384.5|34382.1|34395|34392.6|34370.2|34367.8|4733
1622048400000|2021-05-26 17:00:00|34384|34381.6|34317.5|34315.1|34398.5|34396.1|34301.5|34299.1|7999
1622052000000|2021-05-26 18:00:00|34318|34315.6|34301.5|34299.1|34338|34335.6|34291.5|34289.1|6073
1622055600000|2021-05-26 19:00:00|34299.5|34297.1|34330.1|34327.7|34334.6|34332.2|34294|34291.6|10418
1622059200000|2021-05-26 20:00:00|34329.6|34327.2|34337.4|34327.6|34348.2|34343.4|34324.7|34319.9|2925
1622062800000|2021-05-26 21:00:00|34336.7|34326.9|34337.9|34328.1|34338.2|34328.4|34333.6|34323.8|0
1622066400000|2021-05-26 22:00:00|34338.7|34333.9|34318.7|34313.9|34360.7|34355.9|34318.2|34313.4|1337
1622070000000|2021-05-26 23:00:00|34318.2|34313.4|34321.7|34316.9|34321.7|34316.9|34305.2|34300.4|745
1622073600000|2021-05-27 00:00:00|34321.2|34316.4|34295.2|34290.4|34329.2|34324.4|34272.2|34267.4|1508
1622077200000|2021-05-27 01:00:00|34295.7|34290.9|34262.7|34257.9|34297.2|34292.4|34241.2|34236.4|2226
1622080800000|2021-05-27 02:00:00|34262.2|34257.4|34280.7|34275.9|34285.2|34280.4|34251.2|34246.4|1398
1622084400000|2021-05-27 03:00:00|34281.2|34276.4|34303.2|34298.4|34310.2|34305.4|34270.2|34265.4|1647
1622088000000|2021-05-27 04:00:00|34302.2|34297.4|34297.7|34292.9|34307.7|34302.9|34280.2|34275.4|792
1622091600000|2021-05-27 05:00:00|34298.2|34293.4|34311.7|34306.9|34318.2|34313.4|34270.2|34265.4|1563
1622095200000|2021-05-27 06:00:00|34311.1|34307.5|34242.1|34238.5|34315.6|34312|34213.1|34209.5|2776
1622098800000|2021-05-27 07:00:00|34244.1|34240.5|34283.6|34280|34293.1|34289.5|34230.1|34226.5|3559
1622102400000|2021-05-27 08:00:00|34283.1|34279.5|34290.6|34287|34326.6|34323|34277.6|34274|2777
1622106000000|2021-05-27 09:00:00|34291.1|34287.5|34285.6|34282|34307.1|34303.5|34278.6|34275|1553
1622109600000|2021-05-27 10:00:00|34286.1|34282.5|34316.6|34313|34322.6|34319|34274.6|34271|1689
1622113200000|2021-05-27 11:00:00|34316.1|34312.5|34384.1|34380.5|34384.6|34381|34312.1|34308.5|3555
1622116800000|2021-05-27 12:00:00|34382.6|34379|34477.1|34473.5|34477.6|34474|34382.6|34379|10196
1622120400000|2021-05-27 13:00:00|34476.6|34473|34569.5|34567.1|34619|34616.6|34463.6|34460|27415
1622124000000|2021-05-27 14:00:00|34569|34566.6|34488.5|34486.1|34576|34573.6|34457|34454.6|21950
1622127600000|2021-05-27 15:00:00|34489|34486.6|34459.5|34457.1|34498.5|34496.1|34385.5|34383.1|15469
1622131200000|2021-05-27 16:00:00|34460|34457.6|34437.5|34435.1|34477.5|34475.1|34432|34429.6|5801
1622134800000|2021-05-27 17:00:00|34438|34435.6|34435.7|34433.3|34454|34451.6|34396.7|34394.3|6040
1622138400000|2021-05-27 18:00:00|34435.2|34432.8|34449.2|34446.8|34452.7|34450.3|34407.7|34405.3|7101
1622142000000|2021-05-27 19:00:00|34448.7|34446.3|34451.2|34448.8|34512.7|34510.3|34413.7|34411.3|13579
1622145600000|2021-05-27 20:00:00|34450.7|34448.3|34589.9|34580.1|34594.5|34589.1|34428.9|34424.1|7035
1622149200000|2021-05-27 21:00:00|34588.7|34578.9|34573.9|34564.1|34588.9|34579.1|34560.4|34550.6|0
1622152800000|2021-05-27 22:00:00|34581.9|34577.1|34587.4|34582.6|34594.4|34589.6|34574.4|34569.6|1324
1622156400000|2021-05-27 23:00:00|34588.4|34583.6|34628.4|34623.6|34637.4|34632.6|34572.4|34567.6|2517
1622160000000|2021-05-28 00:00:00|34629.4|34624.6|34618.4|34613.6|34644.4|34639.6|34617.9|34613.1|2406
1622163600000|2021-05-28 01:00:00|34618.9|34614.1|34620.9|34616.1|34636.9|34632.1|34613.4|34608.6|1450
1622167200000|2021-05-28 02:00:00|34620.4|34615.6|34614.9|34610.1|34627.4|34622.6|34606.4|34601.6|974
1622170800000|2021-05-28 03:00:00|34615.4|34610.6|34638.4|34633.6|34641.9|34637.1|34615.4|34610.6|795
1622174400000|2021-05-28 04:00:00|34637.4|34632.6|34633.9|34629.1|34637.4|34632.6|34620.4|34615.6|560
1622178000000|2021-05-28 05:00:00|34634.4|34629.6|34609.9|34605.1|34641.9|34637.1|34602.4|34597.6|1583
1622181600000|2021-05-28 06:00:00|34609.4|34604.6|34619.3|34615.7|34628.3|34624.7|34585.8|34582.2|2020
1622185200000|2021-05-28 07:00:00|34619.8|34616.2|34627.3|34623.7|34635.8|34632.2|34604.8|34601.2|2058
1622188800000|2021-05-28 08:00:00|34626.8|34623.2|34655.8|34652.2|34661.8|34658.2|34626.3|34622.7|2912
1622192400000|2021-05-28 09:00:00|34656.3|34652.7|34638.8|34635.2|34663.8|34660.2|34622.3|34618.7|2487
1622196000000|2021-05-28 10:00:00|34638.3|34634.7|34642.8|34639.2|34647.8|34644.2|34614.3|34610.7|2004
1622199600000|2021-05-28 11:00:00|34641.8|34638.2|34618.8|34615.2|34655.3|34651.7|34616.8|34613.2|1953
1622203200000|2021-05-28 12:00:00|34618.3|34614.7|34598.3|34594.7|34632.8|34629.2|34586.8|34583.2|4303
1622206800000|2021-05-28 13:00:00|34597.3|34593.7|34599.2|34596.8|34642.8|34639.2|34557.2|34554.8|19944
1622210400000|2021-05-28 14:00:00|34598.7|34596.3|34572|34569.6|34610.7|34608.3|34520|34517.6|16619
1622214000000|2021-05-28 15:00:00|34572.5|34570.1|34578.5|34576.1|34602|34599.6|34558|34555.6|7511
1622217600000|2021-05-28 16:00:00|34579|34576.6|34588|34585.6|34615|34612.6|34571|34568.6|6495
1622221200000|2021-05-28 17:00:00|34588.5|34586.1|34588.5|34586.1|34597|34594.6|34556.5|34554.1|6657
1622224800000|2021-05-28 18:00:00|34589|34586.6|34586.5|34584.1|34597.5|34595.1|34559.5|34557.1|6075
1622228400000|2021-05-28 19:00:00|34587.5|34585.1|34548.5|34546.1|34606|34603.6|34529.5|34527.1|14925
1622232000000|2021-05-28 20:00:00|34545.5|34543.1|34564|34554.2|34586.7|34581.9|34545.5|34541.9|3446
1622412000000|2021-05-30 22:00:00|34575.7|34570.9|34579.7|34574.9|34584.7|34579.9|34555.2|34550.4|813
1622415600000|2021-05-30 23:00:00|34580.2|34575.4|34574.7|34569.9|34593.2|34588.4|34562.7|34557.9|674
1622419200000|2021-05-31 00:00:00|34574.2|34569.4|34583.7|34578.9|34600.7|34595.9|34558.7|34553.9|971
1622422800000|2021-05-31 01:00:00|34583.2|34578.4|34576.7|34571.9|34593.2|34588.4|34552.2|34547.4|1033
1622426400000|2021-05-31 02:00:00|34577.2|34572.4|34576.7|34571.9|34584.2|34579.4|34565.2|34560.4|532
1622430000000|2021-05-31 03:00:00|34576.2|34571.4|34569.2|34564.4|34578.7|34573.9|34562.2|34557.4|373
1622433600000|2021-05-31 04:00:00|34568.7|34563.9|34557.7|34552.9|34572.2|34567.4|34555.2|34550.4|326
1622437200000|2021-05-31 05:00:00|34558.2|34553.4|34558.7|34553.9|34566.7|34561.9|34551.7|34546.9|591
1622440800000|2021-05-31 06:00:00|34558.1|34554.5|34570.1|34566.5|34577.1|34573.5|34556.6|34553|684
1622444400000|2021-05-31 07:00:00|34570.6|34567|34577.1|34573.5|34584.6|34581|34562.6|34559|1379
1622448000000|2021-05-31 08:00:00|34576.6|34573|34563.1|34559.5|34589.1|34585.5|34554.6|34551|1324
1622451600000|2021-05-31 09:00:00|34563.6|34560|34544.6|34541|34577.1|34573.5|34522.6|34519|1307
1622455200000|2021-05-31 10:00:00|34545.1|34541.5|34555.1|34551.5|34564.1|34560.5|34527.1|34523.5|1043
1622458800000|2021-05-31 11:00:00|34555.6|34552|34554.1|34550.5|34565.6|34562|34550.6|34547|387
1622462400000|2021-05-31 12:00:00|34554.6|34551|34534.1|34530.5|34556.1|34552.5|34531.6|34528|795
1622466000000|2021-05-31 13:00:00|34533.6|34530|34481.5|34479.1|34534.6|34531|34460|34457.6|2896
1622469600000|2021-05-31 14:00:00|34483|34480.6|34462.5|34460.1|34491|34488.6|34457.5|34455.1|1467
1622473200000|2021-05-31 15:00:00|34463|34460.6|34454|34451.6|34464|34461.6|34434.5|34432.1|1711
1622476800000|2021-05-31 16:00:00|34453.5|34451.1|34457|34454.6|34473.5|34471.1|34441.5|34439.1|1505
1622480400000|2021-05-31 17:00:00|34457.6|34447.8|34460.8|34451|34467.7|34457.9|34456.5|34446.7|0
1622484000000|2021-05-31 18:00:00|34460.4|34450.6|34464.8|34455|34470.5|34460.7|34455.4|34445.6|0
1622487600000|2021-05-31 19:00:00|34464.5|34454.7|34461.4|34451.6|34469.8|34460|34456.1|34446.3|0
1622491200000|2021-05-31 20:00:00|34462.8|34453|34465|34455.2|34465|34455.2|34462.8|34453|0
1622494800000|2021-05-31 21:00:00|34465.1|34455.3|34465.1|34455.3|34466.3|34456.5|34464.1|34454.3|0
1622498400000|2021-05-31 22:00:00|34461.7|34456.9|34507.2|34502.4|34516.2|34511.4|34453.7|34448.9|1164
1622502000000|2021-05-31 23:00:00|34506.7|34501.9|34531.7|34526.9|34533.2|34528.4|34497.2|34492.4|1095
1622505600000|2021-06-01 00:00:00|34531.2|34526.4|34543.7|34538.9|34556.2|34551.4|34501.7|34496.9|1888
1622509200000|2021-06-01 01:00:00|34544.2|34539.4|34541.2|34536.4|34559.7|34554.9|34511.2|34506.4|1734
1622512800000|2021-06-01 02:00:00|34541.7|34536.9|34520.7|34515.9|34550.7|34545.9|34507.7|34502.9|806
1622516400000|2021-06-01 03:00:00|34520.2|34515.4|34540.7|34535.9|34556.2|34551.4|34518.7|34513.9|754
1622520000000|2021-06-01 04:00:00|34541.2|34536.4|34567.2|34562.4|34569.2|34564.4|34534.2|34529.4|801
1622523600000|2021-06-01 05:00:00|34566.7|34561.9|34566.7|34561.9|34574.2|34569.4|34553.7|34548.9|1174
1622527200000|2021-06-01 06:00:00|34566.1|34562.5|34573.1|34569.5|34583.1|34579.5|34540.6|34537|1848
1622530800000|2021-06-01 07:00:00|34573.6|34570|34702.6|34699|34704.6|34701|34573.6|34570|6088
1622534400000|2021-06-01 08:00:00|34702.1|34698.5|34715.1|34711.5|34721.6|34718|34676.1|34672.5|5565
1622538000000|2021-06-01 09:00:00|34714.6|34711|34708.6|34705|34725.6|34722|34699.1|34695.5|3540
1622541600000|2021-06-01 10:00:00|34709.1|34705.5|34733.1|34729.5|34735.6|34732|34707.6|34704|2336
1622545200000|2021-06-01 11:00:00|34732.6|34729|34779.1|34775.5|34799.1|34795.5|34732.1|34728.5|6542
1622548800000|2021-06-01 12:00:00|34780.1|34776.5|34793.6|34790|34805.6|34802|34774.6|34771|4488
1622552400000|2021-06-01 13:00:00|34793.1|34789.5|34686.5|34684.1|34851.5|34849.1|34655|34652.6|24004
1622556000000|2021-06-01 14:00:00|34686|34683.6|34629|34626.6|34707.5|34705.1|34603|34600.6|23796
1622559600000|2021-06-01 15:00:00|34628.5|34626.1|34673|34670.6|34683|34680.6|34612|34609.6|9549
1622563200000|2021-06-01 16:00:00|34672.5|34670.1|34593.7|34591.3|34677.5|34675.1|34583.2|34580.8|7854
1622566800000|2021-06-01 17:00:00|34594.2|34591.8|34576.2|34573.8|34594.7|34592.3|34542.2|34539.8|7652
1622570400000|2021-06-01 18:00:00|34575.7|34573.3|34615.7|34613.3|34632.2|34629.8|34567.7|34565.3|7206
1622574000000|2021-06-01 19:00:00|34615.2|34612.8|34577.5|34575.1|34619.2|34616.8|34544|34541.6|11906
1622577600000|2021-06-01 20:00:00|34578|34575.6|34571.1|34561.3|34591.9|34587.1|34550.9|34546.1|2396
1622581200000|2021-06-01 21:00:00|34572.9|34563.1|34568.6|34558.8|34575.7|34565.9|34562.9|34553.1|2
1622584800000|2021-06-01 22:00:00|34567.9|34563.1|34508.4|34503.6|34570.9|34566.1|34504.9|34500.1|1703
1622588400000|2021-06-01 23:00:00|34507.9|34503.1|34552.9|34548.1|34552.9|34548.1|34499.9|34495.1|1062
1622592000000|2021-06-02 00:00:00|34552.4|34547.6|34595.9|34591.1|34598.9|34594.1|34525.4|34520.6|1720
1622595600000|2021-06-02 01:00:00|34595.4|34590.6|34579.9|34575.1|34597.4|34592.6|34576.4|34571.6|914
1622599200000|2021-06-02 02:00:00|34579.4|34574.6|34572.9|34568.1|34599.9|34595.1|34562.4|34557.6|1081
1622602800000|2021-06-02 03:00:00|34573.4|34568.6|34584.4|34579.6|34597.9|34593.1|34570.4|34565.6|612
1622606400000|2021-06-02 04:00:00|34583.9|34579.1|34561.9|34557.1|34586.4|34581.6|34556.4|34551.6|501
1622610000000|2021-06-02 05:00:00|34562.4|34557.6|34573.9|34569.1|34588.4|34583.6|34554.4|34549.6|720
1622613600000|2021-06-02 06:00:00|34573.3|34569.7|34566.3|34562.7|34577.8|34574.2|34545.8|34542.2|1358
1622617200000|2021-06-02 07:00:00|34566.8|34563.2|34560.8|34557.2|34620.8|34617.2|34522.8|34519.2|4430
1622620800000|2021-06-02 08:00:00|34561.3|34557.7|34563.3|34559.7|34598.8|34595.2|34550.8|34547.2|2752
1622624400000|2021-06-02 09:00:00|34562.8|34559.2|34604.3|34600.7|34611.3|34607.7|34562.8|34559.2|1987
1622628000000|2021-06-02 10:00:00|34603.8|34600.2|34616.8|34613.2|34620.3|34616.7|34591.8|34588.2|1667
1622631600000|2021-06-02 11:00:00|34617.3|34613.7|34598.3|34594.7|34626.3|34622.7|34576.8|34573.2|2901
1622635200000|2021-06-02 12:00:00|34598.8|34595.2|34643.8|34640.2|34652.8|34649.2|34585.8|34582.2|4051
1622638800000|2021-06-02 13:00:00|34644.3|34640.7|34648.2|34645.8|34655.8|34652.2|34548.2|34545.8|20074
1622642400000|2021-06-02 14:00:00|34649.2|34646.8|34670.7|34668.3|34689.2|34686.8|34625.2|34622.8|16847
1622646000000|2021-06-02 15:00:00|34665.7|34663.3|34647.2|34644.8|34708.7|34706.3|34645.2|34642.8|10321
1622649600000|2021-06-02 16:00:00|34647.7|34645.3|34602.8|34600.4|34651.7|34649.3|34584.2|34581.8|7828
1622653200000|2021-06-02 17:00:00|34602.3|34599.9|34589.8|34587.4|34612.3|34609.9|34555.8|34553.4|8202
1622656800000|2021-06-02 18:00:00|34590.3|34587.9|34594.3|34591.9|34608.8|34606.4|34560.8|34558.4|6180
1622660400000|2021-06-02 19:00:00|34593.8|34591.4|34607.3|34604.9|34613.8|34611.4|34567.8|34565.4|9950
1622664000000|2021-06-02 20:00:00|34608.3|34605.9|34608.9|34599.1|34613.5|34609.4|34572|34567.2|2022
1622667600000|2021-06-02 21:00:00|34609.1|34599.3|34615.2|34605.4|34616.5|34606.7|34604|34594.2|0
1622671200000|2021-06-02 22:00:00|34617|34612.2|34607.5|34602.7|34625|34620.2|34601.5|34596.7|529
1622674800000|2021-06-02 23:00:00|34608|34603.2|34618|34613.2|34624|34619.2|34600.5|34595.7|633
1622678400000|2021-06-03 00:00:00|34618.5|34613.7|34647|34642.2|34654.5|34649.7|34610|34605.2|1479
1622682000000|2021-06-03 01:00:00|34646.5|34641.7|34630|34625.2|34649|34644.2|34616.5|34611.7|1096
1622685600000|2021-06-03 02:00:00|34630.5|34625.7|34618|34613.2|34635.5|34630.7|34604.5|34599.7|707
1622689200000|2021-06-03 03:00:00|34618.5|34613.7|34617|34612.2|34622.5|34617.7|34609.5|34604.7|447
1622692800000|2021-06-03 04:00:00|34616.5|34611.7|34608.5|34603.7|34626.5|34621.7|34608.5|34603.7|303
1622696400000|2021-06-03 05:00:00|34609|34604.2|34608|34603.2|34620.5|34615.7|34598.5|34593.7|685
1622700000000|2021-06-03 06:00:00|34607.4|34603.8|34591.4|34587.8|34612.9|34609.3|34558.9|34555.3|2133
1622703600000|2021-06-03 07:00:00|34591.9|34588.3|34536.4|34532.8|34597.4|34593.8|34530.4|34526.8|2919
1622707200000|2021-06-03 08:00:00|34536.9|34533.3|34564.9|34561.3|34573.9|34570.3|34518.4|34514.8|2716
1622710800000|2021-06-03 09:00:00|34564.4|34560.8|34543.4|34539.8|34566.4|34562.8|34523.4|34519.8|2077
1622714400000|2021-06-03 10:00:00|34542.4|34538.8|34442.9|34439.3|34547.9|34544.3|34420.4|34416.8|6844
1622718000000|2021-06-03 11:00:00|34443.4|34439.8|34387.4|34383.8|34445.4|34441.8|34359.4|34355.8|10600
1622721600000|2021-06-03 12:00:00|34386.9|34383.3|34421.4|34417.8|34457.4|34453.8|34343.9|34340.3|7709
1622725200000|2021-06-03 13:00:00|34425.9|34422.3|34411.3|34408.9|34466.9|34463.3|34329.8|34327.4|24325
1622728800000|2021-06-03 14:00:00|34407.3|34404.9|34597.9|34595.5|34606.4|34604|34401.3|34398.9|27519
1622732400000|2021-06-03 15:00:00|34598.9|34596.5|34640.4|34638|34671.4|34669|34577.9|34575.5|19103
1622736000000|2021-06-03 16:00:00|34640.9|34638.5|34635.5|34633.1|34667.5|34665.1|34604.9|34602.5|9238
1622739600000|2021-06-03 17:00:00|34636|34633.6|34637|34634.6|34661.5|34659.1|34579.5|34577.1|8614
1622743200000|2021-06-03 18:00:00|34637.5|34635.1|34576|34573.6|34640.5|34638.1|34568|34565.6|7992
1622746800000|2021-06-03 19:00:00|34575.5|34573.1|34576.4|34574|34627.4|34625|34573.5|34571.1|10757
1622750400000|2021-06-03 20:00:00|34577.9|34575.5|34599.4|34589.6|34599.6|34594.3|34562.6|34557.8|2865
1622754000000|2021-06-03 21:00:00|34597.6|34587.8|34598.9|34589.1|34608.6|34598.8|34596.3|34586.5|0
1622757600000|2021-06-03 22:00:00|34590.1|34585.3|34594.1|34589.3|34612.1|34607.3|34572.6|34567.8|1112
1622761200000|2021-06-03 23:00:00|34593.6|34588.8|34557.1|34552.3|34601.6|34596.8|34548.6|34543.8|1022
1622764800000|2021-06-04 00:00:00|34557.6|34552.8|34522.1|34517.3|34564.6|34559.8|34486.6|34481.8|2892
1622768400000|2021-06-04 01:00:00|34522.6|34517.8|34548.1|34543.3|34564.6|34559.8|34518.1|34513.3|1437
1622772000000|2021-06-04 02:00:00|34547.6|34542.8|34556.1|34551.3|34569.6|34564.8|34539.6|34534.8|952
1622775600000|2021-06-04 03:00:00|34555.6|34550.8|34600.1|34595.3|34608.6|34603.8|34554.6|34549.8|1392
1622779200000|2021-06-04 04:00:00|34599.6|34594.8|34586.1|34581.3|34601.1|34596.3|34580.6|34575.8|978
1622782800000|2021-06-04 05:00:00|34585.6|34580.8|34541.1|34536.3|34594.6|34589.8|34538.1|34533.3|1501
1622786400000|2021-06-04 06:00:00|34540.5|34536.9|34580|34576.4|34594|34590.4|34532.5|34528.9|1629
1622790000000|2021-06-04 07:00:00|34580.5|34576.9|34567|34563.4|34605.5|34601.9|34565|34561.4|2116
1622793600000|2021-06-04 08:00:00|34567.5|34563.9|34548.5|34544.9|34586.5|34582.9|34534|34530.4|1958
1622797200000|2021-06-04 09:00:00|34549|34545.4|34558.5|34554.9|34567|34563.4|34528.5|34524.9|1746
1622800800000|2021-06-04 10:00:00|34559|34555.4|34539|34535.4|34562.5|34558.9|34489|34485.4|3201
1622804400000|2021-06-04 11:00:00|34538|34534.4|34553.5|34549.9|34574|34570.4|34538|34534.4|2850
1622808000000|2021-06-04 12:00:00|34554|34550.4|34671|34667.4|34693|34689.4|34546|34542.4|11042
1622811600000|2021-06-04 13:00:00|34671.5|34667.9|34659.9|34657.5|34724.4|34722|34624.4|34622|20373
1622815200000|2021-06-04 14:00:00|34661.4|34659|34720.9|34718.5|34726.9|34724.5|34633.4|34631|15815
1622818800000|2021-06-04 15:00:00|34722.4|34720|34667.9|34665.5|34735.4|34733|34652.4|34650|11761
1622822400000|2021-06-04 16:00:00|34667.4|34665|34694.4|34692|34700.4|34698|34658.4|34656|5290
1622826000000|2021-06-04 17:00:00|34695.4|34693|34714.4|34712|34718.9|34716.5|34685.4|34683|5565
1622829600000|2021-06-04 18:00:00|34713.9|34711.5|34750.7|34748.3|34756.2|34753.8|34713.9|34711.5|6612
1622833200000|2021-06-04 19:00:00|34751.2|34748.8|34762.9|34760.5|34774.4|34772|34733.2|34730.8|11662
1622836800000|2021-06-04 20:00:00|34761.9|34759.5|34764.5|34754.7|34771.1|34766.3|34744.1|34739.3|2926
1623016800000|2021-06-06 22:00:00|34773.1|34768.3|34773.1|34768.3|34787.1|34782.3|34763.6|34758.8|1160
1623020400000|2021-06-06 23:00:00|34774.1|34769.3|34790.1|34785.3|34799.6|34794.8|34763.6|34758.8|917
1623024000000|2021-06-07 00:00:00|34789.6|34784.8|34740.1|34735.3|34797.6|34792.8|34727.1|34722.3|1760
1623027600000|2021-06-07 01:00:00|34740.6|34735.8|34719.1|34714.3|34748.1|34743.3|34716.6|34711.8|1137
1623031200000|2021-06-07 02:00:00|34718.6|34713.8|34726.1|34721.3|34738.6|34733.8|34708.1|34703.3|1106
1623034800000|2021-06-07 03:00:00|34725.6|34720.8|34737.6|34732.8|34751.6|34746.8|34723.6|34718.8|592
1623038400000|2021-06-07 04:00:00|34736.6|34731.8|34748.1|34743.3|34757.1|34752.3|34727.6|34722.8|478
1623042000000|2021-06-07 05:00:00|34748.6|34743.8|34736.1|34731.3|34757.1|34752.3|34729.6|34724.8|979
1623045600000|2021-06-07 06:00:00|34735.5|34731.9|34745.5|34741.9|34746|34742.4|34720|34716.4|1237
1623049200000|2021-06-07 07:00:00|34744.5|34740.9|34734.5|34730.9|34745.5|34741.9|34671|34667.4|3706
1623052800000|2021-06-07 08:00:00|34734|34730.4|34772|34768.4|34775|34771.4|34718.5|34714.9|2419
1623056400000|2021-06-07 09:00:00|34771.5|34767.9|34757|34753.4|34775.5|34771.9|34736|34732.4|2706
1623060000000|2021-06-07 10:00:00|34756.5|34752.9|34786|34782.4|34794|34790.4|34752.5|34748.9|2509
1623063600000|2021-06-07 11:00:00|34787|34783.4|34813.5|34809.9|34824|34820.4|34782|34778.4|3686
1623067200000|2021-06-07 12:00:00|34814|34810.4|34839.5|34835.9|34843|34839.4|34799|34795.4|3293
1623070800000|2021-06-07 13:00:00|34839|34835.4|34747.9|34745.5|34845|34841.4|34740.4|34738|18174
1623074400000|2021-06-07 14:00:00|34748.4|34746|34685.8|34683.4|34749.9|34747.5|34654.8|34652.4|17985
1623078000000|2021-06-07 15:00:00|34685.3|34682.9|34633.3|34630.9|34703.8|34701.4|34612.8|34610.4|14097
1623081600000|2021-06-07 16:00:00|34633.8|34631.4|34607.2|34604.8|34643.8|34641.4|34597.8|34595.4|8746
1623085200000|2021-06-07 17:00:00|34606.2|34603.8|34588.7|34586.3|34630.2|34627.8|34586.2|34583.8|8520
1623088800000|2021-06-07 18:00:00|34589.2|34586.8|34608.2|34605.8|34620.7|34618.3|34576.2|34573.8|7839
1623092400000|2021-06-07 19:00:00|34607.7|34605.3|34629.5|34627.1|34642|34639.6|34600|34597.6|11974
1623096000000|2021-06-07 20:00:00|34630.7|34625.9|34636.7|34626.9|34649.8|34640|34622.7|34617.7|2206
1623099600000|2021-06-07 21:00:00|34634|34624.2|34635.2|34625.4|34644|34634.2|34632.2|34622.4|0
1623103200000|2021-06-07 22:00:00|34641.2|34636.4|34615.2|34610.4|34642.7|34637.9|34613.7|34608.9|852
1623106800000|2021-06-07 23:00:00|34615.7|34610.9|34614.7|34609.9|34644.2|34639.4|34605.7|34600.9|1040
1623110400000|2021-06-08 00:00:00|34614.2|34609.4|34660.2|34655.4|34666.7|34661.9|34607.2|34602.4|1844
1623114000000|2021-06-08 01:00:00|34660.7|34655.9|34639.2|34634.4|34668.7|34663.9|34629.7|34624.9|1561
1623117600000|2021-06-08 02:00:00|34639.7|34634.9|34585.2|34580.4|34644.2|34639.4|34583.7|34578.9|1656
1623121200000|2021-06-08 03:00:00|34584.7|34579.9|34599.2|34594.4|34609.7|34604.9|34583.2|34578.4|1022
1623124800000|2021-06-08 04:00:00|34598.7|34593.9|34607.2|34602.4|34614.7|34609.9|34594.2|34589.4|459
1623128400000|2021-06-08 05:00:00|34606.7|34601.9|34592.7|34587.9|34608.7|34603.9|34586.2|34581.4|774
1623132000000|2021-06-08 06:00:00|34592.1|34588.5|34598.6|34595|34616.1|34612.5|34585.1|34581.5|1287
1623135600000|2021-06-08 07:00:00|34598.1|34594.5|34595.6|34592|34609.6|34606|34577.1|34573.5|2816
1623139200000|2021-06-08 08:00:00|34595.1|34591.5|34594.1|34590.5|34602.6|34599|34569.6|34566|2370
1623142800000|2021-06-08 09:00:00|34594.6|34591|34614.6|34611|34633.6|34630|34574.1|34570.5|2624
1623146400000|2021-06-08 10:00:00|34614.1|34610.5|34578.6|34575|34614.6|34611|34474.6|34471|9856
1623150000000|2021-06-08 11:00:00|34579.1|34575.5|34617.1|34613.5|34628.6|34625|34574.1|34570.5|4407
1623153600000|2021-06-08 12:00:00|34618.6|34615|34633.6|34630|34652.1|34648.5|34611.1|34607.5|4501
1623157200000|2021-06-08 13:00:00|34635.6|34632|34553.5|34551.1|34663.1|34659.5|34536|34533.6|21634
1623160800000|2021-06-08 14:00:00|34553|34550.6|34589.1|34586.7|34615.6|34613.2|34533.1|34530.7|15209
1623164400000|2021-06-08 15:00:00|34589.6|34587.2|34618.1|34615.7|34629.6|34627.2|34448.1|34445.7|25000
1623168000000|2021-06-08 16:00:00|34617.6|34615.2|34619.7|34617.3|34646.1|34643.7|34607.2|34604.8|8170
1623171600000|2021-06-08 17:00:00|34618.7|34616.3|34617.2|34614.8|34653.7|34651.3|34613.7|34611.3|5700
1623175200000|2021-06-08 18:00:00|34616.7|34614.3|34653.7|34651.3|34658.7|34656.3|34610.7|34608.3|6553
1623178800000|2021-06-08 19:00:00|34654.2|34651.8|34601.3|34598.9|34665.7|34663.3|34597.8|34595.4|12460
1623182400000|2021-06-08 20:00:00|34595.5|34593.1|34599|34589.2|34614.2|34609.4|34584.2|34579.4|2545
1623186000000|2021-06-08 21:00:00|34597.8|34588|34599.8|34590|34601.3|34591.5|34597.3|34587.5|0
1623189600000|2021-06-08 22:00:00|34599.2|34594.4|34610.2|34605.4|34610.2|34605.4|34576.2|34571.4|722
1623193200000|2021-06-08 23:00:00|34609.7|34604.9|34602.2|34597.4|34621.7|34616.9|34599.7|34594.9|740
1623196800000|2021-06-09 00:00:00|34601.7|34596.9|34616.2|34611.4|34628.2|34623.4|34585.7|34580.9|1088
1623200400000|2021-06-09 01:00:00|34615.7|34610.9|34609.2|34604.4|34618.2|34613.4|34577.2|34572.4|1058
1623204000000|2021-06-09 02:00:00|34608.7|34603.9|34617.7|34612.9|34617.7|34612.9|34589.2|34584.4|646
1623207600000|2021-06-09 03:00:00|34618.2|34613.4|34596.7|34591.9|34621.2|34616.4|34590.7|34585.9|499
1623211200000|2021-06-09 04:00:00|34597.2|34592.4|34590.2|34585.4|34600.2|34595.4|34585.2|34580.4|431
1623214800000|2021-06-09 05:00:00|34589.7|34584.9|34594.2|34589.4|34611.7|34606.9|34585.7|34580.9|793
1623218400000|2021-06-09 06:00:00|34593.6|34590|34594.1|34590.5|34596.1|34592.5|34575.1|34571.5|1019
1623222000000|2021-06-09 07:00:00|34592.1|34588.5|34584.1|34580.5|34618.6|34615|34577.6|34574|2169
1623225600000|2021-06-09 08:00:00|34583.6|34580|34603.6|34600|34620.1|34616.5|34582.1|34578.5|2623
1623229200000|2021-06-09 09:00:00|34604.1|34600.5|34581.6|34578|34606.6|34603|34564.1|34560.5|2261
1623232800000|2021-06-09 10:00:00|34581.1|34577.5|34577.1|34573.5|34592.1|34588.5|34557.1|34553.5|2041
1623236400000|2021-06-09 11:00:00|34576.6|34573|34597.1|34593.5|34600.1|34596.5|34529.1|34525.5|4377
1623240000000|2021-06-09 12:00:00|34598.6|34595|34599.6|34596|34617.1|34613.5|34576.1|34572.5|4136
1623243600000|2021-06-09 13:00:00|34600.1|34596.5|34600.5|34598.1|34630|34627.6|34552.5|34550.1|21318
1623247200000|2021-06-09 14:00:00|34604.5|34602.1|34630.2|34627.8|34649.2|34646.8|34567.5|34565.1|15766
1623250800000|2021-06-09 15:00:00|34629.7|34627.3|34569.7|34567.3|34656.2|34653.8|34553.2|34550.8|12149
1623254400000|2021-06-09 16:00:00|34570.2|34567.8|34550|34547.6|34575.7|34573.3|34535.7|34533.3|8429
1623258000000|2021-06-09 17:00:00|34550.5|34548.1|34540.5|34538.1|34571.5|34569.1|34534.5|34532.1|6746
1623261600000|2021-06-09 18:00:00|34541|34538.6|34560.5|34558.1|34568.5|34566.1|34536.5|34534.1|4314
1623265200000|2021-06-09 19:00:00|34541.5|34539.1|34450.9|34448.5|34541.5|34539.1|34436.4|34434|17401
1623268800000|2021-06-09 20:00:00|34452.1|34447.3|34485.6|34475.8|34485.6|34479.3|34449.6|34444.8|3199
1623272400000|2021-06-09 21:00:00|34484.1|34474.3|34478.5|34468.7|34484.1|34474.3|34471.3|34461.5|0
1623276000000|2021-06-09 22:00:00|34479.6|34469.8|34491.6|34486.8|34500.6|34495.8|34479.6|34469.8|1052
1623279600000|2021-06-09 23:00:00|34491.1|34486.3|34477.6|34472.8|34497.6|34492.8|34469.1|34464.3|871
1623283200000|2021-06-10 00:00:00|34477.1|34472.3|34484.1|34479.3|34496.1|34491.3|34468.6|34463.8|1167
1623286800000|2021-06-10 01:00:00|34483.6|34478.8|34489.1|34484.3|34499.6|34494.8|34477.6|34472.8|1255
1623290400000|2021-06-10 02:00:00|34489.6|34484.8|34484.1|34479.3|34494.6|34489.8|34481.6|34476.8|452
1623294000000|2021-06-10 03:00:00|34483.6|34478.8|34503.1|34498.3|34504.6|34499.8|34482.1|34477.3|699
1623297600000|2021-06-10 04:00:00|34504.6|34499.8|34493.6|34488.8|34507.6|34502.8|34492.6|34487.8|647
1623301200000|2021-06-10 05:00:00|34494.1|34489.3|34486.1|34481.3|34495.1|34490.3|34468.6|34463.8|1139
1623304800000|2021-06-10 06:00:00|34485.5|34481.9|34481.5|34477.9|34492.5|34488.9|34463|34459.4|1755
1623308400000|2021-06-10 07:00:00|34483|34479.4|34491.5|34487.9|34493.5|34489.9|34401|34397.4|4238
1623312000000|2021-06-10 08:00:00|34491|34487.4|34488.5|34484.9|34498|34494.4|34442|34438.4|2816
1623315600000|2021-06-10 09:00:00|34489|34485.4|34509|34505.4|34511|34507.4|34485|34481.4|1897
1623319200000|2021-06-10 10:00:00|34509.5|34505.9|34524|34520.4|34537|34533.4|34509.5|34505.9|2655
1623322800000|2021-06-10 11:00:00|34523.5|34519.9|34497.5|34493.9|34534|34530.4|34449.5|34445.9|4634
1623326400000|2021-06-10 12:00:00|34496|34492.4|34592.5|34588.9|34606|34602.4|34425.5|34421.9|14423
1623330000000|2021-06-10 13:00:00|34593|34589.4|34667.9|34665.5|34744.4|34742|34580|34576.4|29014
1623333600000|2021-06-10 14:00:00|34668.4|34666|34506.7|34504.3|34705.9|34703.5|34447.7|34445.3|28581
1623337200000|2021-06-10 15:00:00|34507.2|34504.8|34570.8|34568.4|34574.8|34572.4|34489.7|34487.3|15856
1623340800000|2021-06-10 16:00:00|34571.3|34568.9|34592.5|34590.1|34596|34593.6|34531.8|34529.4|8128
1623344400000|2021-06-10 17:00:00|34593|34590.6|34578|34575.6|34605.5|34603.1|34558.5|34556.1|5846
1623348000000|2021-06-10 18:00:00|34578.5|34576.1|34533|34530.6|34580.5|34578.1|34506|34503.6|6577
1623351600000|2021-06-10 19:00:00|34532.5|34530.1|34472.4|34470|34537.5|34535.1|34452.4|34450|12111
1623355200000|2021-06-10 20:00:00|34472.9|34470.5|34470.9|34461.1|34488.1|34483.3|34454.6|34448.2|2811
1623358800000|2021-06-10 21:00:00|34470.7|34460.9|34483.5|34473.7|34484.8|34475|34468.6|34458.8|0
1623362400000|2021-06-10 22:00:00|34471.6|34466.8|34471.6|34466.8|34479.6|34474.8|34460.6|34455.8|623
1623366000000|2021-06-10 23:00:00|34471.1|34466.3|34463.6|34458.8|34476.6|34471.8|34457.1|34452.3|492
1623369600000|2021-06-11 00:00:00|34464.6|34459.8|34477.6|34472.8|34483.6|34478.8|34434.6|34429.8|1229
1623373200000|2021-06-11 01:00:00|34477.1|34472.3|34483.6|34478.8|34492.1|34487.3|34469.6|34464.8|582
1623376800000|2021-06-11 02:00:00|34484.1|34479.3|34468.6|34463.8|34484.1|34479.3|34456.6|34451.8|584
1623380400000|2021-06-11 03:00:00|34469.1|34464.3|34485.1|34480.3|34487.6|34482.8|34466.1|34461.3|666
1623384000000|2021-06-11 04:00:00|34485.6|34480.8|34488.6|34483.8|34494.6|34489.8|34483.6|34478.8|355
1623387600000|2021-06-11 05:00:00|34489.1|34484.3|34485.6|34480.8|34491.6|34486.8|34481.1|34476.3|504
1623391200000|2021-06-11 06:00:00|34485|34481.4|34477.5|34473.9|34485.5|34481.9|34453|34449.4|1008
1623394800000|2021-06-11 07:00:00|34477|34473.4|34482|34478.4|34497|34493.4|34457|34453.4|1226
1623398400000|2021-06-11 08:00:00|34481.5|34477.9|34506|34502.4|34514.5|34510.9|34473|34469.4|1758
1623402000000|2021-06-11 09:00:00|34506.5|34502.9|34517.5|34513.9|34521|34517.4|34506|34502.4|1831
1623405600000|2021-06-11 10:00:00|34518|34514.4|34573|34569.4|34580.5|34576.9|34516.5|34512.9|2028
1623409200000|2021-06-11 11:00:00|34572.5|34568.9|34546|34542.4|34581.5|34577.9|34528|34524.4|2048
1623412800000|2021-06-11 12:00:00|34545.5|34541.9|34571|34567.4|34577.5|34573.9|34529.5|34525.9|2512
1623416400000|2021-06-11 13:00:00|34570.5|34566.9|34505.4|34503|34624.4|34622|34498.4|34496|19684
1623420000000|2021-06-11 14:00:00|34502.4|34500|34426.9|34424.5|34524.4|34522|34413.4|34411|21434
1623423600000|2021-06-11 15:00:00|34426.4|34424|34411.4|34409|34449.4|34447|34399.4|34397|9668
1623427200000|2021-06-11 16:00:00|34410.9|34408.5|34376.4|34374|34419.4|34417|34323.9|34321.5|10417
1623430800000|2021-06-11 17:00:00|34375.9|34373.5|34406.1|34403.7|34408.6|34406.2|34368.4|34366|7097
1623434400000|2021-06-11 18:00:00|34405.6|34403.2|34439.1|34436.7|34441.6|34439.2|34405.6|34403.2|6634
1623438000000|2021-06-11 19:00:00|34438.6|34436.2|34476.8|34474.4|34481.3|34478.9|34412.8|34410.4|7013
1623441600000|2021-06-11 20:00:00|34469.7|34467.3|34446.2|34436.4|34478.9|34474.1|34442.9|34434.6|2949
1623621600000|2021-06-13 22:00:00|34473.9|34469.1|34489.9|34485.1|34505.4|34500.6|34466.4|34461.6|963
1623625200000|2021-06-13 23:00:00|34490.4|34485.6|34496.9|34492.1|34503.9|34499.1|34481.4|34476.6|233
1623628800000|2021-06-14 00:00:00|34497.4|34492.6|34478.4|34473.6|34518.4|34513.6|34464.9|34460.1|362
1623632400000|2021-06-14 01:00:00|34477.9|34473.1|34490.4|34485.6|34490.4|34485.6|34464.4|34459.6|234
1623636000000|2021-06-14 02:00:00|34489.9|34485.1|34509.9|34505.1|34512.4|34507.6|34482.9|34478.1|238
1623639600000|2021-06-14 03:00:00|34510.4|34505.6|34496.4|34491.6|34510.9|34506.1|34492.4|34487.6|288
1623643200000|2021-06-14 04:00:00|34496.9|34492.1|34488.9|34484.1|34503.4|34498.6|34486.4|34481.6|411
1623646800000|2021-06-14 05:00:00|34489.4|34484.6|34490.9|34486.1|34495.4|34490.6|34485.9|34481.1|440
1623650400000|2021-06-14 06:00:00|34490.3|34486.7|34507.3|34503.7|34513.8|34510.2|34474.3|34470.7|1173
1623654000000|2021-06-14 07:00:00|34507.8|34504.2|34508.3|34504.7|34564.8|34561.2|34485.3|34481.7|4277
1623657600000|2021-06-14 08:00:00|34507.8|34504.2|34481.3|34477.7|34508.3|34504.7|34473.8|34470.2|2728
1623661200000|2021-06-14 09:00:00|34481.8|34478.2|34494.8|34491.2|34500.8|34497.2|34463.8|34460.2|1642
1623664800000|2021-06-14 10:00:00|34494.3|34490.7|34468.8|34465.2|34501.3|34497.7|34463.8|34460.2|1565
1623668400000|2021-06-14 11:00:00|34469.3|34465.7|34438.8|34435.2|34485.3|34481.7|34415.8|34412.2|3431
1623672000000|2021-06-14 12:00:00|34437.8|34434.2|34431.8|34428.2|34460.3|34456.7|34405.8|34402.2|3904
1623675600000|2021-06-14 13:00:00|34430.8|34427.2|34353.2|34350.8|34457.3|34453.7|34337.2|34334.8|22312
1623679200000|2021-06-14 14:00:00|34353.7|34351.3|34320.7|34318.3|34360.2|34357.8|34305.2|34302.8|25707
1623682800000|2021-06-14 15:00:00|34321.2|34318.8|34255.7|34253.3|34351.7|34349.3|34237.2|34234.8|15299
1623686400000|2021-06-14 16:00:00|34256.2|34253.8|34215.7|34213.3|34269.2|34266.8|34207.2|34204.8|13029
1623690000000|2021-06-14 17:00:00|34216.2|34213.8|34222.8|34220.4|34253.3|34250.9|34210.7|34208.3|10550
1623693600000|2021-06-14 18:00:00|34223.3|34220.9|34261.8|34259.4|34262.3|34259.9|34215.3|34212.9|7218
1623697200000|2021-06-14 19:00:00|34261.3|34258.9|34402.3|34399.9|34403.3|34400.9|34253.8|34251.4|19302
1623700800000|2021-06-14 20:00:00|34401.3|34398.9|34376|34366.2|34414.5|34409.7|34367|34362.2|7456
1623704400000|2021-06-14 21:00:00|34376.1|34366.3|34382.2|34372.4|34385.5|34375.7|34372.9|34363.1|2
1623708000000|2021-06-14 22:00:00|34381|34376.2|34362.5|34357.7|34381|34376.2|34358|34353.2|813
1623711600000|2021-06-14 23:00:00|34363.5|34358.7|34361|34356.2|34379.5|34374.7|34355.5|34350.7|877
1623715200000|2021-06-15 00:00:00|34360.5|34355.7|34400|34395.2|34411|34406.2|34357|34352.2|2145
1623718800000|2021-06-15 01:00:00|34400.5|34395.7|34388.5|34383.7|34423.5|34418.7|34388|34383.2|2068
1623722400000|2021-06-15 02:00:00|34388|34383.2|34399.5|34394.7|34410|34405.2|34379|34374.2|1179
1623726000000|2021-06-15 03:00:00|34399|34394.2|34426|34421.2|34434|34429.2|34393.5|34388.7|1186
1623729600000|2021-06-15 04:00:00|34427.5|34422.7|34431|34426.2|34434.5|34429.7|34421|34416.2|560
1623733200000|2021-06-15 05:00:00|34430.5|34425.7|34446.5|34441.7|34446.5|34441.7|34422.5|34417.7|1223
1623736800000|2021-06-15 06:00:00|34445.9|34442.3|34468.4|34464.8|34481.9|34478.3|34429.4|34425.8|2707
1623740400000|2021-06-15 07:00:00|34467.9|34464.3|34433.4|34429.8|34475.9|34472.3|34427.9|34424.3|5013
1623744000000|2021-06-15 08:00:00|34432.9|34429.3|34434.4|34430.8|34436.4|34432.8|34398.9|34395.3|4150
1623747600000|2021-06-15 09:00:00|34434.9|34431.3|34386.9|34383.3|34436.4|34432.8|34385.4|34381.8|3050
1623751200000|2021-06-15 10:00:00|34387.9|34384.3|34396.4|34392.8|34397.4|34393.8|34365.9|34362.3|2759
1623754800000|2021-06-15 11:00:00|34397.4|34393.8|34400.9|34397.3|34412.9|34409.3|34384.9|34381.3|3233
1623758400000|2021-06-15 12:00:00|34400.4|34396.8|34394.4|34390.8|34416.4|34412.8|34369.9|34366.3|5136
1623762000000|2021-06-15 13:00:00|34395.4|34391.8|34280.8|34278.4|34434.9|34431.3|34259.8|34257.4|25519
1623765600000|2021-06-15 14:00:00|34281.3|34278.9|34238.5|34236.1|34295.3|34292.9|34225.5|34223.1|21392
1623769200000|2021-06-15 15:00:00|34238|34235.6|34221.5|34219.1|34248.5|34246.1|34199.5|34197.1|15835
1623772800000|2021-06-15 16:00:00|34222|34219.6|34271.1|34268.7|34280.5|34278.1|34219.5|34217.1|9627
1623776400000|2021-06-15 17:00:00|34271.6|34269.2|34315.6|34313.2|34324.1|34321.7|34245.1|34242.7|10441
1623780000000|2021-06-15 18:00:00|34315.1|34312.7|34323.1|34320.7|34346.1|34343.7|34296.1|34293.7|9032
1623783600000|2021-06-15 19:00:00|34322.6|34320.2|34311.7|34309.3|34334.7|34332.3|34278.2|34275.8|18955
1623787200000|2021-06-15 20:00:00|34310.7|34308.3|34304.9|34295.1|34315.9|34311.1|34295.4|34288.9|2410
1623790800000|2021-06-15 21:00:00|34307.5|34297.7|34304.4|34294.6|34310.2|34300.4|34297.9|34288.1|0
1623794400000|2021-06-15 22:00:00|34306.4|34301.6|34298.9|34294.1|34320.4|34315.6|34292.9|34288.1|554
1623798000000|2021-06-15 23:00:00|34297.9|34293.1|34289.9|34285.1|34303.9|34299.1|34279.9|34275.1|1101
1623801600000|2021-06-16 00:00:00|34290.4|34285.6|34296.4|34291.6|34307.9|34303.1|34287.4|34282.6|1020
1623805200000|2021-06-16 01:00:00|34295.9|34291.1|34292.9|34288.1|34309.9|34305.1|34285.9|34281.1|1281
1623808800000|2021-06-16 02:00:00|34293.9|34289.1|34279.4|34274.6|34298.4|34293.6|34272.9|34268.1|1065
1623812400000|2021-06-16 03:00:00|34278.9|34274.1|34285.4|34280.6|34286.9|34282.1|34263.9|34259.1|730
1623816000000|2021-06-16 04:00:00|34284.9|34280.1|34271.4|34266.6|34286.9|34282.1|34265.9|34261.1|723
1623819600000|2021-06-16 05:00:00|34270.9|34266.1|34283.4|34278.6|34293.4|34288.6|34270.9|34266.1|869
1623823200000|2021-06-16 06:00:00|34282.8|34279.2|34282.8|34279.2|34296.8|34293.2|34270.8|34267.2|1198
1623826800000|2021-06-16 07:00:00|34283.3|34279.7|34249.3|34245.7|34305.3|34301.7|34249.3|34245.7|2303
1623830400000|2021-06-16 08:00:00|34249.8|34246.2|34255.3|34251.7|34256.3|34252.7|34217.8|34214.2|3524
1623834000000|2021-06-16 09:00:00|34255.8|34252.2|34250.8|34247.2|34263.8|34260.2|34227.3|34223.7|2018
1623837600000|2021-06-16 10:00:00|34251.3|34247.7|34262.8|34259.2|34306.8|34303.2|34248.8|34245.2|3706
1623841200000|2021-06-16 11:00:00|34263.3|34259.7|34256.3|34252.7|34269.3|34265.7|34241.3|34237.7|2468
1623844800000|2021-06-16 12:00:00|34255.8|34252.2|34272.8|34269.2|34285.3|34281.7|34242.3|34238.7|3290
1623848400000|2021-06-16 13:00:00|34273.8|34270.2|34256.2|34253.8|34330.7|34328.3|34232.2|34229.8|18686
1623852000000|2021-06-16 14:00:00|34256.7|34254.3|34263.4|34261|34279.2|34276.8|34234.4|34232|13488
1623855600000|2021-06-16 15:00:00|34262.9|34260.5|34287.4|34285|34300.4|34298|34252.9|34250.5|8794
1623859200000|2021-06-16 16:00:00|34287.9|34285.5|34208.7|34206.3|34295.9|34293.5|34184.7|34182.3|11518
1623862800000|2021-06-16 17:00:00|34209.2|34206.8|34146.2|34143.8|34209.7|34207.3|34102.7|34100.3|11976
1623866400000|2021-06-16 18:00:00|34097.2|34094.8|34031.2|34028.8|34110.2|34107.8|33910.2|33907.8|52465
1623870000000|2021-06-16 19:00:00|34030.7|34028.3|34030.2|34027.8|34144.7|34142.3|34011.7|34009.3|27101
1623873600000|2021-06-16 20:00:00|34028.7|34026.3|33959.8|33950|34053.4|34048.6|33950.4|33945.6|4597
1623877200000|2021-06-16 21:00:00|33960|33950.2|33978.1|33968.3|33979.1|33969.3|33956.6|33946.8|0
1623880800000|2021-06-16 22:00:00|33966.4|33961.6|33974.4|33969.6|33984.4|33979.6|33945.4|33940.6|2119
1623884400000|2021-06-16 23:00:00|33973.9|33969.1|33924.9|33920.1|33983.9|33979.1|33923.9|33919.1|1641
1623888000000|2021-06-17 00:00:00|33925.4|33920.6|33867.4|33862.6|33926.9|33922.1|33808.9|33804.1|5125
1623891600000|2021-06-17 01:00:00|33867.9|33863.1|33890.4|33885.6|33893.9|33889.1|33835.4|33830.6|2321
1623895200000|2021-06-17 02:00:00|33890.9|33886.1|33894.4|33889.6|33898.9|33894.1|33869.4|33864.6|1242
1623898800000|2021-06-17 03:00:00|33893.9|33889.1|33923.4|33918.6|33934.9|33930.1|33882.9|33878.1|1240
1623902400000|2021-06-17 04:00:00|33923.9|33919.1|33938.4|33933.6|33943.4|33938.6|33914.9|33910.1|774
1623906000000|2021-06-17 05:00:00|33938.9|33934.1|33917.4|33912.6|33946.4|33941.6|33914.9|33910.1|1585
1623909600000|2021-06-17 06:00:00|33916.8|33913.2|33881.8|33878.2|33923.8|33920.2|33854.3|33850.7|2941
1623913200000|2021-06-17 07:00:00|33881.3|33877.7|33880.3|33876.7|33933.3|33929.7|33870.8|33867.2|3707
1623916800000|2021-06-17 08:00:00|33879.8|33876.2|33881.8|33878.2|33945.8|33942.2|33863.3|33859.7|5234
1623920400000|2021-06-17 09:00:00|33882.3|33878.7|33919.8|33916.2|33928.3|33924.7|33882.3|33878.7|2928
1623924000000|2021-06-17 10:00:00|33920.3|33916.7|33931.8|33928.2|33943.3|33939.7|33906.3|33902.7|3110
1623927600000|2021-06-17 11:00:00|33931.3|33927.7|33928.8|33925.2|33988.8|33985.2|33924.8|33921.2|5527
1623931200000|2021-06-17 12:00:00|33930.8|33927.2|33944.3|33940.7|33957.8|33954.2|33889.8|33886.2|6867
1623934800000|2021-06-17 13:00:00|33944.8|33941.2|33917.2|33914.8|34089.7|34087.3|33894.2|33891.8|27147
1623938400000|2021-06-17 14:00:00|33917.7|33915.3|33853.1|33850.7|33954.1|33951.7|33827.1|33824.7|31543
1623942000000|2021-06-17 15:00:00|33852.6|33850.2|33759.6|33757.2|33873.1|33870.7|33752.1|33749.7|23391
1623945600000|2021-06-17 16:00:00|33760.1|33757.7|33772.1|33769.7|33772.1|33769.7|33622.1|33619.7|25578
1623949200000|2021-06-17 17:00:00|33771.1|33768.7|33843.9|33841.5|33877.4|33875|33766.1|33763.7|16398
1623952800000|2021-06-17 18:00:00|33845.4|33843|33799.4|33797|33857.4|33855|33777.4|33775|10588
1623956400000|2021-06-17 19:00:00|33798.9|33796.5|33825.1|33822.7|33909.1|33906.7|33783.4|33781|17593
1623960000000|2021-06-17 20:00:00|33815.5|33813.1|33814.7|33804.9|33830.7|33825.9|33799.7|33794.9|2830
1623963600000|2021-06-17 21:00:00|33808|33798.2|33816.1|33806.3|33817|33807.2|33801.8|33792|0
1623967200000|2021-06-17 22:00:00|33832.7|33827.9|33854.7|33849.9|33856.7|33851.9|33810.2|33805.4|893
1623970800000|2021-06-17 23:00:00|33855.2|33850.4|33817.2|33812.4|33855.2|33850.4|33809.2|33804.4|917
1623974400000|2021-06-18 00:00:00|33816.7|33811.9|33825.7|33820.9|33838.2|33833.4|33787.2|33782.4|1568
1623978000000|2021-06-18 01:00:00|33826.2|33821.4|33849.7|33844.9|33862.2|33857.4|33818.2|33813.4|1637
1623981600000|2021-06-18 02:00:00|33849.2|33844.4|33856.7|33851.9|33872.7|33867.9|33844.2|33839.4|1614
1623985200000|2021-06-18 03:00:00|33856.2|33851.4|33849.2|33844.4|33866.7|33861.9|33848.7|33843.9|743
1623988800000|2021-06-18 04:00:00|33849.7|33844.9|33838.2|33833.4|33849.7|33844.9|33825.2|33820.4|1015
1623992400000|2021-06-18 05:00:00|33838.7|33833.9|33831.7|33826.9|33841.2|33836.4|33823.2|33818.4|895
1623996000000|2021-06-18 06:00:00|33831.1|33827.5|33835.1|33831.5|33847.1|33843.5|33816.6|33813|1575
1623999600000|2021-06-18 07:00:00|33834.6|33831|33786.1|33782.5|33852.6|33849|33777.1|33773.5|2840
1624003200000|2021-06-18 08:00:00|33786.6|33783|33803.1|33799.5|33818.1|33814.5|33784.1|33780.5|2862
1624006800000|2021-06-18 09:00:00|33803.6|33800|33822.1|33818.5|33838.6|33835|33792.6|33789|2299
1624010400000|2021-06-18 10:00:00|33822.6|33819|33760.1|33756.5|33822.6|33819|33750.1|33746.5|4070
1624014000000|2021-06-18 11:00:00|33759.6|33756|33683.1|33679.5|33762.1|33758.5|33652.1|33648.5|6372
1624017600000|2021-06-18 12:00:00|33683.6|33680|33569.1|33565.5|33683.6|33680|33429.1|33425.5|25967
1624021200000|2021-06-18 13:00:00|33568.6|33565|33425|33422.6|33575.6|33572|33365.5|33363.1|42265
1624024800000|2021-06-18 14:00:00|33423.5|33421.1|33298.5|33296.1|33437.5|33435.1|33291|33288.6|35753
1624028400000|2021-06-18 15:00:00|33298|33295.6|33428|33425.6|33446|33443.6|33278|33275.6|22363
1624032000000|2021-06-18 16:00:00|33427.5|33425.1|33377.5|33375.1|33443|33440.6|33352|33349.6|11073
1624035600000|2021-06-18 17:00:00|33377|33374.6|33387.5|33385.1|33425|33422.6|33342.5|33340.1|8830
1624039200000|2021-06-18 18:00:00|33387|33384.6|33368.5|33366.1|33441|33438.6|33354.5|33352.1|9679
1624042800000|2021-06-18 19:00:00|33369|33366.6|33289.1|33286.7|33431.1|33428.7|33271.1|33268.7|21312
1624046400000|2021-06-18 20:00:00|33290.3|33285.5|33207.3|33197.5|33300.8|33296|33200.8|33196|8634
1624226400000|2021-06-20 22:00:00|33231.8|33227|33286.8|33282|33296.3|33291.5|33195.3|33190.5|4121
1624230000000|2021-06-20 23:00:00|33287.3|33282.5|33258.8|33254|33289.3|33284.5|33240.8|33236|2122
1624233600000|2021-06-21 00:00:00|33257.3|33252.5|33229.8|33225|33273.3|33268.5|33198.8|33194|3135
1624237200000|2021-06-21 01:00:00|33230.3|33225.5|33132.3|33127.5|33241.3|33236.5|33131.3|33126.5|4286
1624240800000|2021-06-21 02:00:00|33131.8|33127|33083.8|33079|33141.3|33136.5|33050.8|33046|4761
1624244400000|2021-06-21 03:00:00|33083.3|33078.5|33067.8|33063|33084.8|33080|33031.3|33026.5|3707
1624248000000|2021-06-21 04:00:00|33068.3|33063.5|33121.3|33116.5|33122.3|33117.5|33050.8|33046|2693
1624251600000|2021-06-21 05:00:00|33120.8|33116|33118.8|33114|33128.3|33123.5|33097.3|33092.5|1952
1624255200000|2021-06-21 06:00:00|33118.2|33114.6|33209.7|33206.1|33256.2|33252.6|33111.7|33108.1|7583
1624258800000|2021-06-21 07:00:00|33206.2|33202.6|33396.2|33392.6|33420.2|33416.6|33193.2|33189.6|11295
1624262400000|2021-06-21 08:00:00|33394.2|33390.6|33434.2|33430.6|33441.7|33438.1|33346.7|33343.1|6337
1624266000000|2021-06-21 09:00:00|33433.7|33430.1|33477.7|33474.1|33509.7|33506.1|33423.2|33419.6|6672
1624269600000|2021-06-21 10:00:00|33478.2|33474.6|33489.7|33486.1|33504.7|33501.1|33461.7|33458.1|3448
1624273200000|2021-06-21 11:00:00|33488.7|33485.1|33490.7|33487.1|33506.2|33502.6|33418.7|33415.1|6584
1624276800000|2021-06-21 12:00:00|33491.2|33487.6|33520.2|33516.6|33524.7|33521.1|33456.2|33452.6|5734
1624280400000|2021-06-21 13:00:00|33519.7|33516.1|33622.1|33619.7|33650.1|33647.7|33451.6|33449.2|33618
1624284000000|2021-06-21 14:00:00|33621.6|33619.2|33819.9|33817.5|33831.9|33829.5|33621.6|33619.2|30824
1624287600000|2021-06-21 15:00:00|33819.4|33817|33800.9|33798.5|33827.9|33825.5|33768.9|33766.5|12883
1624291200000|2021-06-21 16:00:00|33801.4|33799|33795.1|33792.7|33827.9|33825.5|33783.2|33780.8|8546
1624294800000|2021-06-21 17:00:00|33795.6|33793.2|33889.1|33886.7|33909.6|33907.2|33792.6|33790.2|11239
1624298400000|2021-06-21 18:00:00|33889.6|33887.2|33849.1|33846.7|33896.1|33893.7|33829.1|33826.7|8777
1624302000000|2021-06-21 19:00:00|33849.6|33847.2|33876|33873.6|33903.5|33901.1|33841.6|33839.2|15559
1624305600000|2021-06-21 20:00:00|33876.5|33874.1|33921.1|33911.3|33925.2|33920.4|33872.2|33867.4|4044
1624309200000|2021-06-21 21:00:00|33920.7|33910.9|33934.6|33924.8|33937.2|33927.4|33918.3|33908.5|0
1624312800000|2021-06-21 22:00:00|33929.2|33924.4|33902.7|33897.9|33929.2|33924.4|33899.7|33894.9|754
1624316400000|2021-06-21 23:00:00|33903.2|33898.4|33909.2|33904.4|33949.7|33944.9|33902.7|33897.9|1684
1624320000000|2021-06-22 00:00:00|33909.7|33904.9|33874.7|33869.9|33921.2|33916.4|33870.7|33865.9|1861
1624323600000|2021-06-22 01:00:00|33874.2|33869.4|33882.2|33877.4|33893.2|33888.4|33863.2|33858.4|1383
1624327200000|2021-06-22 02:00:00|33882.7|33877.9|33922.7|33917.9|33932.7|33927.9|33879.7|33874.9|1296
1624330800000|2021-06-22 03:00:00|33922.2|33917.4|33939.2|33934.4|33946.7|33941.9|33921.7|33916.9|876
1624334400000|2021-06-22 04:00:00|33937.7|33932.9|33963.2|33958.4|33980.7|33975.9|33936.2|33931.4|1545
1624338000000|2021-06-22 05:00:00|33963.7|33958.9|33944.7|33939.9|33963.7|33958.9|33927.7|33922.9|1309
1624341600000|2021-06-22 06:00:00|33944.1|33940.5|33948.1|33944.5|33972.6|33969|33922.6|33919|2663
1624345200000|2021-06-22 07:00:00|33948.6|33945|33852.1|33848.5|33954.1|33950.5|33836.6|33833|4682
1624348800000|2021-06-22 08:00:00|33851.6|33848|33842.6|33839|33886.6|33883|33825.6|33822|3264
1624352400000|2021-06-22 09:00:00|33843.1|33839.5|33847.6|33844|33889.1|33885.5|33828.1|33824.5|2698
1624356000000|2021-06-22 10:00:00|33847.1|33843.5|33871.6|33868|33899.6|33896|33842.6|33839|2552
1624359600000|2021-06-22 11:00:00|33871.1|33867.5|33907.6|33904|33911.1|33907.5|33856.1|33852.5|3002
1624363200000|2021-06-22 12:00:00|33907.1|33903.5|33867.6|33864|33928.1|33924.5|33855.1|33851.5|4013
1624366800000|2021-06-22 13:00:00|33866.6|33863|33774.5|33772.1|33916.1|33912.5|33764|33761.6|23612
1624370400000|2021-06-22 14:00:00|33774|33771.6|33911.7|33909.3|33913.7|33911.3|33743|33740.6|19176
1624374000000|2021-06-22 15:00:00|33912.2|33909.8|33888.7|33886.3|33988.7|33986.3|33885.7|33883.3|14340
1624377600000|2021-06-22 16:00:00|33889.2|33886.8|33889.7|33887.3|33923.7|33921.3|33885.2|33882.8|5868
1624381200000|2021-06-22 17:00:00|33890.2|33887.8|33916.2|33913.8|33926.2|33923.8|33877.2|33874.8|5101
1624384800000|2021-06-22 18:00:00|33916.7|33914.3|33951.2|33948.8|33969.7|33967.3|33902.7|33900.3|6827
1624388400000|2021-06-22 19:00:00|33950.7|33948.3|33954.2|33951.8|34043.7|34041.3|33947.7|33945.3|18567
1624392000000|2021-06-22 20:00:00|33955.4|33950.6|33979.3|33969.5|33996.4|33991.6|33936.9|33932.1|3642
1624395600000|2021-06-22 21:00:00|33983.1|33973.3|33989.2|33979.4|33996.3|33986.5|33979.3|33969.5|0
1624399200000|2021-06-22 22:00:00|33980.4|33975.6|33970.4|33965.6|33984.9|33980.1|33963.9|33959.1|694
1624402800000|2021-06-22 23:00:00|33970.9|33966.1|33981.9|33977.1|33993.9|33989.1|33969.9|33965.1|849
1624406400000|2021-06-23 00:00:00|33980.9|33976.1|33995.4|33990.6|34003.9|33999.1|33968.9|33964.1|1671
1624410000000|2021-06-23 01:00:00|33995.9|33991.1|34003.9|33999.1|34019.9|34015.1|33990.9|33986.1|1435
1624413600000|2021-06-23 02:00:00|34004.4|33999.6|34024.4|34019.6|34034.9|34030.1|34003.4|33998.6|1208
1624417200000|2021-06-23 03:00:00|34023.9|34019.1|34026.4|34021.6|34041.9|34037.1|34023.9|34019.1|789
1624420800000|2021-06-23 04:00:00|34025.9|34021.1|34025.4|34020.6|34040.9|34036.1|34019.4|34014.6|922
1624424400000|2021-06-23 05:00:00|34025.9|34021.1|34054.4|34049.6|34063.9|34059.1|34021.9|34017.1|1910
1624428000000|2021-06-23 06:00:00|34053.8|34050.2|34069.8|34066.2|34081.3|34077.7|34033.3|34029.7|1977
1624431600000|2021-06-23 07:00:00|34071.8|34068.2|34010.8|34007.2|34079.8|34076.2|33994.3|33990.7|3639
1624435200000|2021-06-23 08:00:00|34009.3|34005.7|34013.8|34010.2|34032.8|34029.2|33994.8|33991.2|2244
1624438800000|2021-06-23 09:00:00|34014.3|34010.7|33999.3|33995.7|34022.3|34018.7|33975.8|33972.2|2186
1624442400000|2021-06-23 10:00:00|33999.8|33996.2|33982.3|33978.7|34019.8|34016.2|33973.3|33969.7|1857
1624446000000|2021-06-23 11:00:00|33982.8|33979.2|33978.8|33975.2|33985.8|33982.2|33928.3|33924.7|4104
1624449600000|2021-06-23 12:00:00|33977.8|33974.2|34016.8|34013.2|34026.8|34023.2|33973.3|33969.7|3308
1624453200000|2021-06-23 13:00:00|34016.3|34012.7|33945.2|33942.8|34026.3|34022.7|33905.7|33903.3|20821
1624456800000|2021-06-23 14:00:00|33944.2|33941.8|33959.5|33957.1|33998.5|33996.1|33899.7|33897.3|18049
1624460400000|2021-06-23 15:00:00|33960|33957.6|33919|33916.6|33969.5|33967.1|33909.5|33907.1|10365
1624464000000|2021-06-23 16:00:00|33918.5|33916.1|33913.5|33911.1|33941.5|33939.1|33881.5|33879.1|7064
1624467600000|2021-06-23 17:00:00|33914|33911.6|33939|33936.6|33950.5|33948.1|33912.5|33910.1|5991
1624471200000|2021-06-23 18:00:00|33938.5|33936.1|33922|33919.6|33939.5|33937.1|33904.5|33902.1|5513
1624474800000|2021-06-23 19:00:00|33921.5|33919.1|33879.9|33877.5|33969.5|33967.1|33871.9|33869.5|10990
1624478400000|2021-06-23 20:00:00|33881.1|33876.3|33907.2|33897.4|33911.5|33906.3|33879.6|33874.8|2398
1624482000000|2021-06-23 21:00:00|33907.4|33897.6|33911.5|33901.7|33911.8|33902|33902.7|33892.9|0
1624485600000|2021-06-23 22:00:00|33912.6|33907.8|33926.6|33921.8|33930.1|33925.3|33893.1|33888.3|766
1624489200000|2021-06-23 23:00:00|33926.1|33921.3|33930.6|33925.8|33938.1|33933.3|33914.6|33909.8|672
1624492800000|2021-06-24 00:00:00|33930.1|33925.3|33957.6|33952.8|33964.1|33959.3|33927.1|33922.3|1493
1624496400000|2021-06-24 01:00:00|33957.1|33952.3|33978.1|33973.3|33985.1|33980.3|33953.1|33948.3|1334
1624500000000|2021-06-24 02:00:00|33978.6|33973.8|33983.1|33978.3|33996.6|33991.8|33978.1|33973.3|1353
1624503600000|2021-06-24 03:00:00|33983.6|33978.8|33983.1|33978.3|33985.1|33980.3|33972.1|33967.3|777
1624507200000|2021-06-24 04:00:00|33983.6|33978.8|33968.1|33963.3|33983.6|33978.8|33966.1|33961.3|529
1624510800000|2021-06-24 05:00:00|33968.6|33963.8|33949.1|33944.3|33970.6|33965.8|33944.1|33939.3|1038
1624514400000|2021-06-24 06:00:00|33948.5|33944.9|33976.5|33972.9|33991.5|33987.9|33944.5|33940.9|1295
1624518000000|2021-06-24 07:00:00|33976|33972.4|33990|33986.4|34010|34006.4|33956.5|33952.9|2870
1624521600000|2021-06-24 08:00:00|33990.5|33986.9|34039|34035.4|34043|34039.4|33984.5|33980.9|3222
1624525200000|2021-06-24 09:00:00|34039.5|34035.9|34052|34048.4|34078.5|34074.9|34036|34032.4|4003
1624528800000|2021-06-24 10:00:00|34052.5|34048.9|34056.5|34052.9|34086.5|34082.9|34042.5|34038.9|2652
1624532400000|2021-06-24 11:00:00|34057|34053.4|34060|34056.4|34065|34061.4|34043.5|34039.9|3117
1624536000000|2021-06-24 12:00:00|34059.5|34055.9|34029.5|34025.9|34066.5|34062.9|34007.5|34003.9|5191
1624539600000|2021-06-24 13:00:00|34030|34026.4|34140.4|34138|34186.4|34184|34022.5|34018.9|23646
1624543200000|2021-06-24 14:00:00|34139.9|34137.5|34110.3|34107.9|34165.3|34162.9|34090.3|34087.9|15421
1624546800000|2021-06-24 15:00:00|34110.8|34108.4|34100.8|34098.4|34131.8|34129.4|34086.8|34084.4|8246
1624550400000|2021-06-24 16:00:00|34101.3|34098.9|34205.4|34203|34206.9|34204.5|34086.8|34084.4|8363
1624554000000|2021-06-24 17:00:00|34205.9|34203.5|34218.9|34216.5|34231.9|34229.5|34185.9|34183.5|9598
1624557600000|2021-06-24 18:00:00|34218.4|34216|34224.9|34222.5|34236.4|34234|34211.9|34209.5|6649
1624561200000|2021-06-24 19:00:00|34225.4|34223|34204.7|34202.3|34237.7|34235.3|34192.2|34189.8|12337
1624564800000|2021-06-24 20:00:00|34205.9|34201.1|34291.2|34281.4|34296.4|34291.6|34201.9|34197.1|4132
1624568400000|2021-06-24 21:00:00|34290.9|34281.1|34299.9|34290.1|34307.3|34297.5|34278.1|34268.3|0
1624572000000|2021-06-24 22:00:00|34334.4|34329.6|34306.9|34302.1|34337.4|34332.6|34297.9|34293.1|1559
1624575600000|2021-06-24 23:00:00|34307.4|34302.6|34320.4|34315.6|34333.9|34329.1|34290.4|34285.6|1174
1624579200000|2021-06-25 00:00:00|34320.9|34316.1|34328.4|34323.6|34333.9|34329.1|34299.9|34295.1|1459
1624582800000|2021-06-25 01:00:00|34327.9|34323.1|34331.4|34326.6|34345.9|34341.1|34314.4|34309.6|1302
1624586400000|2021-06-25 02:00:00|34331.9|34327.1|34336.9|34332.1|34344.4|34339.6|34325.9|34321.1|785
1624590000000|2021-06-25 03:00:00|34337.4|34332.6|34350.9|34346.1|34359.4|34354.6|34330.9|34326.1|988
1624593600000|2021-06-25 04:00:00|34351.9|34347.1|34326.9|34322.1|34352.9|34348.1|34315.9|34311.1|974
1624597200000|2021-06-25 05:00:00|34327.4|34322.6|34337.9|34333.1|34342.9|34338.1|34316.9|34312.1|913
1624600800000|2021-06-25 06:00:00|34337.3|34333.7|34296.3|34292.7|34341.3|34337.7|34283.3|34279.7|1714
1624604400000|2021-06-25 07:00:00|34295.3|34291.7|34286.8|34283.2|34300.3|34296.7|34252.3|34248.7|2487
1624608000000|2021-06-25 08:00:00|34287.3|34283.7|34281.3|34277.7|34290.8|34287.2|34257.3|34253.7|1948
1624611600000|2021-06-25 09:00:00|34280.8|34277.2|34304.3|34300.7|34316.3|34312.7|34264.3|34260.7|1875
1624615200000|2021-06-25 10:00:00|34303.8|34300.2|34307.3|34303.7|34313.3|34309.7|34285.3|34281.7|1216
1624618800000|2021-06-25 11:00:00|34310.3|34306.7|34291.8|34288.2|34321.8|34318.2|34286.3|34282.7|1884
1624622400000|2021-06-25 12:00:00|34292.3|34288.7|34359.3|34355.7|34361.8|34358.2|34288.8|34285.2|4539
1624626000000|2021-06-25 13:00:00|34358.8|34355.2|34378.2|34375.8|34396.2|34393.8|34313.7|34311.3|20237
1624629600000|2021-06-25 14:00:00|34377.7|34375.3|34391.7|34389.3|34442.7|34440.3|34360.7|34358.3|16113
1624633200000|2021-06-25 15:00:00|34390.2|34387.8|34426.7|34424.3|34449.7|34447.3|34386.7|34384.3|9705
1624636800000|2021-06-25 16:00:00|34427.2|34424.8|34442.5|34440.1|34456.7|34454.3|34422.2|34419.8|5362
1624640400000|2021-06-25 17:00:00|34443|34440.6|34442.5|34440.1|34448.5|34446.1|34415.5|34413.1|4667
1624644000000|2021-06-25 18:00:00|34441.5|34439.1|34443.5|34441.1|34447.5|34445.1|34422.5|34420.1|4575
1624647600000|2021-06-25 19:00:00|34443|34440.6|34448.5|34446.1|34503|34500.6|34435|34432.6|17298
1624651200000|2021-06-25 20:00:00|34448|34445.6|34496.2|34486.4|34501.7|34496.9|34445.2|34440.4|4330
1624831200000|2021-06-27 22:00:00|34519.7|34514.9|34499.7|34494.9|34524.2|34519.4|34488.2|34483.4|1677
1624834800000|2021-06-27 23:00:00|34499.2|34494.4|34515.2|34510.4|34520.2|34515.4|34494.2|34489.4|1064
1624838400000|2021-06-28 00:00:00|34515.7|34510.9|34485.7|34480.9|34519.2|34514.4|34470.7|34465.9|1271
1624842000000|2021-06-28 01:00:00|34485.2|34480.4|34484.2|34479.4|34490.2|34485.4|34469.2|34464.4|703
1624845600000|2021-06-28 02:00:00|34483.7|34478.9|34476.7|34471.9|34484.7|34479.9|34465.7|34460.9|694
1624849200000|2021-06-28 03:00:00|34477.2|34472.4|34468.7|34463.9|34479.2|34474.4|34462.2|34457.4|633
1624852800000|2021-06-28 04:00:00|34469.2|34464.4|34465.7|34460.9|34473.2|34468.4|34457.2|34452.4|537
1624856400000|2021-06-28 05:00:00|34466.2|34461.4|34496.7|34491.9|34496.7|34491.9|34457.7|34452.9|943
1624860000000|2021-06-28 06:00:00|34496.1|34492.5|34455.6|34452|34496.1|34492.5|34454.6|34451|1509
1624863600000|2021-06-28 07:00:00|34455.1|34451.5|34439.1|34435.5|34487.6|34484|34437.1|34433.5|2369
1624867200000|2021-06-28 08:00:00|34439.6|34436|34434.6|34431|34451.6|34448|34398.6|34395|3314
1624870800000|2021-06-28 09:00:00|34434.1|34430.5|34438.1|34434.5|34446.6|34443|34422.6|34419|1901
1624874400000|2021-06-28 10:00:00|34437.6|34434|34408.6|34405|34439.1|34435.5|34384.6|34381|2680
1624878000000|2021-06-28 11:00:00|34408.1|34404.5|34414.1|34410.5|34445.1|34441.5|34395.1|34391.5|3465
1624881600000|2021-06-28 12:00:00|34417.1|34413.5|34459.6|34456|34460.6|34457|34398.1|34394.5|3345
1624885200000|2021-06-28 13:00:00|34458.1|34454.5|34338|34335.6|34475.6|34472|34255|34252.6|26530
1624888800000|2021-06-28 14:00:00|34338.5|34336.1|34278.2|34275.8|34342|34339.6|34254.7|34252.3|16480
1624892400000|2021-06-28 15:00:00|34278.7|34276.3|34259.7|34257.3|34305.7|34303.3|34199.7|34197.3|13065
1624896000000|2021-06-28 16:00:00|34260.2|34257.8|34220.1|34217.7|34265.7|34263.3|34212.7|34210.3|7338
1624899600000|2021-06-28 17:00:00|34220.6|34218.2|34261.1|34258.7|34264.6|34262.2|34184.6|34182.2|8662
1624903200000|2021-06-28 18:00:00|34260.6|34258.2|34231.6|34229.2|34279.6|34277.2|34230.6|34228.2|6906
1624906800000|2021-06-28 19:00:00|34232.1|34229.7|34286.2|34283.8|34300.2|34297.8|34209.6|34207.2|10984
1624910400000|2021-06-28 20:00:00|34285.2|34282.8|34320.4|34310.6|34322.9|34318.1|34266.4|34261.6|3168
1624914000000|2021-06-28 21:00:00|34320.2|34310.4|34316.4|34306.6|34325|34315.2|34315.4|34305.6|0
1624917600000|2021-06-28 22:00:00|34307.9|34303.1|34281.9|34277.1|34308.9|34304.1|34278.9|34274.1|860
1624921200000|2021-06-28 23:00:00|34282.4|34277.6|34286.4|34281.6|34294.4|34289.6|34276.9|34272.1|743
1624924800000|2021-06-29 00:00:00|34284.4|34279.6|34262.9|34258.1|34287.9|34283.1|34254.4|34249.6|1532
1624928400000|2021-06-29 01:00:00|34264.9|34260.1|34253.9|34249.1|34269.9|34265.1|34236.4|34231.6|1286
1624932000000|2021-06-29 02:00:00|34253.4|34248.6|34242.9|34238.1|34255.9|34251.1|34235.4|34230.6|557
1624935600000|2021-06-29 03:00:00|34243.4|34238.6|34251.9|34247.1|34253.4|34248.6|34237.4|34232.6|575
1624939200000|2021-06-29 04:00:00|34251.4|34246.6|34264.4|34259.6|34268.9|34264.1|34248.4|34243.6|563
1624942800000|2021-06-29 05:00:00|34263.9|34259.1|34304.9|34300.1|34306.4|34301.6|34261.9|34257.1|958
1624946400000|2021-06-29 06:00:00|34304.3|34300.7|34283.8|34280.2|34314.3|34310.7|34282.3|34278.7|1367
1624950000000|2021-06-29 07:00:00|34284.8|34281.2|34338.8|34335.2|34349.8|34346.2|34281.3|34277.7|3390
1624953600000|2021-06-29 08:00:00|34340.8|34337.2|34307.3|34303.7|34375.8|34372.2|34283.8|34280.2|3769
1624957200000|2021-06-29 09:00:00|34307.8|34304.2|34333.3|34329.7|34340.8|34337.2|34304.3|34300.7|1769
1624960800000|2021-06-29 10:00:00|34332.8|34329.2|34323.3|34319.7|34350.8|34347.2|34313.3|34309.7|1474
1624964400000|2021-06-29 11:00:00|34354.8|34351.2|34338.3|34334.7|34358.3|34354.7|34318.3|34314.7|2151
1624968000000|2021-06-29 12:00:00|34337.8|34334.2|34376.8|34373.2|34388.3|34384.7|34337.3|34333.7|3732
1624971600000|2021-06-29 13:00:00|34377.3|34373.7|34387.7|34385.3|34483.7|34481.3|34361.2|34358.8|21048
1624975200000|2021-06-29 14:00:00|34392.7|34390.3|34408.8|34406.4|34454.8|34452.4|34357.7|34355.3|13197
1624978800000|2021-06-29 15:00:00|34408.3|34405.9|34358.3|34355.9|34420.8|34418.4|34349.8|34347.4|9300
1624982400000|2021-06-29 16:00:00|34357.8|34355.4|34335.7|34333.3|34373.8|34371.4|34315.3|34312.9|7327
1624986000000|2021-06-29 17:00:00|34336.7|34334.3|34325.2|34322.8|34341.7|34339.3|34302.7|34300.3|4925
1624989600000|2021-06-29 18:00:00|34324.7|34322.3|34298.2|34295.8|34342.2|34339.8|34265.7|34263.3|8057
1624993200000|2021-06-29 19:00:00|34298.7|34296.3|34293.6|34291.2|34320.1|34317.7|34281.7|34279.3|9173
1624996800000|2021-06-29 20:00:00|34294.8|34290|34302.4|34292.6|34323.8|34319|34290.8|34286|2605
1625000400000|2021-06-29 21:00:00|34303.8|34294|34303.8|34294|34304.2|34294.4|34299.5|34289.7|0
1625004000000|2021-06-29 22:00:00|34307.7|34297.9|34311.3|34306.5|34317.3|34312.5|34295.8|34291|573
1625007600000|2021-06-29 23:00:00|34310.8|34306|34335.8|34331|34341.3|34336.5|34310.3|34305.5|734
1625011200000|2021-06-30 00:00:00|34336.3|34331.5|34312.8|34308|34354.8|34350|34309.3|34304.5|1469
1625014800000|2021-06-30 01:00:00|34312.3|34307.5|34305.8|34301|34327.8|34323|34305.3|34300.5|744
1625018400000|2021-06-30 02:00:00|34305.3|34300.5|34316.8|34312|34323.3|34318.5|34303.8|34299|645
1625022000000|2021-06-30 03:00:00|34316.3|34311.5|34340.3|34335.5|34341.8|34337|34310.3|34305.5|832
1625025600000|2021-06-30 04:00:00|34338.3|34333.5|34333.8|34329|34341.3|34336.5|34324.8|34320|592
1625029200000|2021-06-30 05:00:00|34334.3|34329.5|34307.8|34303|34338.3|34333.5|34307.3|34302.5|850
1625032800000|2021-06-30 06:00:00|34307.2|34303.6|34299.7|34296.1|34316.2|34312.6|34283.7|34280.1|1791
1625036400000|2021-06-30 07:00:00|34299.2|34295.6|34319.2|34315.6|34329.7|34326.1|34293.7|34290.1|2194
1625040000000|2021-06-30 08:00:00|34319.7|34316.1|34177.2|34173.6|34321.7|34318.1|34168.2|34164.6|6599
1625043600000|2021-06-30 09:00:00|34176.7|34173.1|34208.7|34205.1|34223.7|34220.1|34126.7|34123.1|5096
1625047200000|2021-06-30 10:00:00|34209.2|34205.6|34227.2|34223.6|34256.7|34253.1|34208.7|34205.1|2888
1625050800000|2021-06-30 11:00:00|34227.7|34224.1|34278.2|34274.6|34299.7|34296.1|34225.7|34222.1|3550
1625054400000|2021-06-30 12:00:00|34277.7|34274.1|34243.2|34239.6|34298.7|34295.1|34241.2|34237.6|3103
1625058000000|2021-06-30 13:00:00|34240.2|34236.6|34364.6|34362.2|34410.1|34407.7|34206.2|34202.6|23391
1625061600000|2021-06-30 14:00:00|34366.6|34364.2|34417.7|34415.3|34449.7|34447.3|34361.6|34359.2|18279
1625065200000|2021-06-30 15:00:00|34419.2|34416.8|34423.2|34420.8|34443.7|34441.3|34379.2|34376.8|11453
1625068800000|2021-06-30 16:00:00|34423.7|34421.3|34478.8|34476.4|34494.8|34492.4|34413.7|34411.3|9857
1625072400000|2021-06-30 17:00:00|34478.3|34475.9|34465.3|34462.9|34482.3|34479.9|34450.3|34447.9|5107
1625076000000|2021-06-30 18:00:00|34465.8|34463.4|34479.3|34476.9|34488.3|34485.9|34452.3|34449.9|5249
1625079600000|2021-06-30 19:00:00|34479.8|34477.4|34499.7|34497.3|34556.7|34554.3|34472.3|34469.9|18918
1625083200000|2021-06-30 20:00:00|34496.9|34494.5|34562|34552.2|34565.1|34559.8|34489.6|34484.8|4899
1625086800000|2021-06-30 21:00:00|34560.6|34550.8|34550.5|34540.7|34562|34552.2|34545.7|34535.9|0
1625090400000|2021-06-30 22:00:00|34569.6|34564.8|34575.6|34570.8|34582.6|34577.8|34561.6|34556.8|931
1625094000000|2021-06-30 23:00:00|34576.1|34571.3|34573.6|34568.8|34580.1|34575.3|34563.1|34558.3|932
1625097600000|2021-07-01 00:00:00|34573.1|34568.3|34573.1|34568.3|34587.1|34582.3|34535.1|34530.3|2020
1625101200000|2021-07-01 01:00:00|34572.6|34567.8|34579.6|34574.8|34583.1|34578.3|34562.1|34557.3|912
1625104800000|2021-07-01 02:00:00|34579.1|34574.3|34574.1|34569.3|34581.1|34576.3|34569.1|34564.3|526
1625108400000|2021-07-01 03:00:00|34573.6|34568.8|34575.6|34570.8|34581.6|34576.8|34563.1|34558.3|567
1625112000000|2021-07-01 04:00:00|34576.1|34571.3|34574.6|34569.8|34582.1|34577.3|34568.6|34563.8|681
1625115600000|2021-07-01 05:00:00|34574.1|34569.3|34585.1|34580.3|34589.1|34584.3|34567.1|34562.3|800
1625119200000|2021-07-01 06:00:00|34584.5|34580.9|34584.5|34580.9|34592.5|34588.9|34571.5|34567.9|1623
1625122800000|2021-07-01 07:00:00|34582.5|34578.9|34630|34626.4|34651.5|34647.9|34573.5|34569.9|5634
1625126400000|2021-07-01 08:00:00|34631|34627.4|34613|34609.4|34665.5|34661.9|34608.5|34604.9|3167
1625130000000|2021-07-01 09:00:00|34612.5|34608.9|34573|34569.4|34615.5|34611.9|34545|34541.4|3286
1625133600000|2021-07-01 10:00:00|34572.5|34568.9|34526.5|34522.9|34573|34569.4|34508.5|34504.9|4467
1625137200000|2021-07-01 11:00:00|34525.5|34521.9|34592.5|34588.9|34596.5|34592.9|34510.5|34506.9|4847
1625140800000|2021-07-01 12:00:00|34593|34589.4|34579.5|34575.9|34604.5|34600.9|34558|34554.4|4135
1625144400000|2021-07-01 13:00:00|34580|34576.4|34586.9|34584.5|34602.4|34600|34491.4|34489|20473
1625148000000|2021-07-01 14:00:00|34586.4|34584|34560.4|34558|34601.9|34599.5|34552.9|34550.5|13370
1625151600000|2021-07-01 15:00:00|34559.9|34557.5|34577.9|34575.5|34601.4|34599|34556.9|34554.5|9201
1625155200000|2021-07-01 16:00:00|34578.4|34576|34575.2|34572.8|34588.9|34586.5|34557.9|34555.5|4777
1625158800000|2021-07-01 17:00:00|34574.7|34572.3|34590.7|34588.3|34603.7|34601.3|34568.7|34566.3|5504
1625162400000|2021-07-01 18:00:00|34590.2|34587.8|34615.7|34613.3|34619.7|34617.3|34566.2|34563.8|6731
1625166000000|2021-07-01 19:00:00|34614.7|34612.3|34638.3|34635.9|34643.3|34640.9|34599.3|34596.9|11138
1625169600000|2021-07-01 20:00:00|34629.9|34627.5|34619.5|34609.7|34636.1|34631.3|34600.1|34595.3|2737
1625173200000|2021-07-01 21:00:00|34619.8|34610|34615|34605.2|34623|34613.2|34612.4|34602.6|0
1625176800000|2021-07-01 22:00:00|34619.6|34614.8|34624.6|34619.8|34628.1|34623.3|34610.6|34605.8|649
1625180400000|2021-07-01 23:00:00|34625.1|34620.3|34615.1|34610.3|34633.6|34628.8|34613.1|34608.3|632
1625184000000|2021-07-02 00:00:00|34614.6|34609.8|34664.1|34659.3|34667.6|34662.8|34613.1|34608.3|1309
1625187600000|2021-07-02 01:00:00|34664.6|34659.8|34643.1|34638.3|34668.6|34663.8|34642.1|34637.3|1218
1625191200000|2021-07-02 02:00:00|34642.6|34637.8|34653.6|34648.8|34665.1|34660.3|34641.1|34636.3|604
1625194800000|2021-07-02 03:00:00|34653.1|34648.3|34658.1|34653.3|34673.1|34668.3|34649.6|34644.8|891
1625198400000|2021-07-02 04:00:00|34659.1|34654.3|34659.6|34654.8|34669.1|34664.3|34658.1|34653.3|435
1625202000000|2021-07-02 05:00:00|34660.1|34655.3|34646.1|34641.3|34663.1|34658.3|34643.1|34638.3|902
1625205600000|2021-07-02 06:00:00|34645.5|34641.9|34641|34637.4|34654.5|34650.9|34630|34626.4|1433
1625209200000|2021-07-02 07:00:00|34640.5|34636.9|34669|34665.4|34686.5|34682.9|34615.5|34611.9|4934
1625212800000|2021-07-02 08:00:00|34669.5|34665.9|34613.5|34609.9|34679|34675.4|34605|34601.4|2793
1625216400000|2021-07-02 09:00:00|34614|34610.4|34619.5|34615.9|34639.5|34635.9|34605|34601.4|1812
1625220000000|2021-07-02 10:00:00|34620|34616.4|34632.5|34628.9|34655.5|34651.9|34612.5|34608.9|2050
1625223600000|2021-07-02 11:00:00|34632|34628.4|34630|34626.4|34647.5|34643.9|34624.5|34620.9|1954
1625227200000|2021-07-02 12:00:00|34629|34625.4|34697|34693.4|34723.5|34719.9|34603.5|34599.9|8710
1625230800000|2021-07-02 13:00:00|34697.5|34693.9|34657.4|34655|34713.5|34709.9|34608.9|34606.5|18527
1625234400000|2021-07-02 14:00:00|34656.4|34654|34678.9|34676.5|34698.9|34696.5|34641.9|34639.5|9791
1625238000000|2021-07-02 15:00:00|34679.4|34677|34741.9|34739.5|34755.4|34753|34664.4|34662|8008
1625241600000|2021-07-02 16:00:00|34742.4|34740|34797.1|34794.7|34801.6|34799.2|34731.7|34729.3|7480
1625245200000|2021-07-02 17:00:00|34796.6|34794.2|34775.6|34773.2|34814.1|34811.7|34753.1|34750.7|7163
1625248800000|2021-07-02 18:00:00|34776.1|34773.7|34774.1|34771.7|34801.1|34798.7|34767.1|34764.7|5053
1625252400000|2021-07-02 19:00:00|34773.6|34771.2|34788.4|34786|34822.4|34820|34769.1|34766.7|12296
1625256000000|2021-07-02 20:00:00|34789.6|34784.8|34755.6|34745.8|34789.6|34784.8|34743.1|34738.3|3102
1625436000000|2021-07-04 22:00:00|34764.1|34759.3|34769.1|34764.3|34781.6|34776.8|34763.1|34758.3|665
1625439600000|2021-07-04 23:00:00|34768.6|34763.8|34751.1|34746.3|34775.6|34770.8|34744.6|34739.8|518
1625443200000|2021-07-05 00:00:00|34750.6|34745.8|34728.1|34723.3|34752.6|34747.8|34695.6|34690.8|2538
1625446800000|2021-07-05 01:00:00|34728.6|34723.8|34732.1|34727.3|34746.1|34741.3|34722.6|34717.8|1036
1625450400000|2021-07-05 02:00:00|34731.6|34726.8|34723.6|34718.8|34732.1|34727.3|34716.6|34711.8|509
1625454000000|2021-07-05 03:00:00|34725.1|34720.3|34729.1|34724.3|34736.6|34731.8|34723.1|34718.3|365
1625457600000|2021-07-05 04:00:00|34728.6|34723.8|34731.1|34726.3|34738.1|34733.3|34720.6|34715.8|287
1625461200000|2021-07-05 05:00:00|34730.6|34725.8|34730.1|34725.3|34742.6|34737.8|34718.6|34713.8|1071
1625464800000|2021-07-05 06:00:00|34729.5|34725.9|34735.5|34731.9|34737.5|34733.9|34705|34701.4|1360
1625468400000|2021-07-05 07:00:00|34736|34732.4|34719.5|34715.9|34744.5|34740.9|34703.5|34699.9|1741
1625472000000|2021-07-05 08:00:00|34719|34715.4|34768.5|34764.9|34789.5|34785.9|34709|34705.4|2528
1625475600000|2021-07-05 09:00:00|34768|34764.4|34783.5|34779.9|34795|34791.4|34765|34761.4|1217
1625479200000|2021-07-05 10:00:00|34784|34780.4|34799|34795.4|34804|34800.4|34773.5|34769.9|1187
1625482800000|2021-07-05 11:00:00|34798.5|34794.9|34802.5|34798.9|34821|34817.4|34797.5|34793.9|1463
1625486400000|2021-07-05 12:00:00|34803|34799.4|34810.5|34806.9|34820.5|34816.9|34800|34796.4|962
1625490000000|2021-07-05 13:00:00|34810|34806.4|34837.9|34835.5|34841.4|34839|34799.4|34797|1937
1625493600000|2021-07-05 14:00:00|34837.4|34835|34835.4|34833|34840.4|34838|34803.4|34801|1950
1625497200000|2021-07-05 15:00:00|34834.9|34832.5|34834.9|34832.5|34854.4|34852|34832.4|34830|1525
1625500800000|2021-07-05 16:00:00|34835.4|34833|34799.9|34797.5|34848.4|34846|34790.4|34788|1373
1625504400000|2021-07-05 17:00:00|34797.5|34787.7|34817.2|34807.4|34817.6|34807.8|34797.3|34787.5|0
1625508000000|2021-07-05 18:00:00|34817.3|34807.5|34813.7|34803.9|34820.7|34810.9|34813.2|34803.4|0
1625511600000|2021-07-05 19:00:00|34813.9|34804.1|34817.7|34807.9|34825.9|34816.1|34812.2|34802.4|0
1625515200000|2021-07-05 20:00:00|34817.6|34807.8|34812.4|34802.6|34817.6|34807.8|34812.4|34802.6|0
1625518800000|2021-07-05 21:00:00|34812.5|34802.7|34811.2|34801.4|34812.5|34802.7|34811|34801.2|0
1625522400000|2021-07-05 22:00:00|34796.1|34791.3|34834.6|34829.8|34837.1|34832.3|34796.1|34791.3|1027
1625526000000|2021-07-05 23:00:00|34835.1|34830.3|34836.1|34831.3|34845.6|34840.8|34827.6|34822.8|638
1625529600000|2021-07-06 00:00:00|34835.6|34830.8|34856.1|34851.3|34862.6|34857.8|34819.6|34814.8|1372
1625533200000|2021-07-06 01:00:00|34856.6|34851.8|34853.1|34848.3|34861.1|34856.3|34837.1|34832.3|1047
1625536800000|2021-07-06 02:00:00|34852.6|34847.8|34841.1|34836.3|34863.6|34858.8|34839.6|34834.8|1335
1625540400000|2021-07-06 03:00:00|34843.1|34838.3|34833.6|34828.8|34846.1|34841.3|34825.6|34820.8|740
1625544000000|2021-07-06 04:00:00|34834.1|34829.3|34830.1|34825.3|34839.6|34834.8|34824.1|34819.3|554
1625547600000|2021-07-06 05:00:00|34830.6|34825.8|34810.6|34805.8|34839.6|34834.8|34801.6|34796.8|1148
1625551200000|2021-07-06 06:00:00|34810|34806.4|34819.5|34815.9|34828.5|34824.9|34794|34790.4|1641
1625554800000|2021-07-06 07:00:00|34819|34815.4|34781|34777.4|34827.5|34823.9|34765|34761.4|3995
1625558400000|2021-07-06 08:00:00|34781.5|34777.9|34784.5|34780.9|34787.5|34783.9|34755|34751.4|2229
1625562000000|2021-07-06 09:00:00|34784|34780.4|34787.5|34783.9|34791.5|34787.9|34752|34748.4|2152
1625565600000|2021-07-06 10:00:00|34788|34784.4|34760.5|34756.9|34793.5|34789.9|34756|34752.4|2045
1625569200000|2021-07-06 11:00:00|34760|34756.4|34750.5|34746.9|34773|34769.4|34740|34736.4|2769
1625572800000|2021-07-06 12:00:00|34751|34747.4|34777|34773.4|34777|34773.4|34736|34732.4|2630
1625576400000|2021-07-06 13:00:00|34778|34774.4|34653.4|34651|34806.9|34804.5|34628.4|34626|22392
1625580000000|2021-07-06 14:00:00|34652.4|34650|34397.3|34394.9|34652.9|34650.5|34395.8|34393.4|32799
1625583600000|2021-07-06 15:00:00|34396.8|34394.4|34448.3|34445.9|34474.3|34471.9|34351.8|34349.4|23919
1625587200000|2021-07-06 16:00:00|34448.8|34446.4|34440.8|34438.4|34449.3|34446.9|34385.3|34382.9|15249
1625590800000|2021-07-06 17:00:00|34441.3|34438.9|34494.7|34492.3|34504.2|34501.8|34437.8|34435.4|10948
1625594400000|2021-07-06 18:00:00|34494.2|34491.8|34522.2|34519.8|34549.2|34546.8|34493.7|34491.3|9328
1625598000000|2021-07-06 19:00:00|34522.7|34520.3|34576.6|34574.2|34602.6|34600.2|34520.2|34517.8|14729
1625601600000|2021-07-06 20:00:00|34577.8|34573|34511.3|34501.5|34585.8|34581|34498.8|34494|3688
1625605200000|2021-07-06 21:00:00|34511.5|34501.7|34504.7|34494.9|34521.1|34511.3|34497.7|34487.9|0
1625608800000|2021-07-06 22:00:00|34506.3|34501.5|34521.3|34516.5|34528.3|34523.5|34503.8|34499|781
1625612400000|2021-07-06 23:00:00|34521.8|34517|34500.3|34495.5|34525.8|34521|34483.8|34479|892
1625616000000|2021-07-07 00:00:00|34499.8|34495|34535.3|34530.5|34538.8|34534|34477.3|34472.5|2042
1625619600000|2021-07-07 01:00:00|34534.8|34530|34541.3|34536.5|34559.3|34554.5|34524.8|34520|1518
1625623200000|2021-07-07 02:00:00|34541.8|34537|34541.3|34536.5|34552.3|34547.5|34524.8|34520|999
1625626800000|2021-07-07 03:00:00|34541.8|34537|34552.8|34548|34563.8|34559|34537.3|34532.5|828
1625630400000|2021-07-07 04:00:00|34553.3|34548.5|34531.3|34526.5|34562.8|34558|34528.8|34524|737
1625634000000|2021-07-07 05:00:00|34530.8|34526|34551.3|34546.5|34555.8|34551|34524.8|34520|1154
1625637600000|2021-07-07 06:00:00|34550.7|34547.1|34571.7|34568.1|34572.2|34568.6|34543.2|34539.6|1765
1625641200000|2021-07-07 07:00:00|34570.7|34567.1|34580.7|34577.1|34627.7|34624.1|34566.7|34563.1|4782
1625644800000|2021-07-07 08:00:00|34580.2|34576.6|34569.7|34566.1|34613.7|34610.1|34549.2|34545.6|3077
1625648400000|2021-07-07 09:00:00|34570.2|34566.6|34599.2|34595.6|34622.2|34618.6|34565.2|34561.6|1904
1625652000000|2021-07-07 10:00:00|34599.7|34596.1|34614.2|34610.6|34614.2|34610.6|34573.2|34569.6|2032
1625655600000|2021-07-07 11:00:00|34613.7|34610.1|34609.7|34606.1|34618.7|34615.1|34579.7|34576.1|2577
1625659200000|2021-07-07 12:00:00|34610.7|34607.1|34527.7|34524.1|34634.2|34630.6|34526.7|34523.1|5715
1625662800000|2021-07-07 13:00:00|34527.2|34523.6|34587.1|34584.7|34698.6|34696.2|34525.7|34522.1|27046
1625666400000|2021-07-07 14:00:00|34587.6|34585.2|34513.9|34511.5|34613.6|34611.2|34433.9|34431.5|22894
1625670000000|2021-07-07 15:00:00|34514.9|34512.5|34633.4|34631|34693.4|34691|34500.4|34498|18670
1625673600000|2021-07-07 16:00:00|34632.9|34630.5|34635.6|34633.2|34676.4|34674|34603.1|34600.7|8524
1625677200000|2021-07-07 17:00:00|34636.1|34633.7|34601.6|34599.2|34649.6|34647.2|34595.6|34593.2|4633
1625680800000|2021-07-07 18:00:00|34611.1|34608.7|34657.6|34655.2|34676.1|34673.7|34604.1|34601.7|10039
1625684400000|2021-07-07 19:00:00|34658.1|34655.7|34685.2|34682.8|34710.2|34707.8|34654.6|34652.2|10893
1625688000000|2021-07-07 20:00:00|34687.2|34684.8|34701.9|34692.1|34702|34695.9|34666.7|34661.9|2163
1625691600000|2021-07-07 21:00:00|34701.7|34691.9|34698.6|34688.8|34701.7|34691.9|34695.8|34686|0
1625695200000|2021-07-07 22:00:00|34696.2|34691.4|34695.7|34690.9|34703.2|34698.4|34688.2|34683.4|587
1625698800000|2021-07-07 23:00:00|34696.2|34691.4|34683.2|34678.4|34697.7|34692.9|34680.7|34675.9|547
1625702400000|2021-07-08 00:00:00|34683.7|34678.9|34652.7|34647.9|34696.2|34691.4|34641.7|34636.9|1391
1625706000000|2021-07-08 01:00:00|34652.2|34647.4|34607.2|34602.4|34653.2|34648.4|34605.2|34600.4|1571
1625709600000|2021-07-08 02:00:00|34606.7|34601.9|34593.2|34588.4|34624.7|34619.9|34567.7|34562.9|1632
1625713200000|2021-07-08 03:00:00|34593.7|34588.9|34592.2|34587.4|34599.2|34594.4|34577.2|34572.4|862
1625716800000|2021-07-08 04:00:00|34592.7|34587.9|34597.7|34592.9|34607.2|34602.4|34583.7|34578.9|722
1625720400000|2021-07-08 05:00:00|34596.7|34591.9|34579.7|34574.9|34603.7|34598.9|34575.2|34570.4|1115
1625724000000|2021-07-08 06:00:00|34579.1|34575.5|34435.1|34431.5|34589.1|34585.5|34424.1|34420.5|4652
1625727600000|2021-07-08 07:00:00|34435.6|34432|34336.6|34333|34447.6|34444|34263.1|34259.5|12972
1625731200000|2021-07-08 08:00:00|34337.1|34333.5|34329.1|34325.5|34378.6|34375|34259.6|34256|10367
1625734800000|2021-07-08 09:00:00|34329.6|34326|34266.6|34263|34338.1|34334.5|34229.6|34226|6452
1625738400000|2021-07-08 10:00:00|34266.1|34262.5|34209.6|34206|34266.6|34263|34126.1|34122.5|13670
1625742000000|2021-07-08 11:00:00|34209.1|34205.5|34171.6|34168|34239.1|34235.5|34167.6|34164|7579
1625745600000|2021-07-08 12:00:00|34172.1|34168.5|34188.6|34185|34244.1|34240.5|34115.1|34111.5|9687
1625749200000|2021-07-08 13:00:00|34189.6|34186|34348.5|34346.1|34363|34360.6|34155.1|34151.5|37713
1625752800000|2021-07-08 14:00:00|34348|34345.6|34176|34173.6|34349|34346.6|34142|34139.6|34229
1625756400000|2021-07-08 15:00:00|34178|34175.6|34433|34430.6|34448.5|34446.1|34172|34169.6|21884
1625760000000|2021-07-08 16:00:00|34432|34429.6|34473.5|34471.1|34487|34484.6|34420.5|34418.1|11659
1625763600000|2021-07-08 17:00:00|34473|34470.6|34380.4|34378|34480.5|34478.1|34368.4|34366|9309
1625767200000|2021-07-08 18:00:00|34380.9|34378.5|34340.4|34338|34386.9|34384.5|34309.4|34307|10279
1625770800000|2021-07-08 19:00:00|34340.9|34338.5|34431.8|34429.4|34433.8|34431.4|34293.8|34291.4|22208
1625774400000|2021-07-08 20:00:00|34433|34428.2|34398.8|34389|34441.5|34436.7|34370.5|34365.7|3633
1625778000000|2021-07-08 21:00:00|34400.9|34391.1|34401.3|34391.5|34402.7|34392.9|34395.3|34385.5|0
1625781600000|2021-07-08 22:00:00|34407|34402.2|34388.5|34383.7|34419|34414.2|34382.5|34377.7|1068
1625785200000|2021-07-08 23:00:00|34388|34383.2|34395.5|34390.7|34429.5|34424.7|34385|34380.2|986
1625788800000|2021-07-09 00:00:00|34397|34392.2|34377|34372.2|34455.5|34450.7|34374|34369.2|2161
1625792400000|2021-07-09 01:00:00|34377.5|34372.7|34294.5|34289.7|34380|34375.2|34289|34284.2|2998
1625796000000|2021-07-09 02:00:00|34294|34289.2|34319|34314.2|34328|34323.2|34256|34251.2|2903
1625799600000|2021-07-09 03:00:00|34319.5|34314.7|34330|34325.2|34371.5|34366.7|34315.5|34310.7|1622
1625803200000|2021-07-09 04:00:00|34331.5|34326.7|34373|34368.2|34379.5|34374.7|34326.5|34321.7|1589
1625806800000|2021-07-09 05:00:00|34372.5|34367.7|34411|34406.2|34429|34424.2|34369.5|34364.7|2677
1625810400000|2021-07-09 06:00:00|34410.4|34406.8|34449.9|34446.3|34488.4|34484.8|34394.4|34390.8|3888
1625814000000|2021-07-09 07:00:00|34452.9|34449.3|34488.4|34484.8|34531.4|34527.8|34444.9|34441.3|6118
1625817600000|2021-07-09 08:00:00|34491.4|34487.8|34554.4|34550.8|34572.9|34569.3|34488.9|34485.3|4257
1625821200000|2021-07-09 09:00:00|34554.9|34551.3|34558.4|34554.8|34614.4|34610.8|34553.9|34550.3|5420
1625824800000|2021-07-09 10:00:00|34558.9|34555.3|34604.9|34601.3|34622.4|34618.8|34546.9|34543.3|3427
1625828400000|2021-07-09 11:00:00|34605.4|34601.8|34665.4|34661.8|34675.4|34671.8|34597.4|34593.8|5829
1625832000000|2021-07-09 12:00:00|34665.9|34662.3|34667.4|34663.8|34684.9|34681.3|34653.9|34650.3|4785
1625835600000|2021-07-09 13:00:00|34667.9|34664.3|34761.8|34759.4|34783.3|34780.9|34575.8|34573.4|27657
1625839200000|2021-07-09 14:00:00|34762.3|34759.9|34774.1|34771.7|34839.8|34837.4|34762.3|34759.9|25850
1625842800000|2021-07-09 15:00:00|34773.6|34771.2|34846.1|34843.7|34884.6|34882.2|34772.6|34770.2|15249
1625846400000|2021-07-09 16:00:00|34846.6|34844.2|34821.5|34819.1|34867.1|34864.7|34812.1|34809.7|7121
1625850000000|2021-07-09 17:00:00|34821|34818.6|34845|34842.6|34853.5|34851.1|34810|34807.6|5084
1625853600000|2021-07-09 18:00:00|34845.5|34843.1|34883.5|34881.1|34889.5|34887.1|34843|34840.6|6344
1625857200000|2021-07-09 19:00:00|34884|34881.6|34863.1|34860.7|34895.1|34892.7|34854.1|34851.7|15435
1625860800000|2021-07-09 20:00:00|34864.1|34861.7|34874|34864.2|34883.3|34878.5|34859.3|34854.5|3499
1626040800000|2021-07-11 22:00:00|34877.8|34873|34879.8|34875|34904.8|34900|34866.3|34861.5|1400
1626044400000|2021-07-11 23:00:00|34880.3|34875.5|34896.8|34892|34908.3|34903.5|34857.8|34853|1443
1626048000000|2021-07-12 00:00:00|34896.3|34891.5|34864.8|34860|34902.8|34898|34845.3|34840.5|1825
1626051600000|2021-07-12 01:00:00|34865.3|34860.5|34831.8|34827|34870.8|34866|34826.3|34821.5|2092
1626055200000|2021-07-12 02:00:00|34833.3|34828.5|34833.8|34829|34848.8|34844|34822.3|34817.5|1115
1626058800000|2021-07-12 03:00:00|34834.8|34830|34805.3|34800.5|34840.8|34836|34801.3|34796.5|932
1626062400000|2021-07-12 04:00:00|34805.8|34801|34820.8|34816|34821.3|34816.5|34800.3|34795.5|776
1626066000000|2021-07-12 05:00:00|34820.3|34815.5|34810.8|34806|34822.8|34818|34794.8|34790|1103
1626069600000|2021-07-12 06:00:00|34810.2|34806.6|34829.2|34825.6|34839.2|34835.6|34789.7|34786.1|2259
1626073200000|2021-07-12 07:00:00|34828.7|34825.1|34707.2|34703.6|34835.7|34832.1|34679.2|34675.6|6783
1626076800000|2021-07-12 08:00:00|34706.2|34702.6|34762.2|34758.6|34783.7|34780.1|34699.2|34695.6|4200
1626080400000|2021-07-12 09:00:00|34762.7|34759.1|34726.2|34722.6|34765.7|34762.1|34696.2|34692.6|3109
1626084000000|2021-07-12 10:00:00|34726.7|34723.1|34663.7|34660.1|34733.2|34729.6|34659.7|34656.1|4276
1626087600000|2021-07-12 11:00:00|34664.2|34660.6|34729.2|34725.6|34762.7|34759.1|34664.2|34660.6|4851
1626091200000|2021-07-12 12:00:00|34729.7|34726.1|34777.7|34774.1|34778.7|34775.1|34712.7|34709.1|4272
1626094800000|2021-07-12 13:00:00|34778.2|34774.6|34941.1|34938.7|34945.6|34943.2|34721.6|34719.2|27008
1626098400000|2021-07-12 14:00:00|34942.1|34939.7|34982|34979.6|35004|35001.6|34899.6|34897.2|22849
1626102000000|2021-07-12 15:00:00|34982.5|34980.1|34961.5|34959.1|34988|34985.6|34927.5|34925.1|9003
1626105600000|2021-07-12 16:00:00|34962|34959.6|34967|34964.6|34987|34984.6|34948|34945.6|5837
1626109200000|2021-07-12 17:00:00|34967.5|34965.1|34976.5|34974.1|35002|34999.6|34966|34963.6|6809
1626112800000|2021-07-12 18:00:00|34977|34974.6|34978|34975.6|34998.5|34996.1|34968.5|34966.1|5966
1626116400000|2021-07-12 19:00:00|34979|34976.6|34997.1|34994.7|35020.1|35017.7|34969|34966.6|13168
1626120000000|2021-07-12 20:00:00|34998.3|34993.5|35004.3|34994.5|35020.8|35016|34992.8|34988|3029
1626123600000|2021-07-12 21:00:00|35004.5|34994.7|35007.4|34997.6|35008.8|34999|35000|34990.2|0
1626127200000|2021-07-12 22:00:00|35008.3|35003.5|34983.3|34978.5|35012.3|35007.5|34981.8|34977|723
1626130800000|2021-07-12 23:00:00|34983.8|34979|35009.3|35004.5|35016.3|35011.5|34981.3|34976.5|709
1626134400000|2021-07-13 00:00:00|35012.3|35007.5|35030.3|35025.5|35032.8|35028|35001.8|34997|1479
1626138000000|2021-07-13 01:00:00|35030.8|35026|35009.3|35004.5|35031.8|35027|34980.3|34975.5|1416
1626141600000|2021-07-13 02:00:00|35009.8|35005|34994.3|34989.5|35012.3|35007.5|34987.8|34983|648
1626145200000|2021-07-13 03:00:00|34994.8|34990|34989.3|34984.5|35004.8|35000|34987.8|34983|460
1626148800000|2021-07-13 04:00:00|34990.3|34985.5|34983.3|34978.5|34990.8|34986|34980.8|34976|463
1626152400000|2021-07-13 05:00:00|34982.8|34978|34962.8|34958|34986.8|34982|34960.3|34955.5|1120
1626156000000|2021-07-13 06:00:00|34962.2|34958.6|34952.7|34949.1|34974.7|34971.1|34947.2|34943.6|1565
1626159600000|2021-07-13 07:00:00|34951.7|34948.1|34968.7|34965.1|34980.2|34976.6|34924.7|34921.1|4527
1626163200000|2021-07-13 08:00:00|34968.2|34964.6|34994.2|34990.6|34998.7|34995.1|34947.7|34944.1|2876
1626166800000|2021-07-13 09:00:00|34994.7|34991.1|34959.2|34955.6|34995.2|34991.6|34953.7|34950.1|2812
1626170400000|2021-07-13 10:00:00|34959.7|34956.1|34950.7|34947.1|34980.2|34976.6|34945.2|34941.6|1714
1626174000000|2021-07-13 11:00:00|34951.2|34947.6|34982.2|34978.6|34984.7|34981.1|34931.7|34928.1|3739
1626177600000|2021-07-13 12:00:00|34983.2|34979.6|34871.7|34868.1|34984.2|34980.6|34865.7|34862.1|10066
1626181200000|2021-07-13 13:00:00|34872.2|34868.6|34927.1|34924.7|35012.6|35010.2|34866.7|34863.1|25507
1626184800000|2021-07-13 14:00:00|34929.1|34926.7|34899.3|34896.9|34962.3|34959.9|34876.6|34874.2|17241
1626188400000|2021-07-13 15:00:00|34898.3|34895.9|34978.3|34975.9|34985.8|34983.4|34898.3|34895.9|9320
1626192000000|2021-07-13 16:00:00|34978.8|34976.4|34962.7|34960.3|34986.8|34984.4|34936.8|34934.4|5471
1626195600000|2021-07-13 17:00:00|34962.2|34959.8|34944.7|34942.3|34963.2|34960.8|34889.2|34886.8|11858
1626199200000|2021-07-13 18:00:00|34943.7|34941.3|34923.2|34920.8|34951.7|34949.3|34884.7|34882.3|8951
1626202800000|2021-07-13 19:00:00|34923.7|34921.3|34903.2|34900.8|34940.7|34938.3|34885.7|34883.3|12947
1626206400000|2021-07-13 20:00:00|34904.4|34899.6|34899|34889.2|34916.8|34912|34886.8|34882|2577
1626210000000|2021-07-13 21:00:00|34900.8|34891|34900.6|34890.8|34903.5|34893.7|34892|34882.2|0
1626213600000|2021-07-13 22:00:00|34893.8|34889|34904.8|34900|34920.3|34915.5|34893.8|34889|770
1626217200000|2021-07-13 23:00:00|34905.3|34900.5|34863.8|34859|34910.8|34906|34859.3|34854.5|1393
1626220800000|2021-07-14 00:00:00|34863.3|34858.5|34904.8|34900|34918.8|34914|34858.3|34853.5|1561
1626224400000|2021-07-14 01:00:00|34905.3|34900.5|34915.8|34911|34928.8|34924|34895.8|34891|1263
1626228000000|2021-07-14 02:00:00|34916.3|34911.5|34881.3|34876.5|34921.3|34916.5|34874.3|34869.5|1391
1626231600000|2021-07-14 03:00:00|34881.8|34877|34863.3|34858.5|34888.3|34883.5|34851.8|34847|1452
1626235200000|2021-07-14 04:00:00|34863.8|34859|34823.3|34818.5|34866.8|34862|34816.3|34811.5|1953
1626238800000|2021-07-14 05:00:00|34822.8|34818|34830.8|34826|34859.3|34854.5|34820.8|34816|1423
1626242400000|2021-07-14 06:00:00|34830.2|34826.6|34804.7|34801.1|34856.2|34852.6|34794.2|34790.6|3464
1626246000000|2021-07-14 07:00:00|34804.2|34800.6|34856.7|34853.1|34916.2|34912.6|34787.2|34783.6|4322
1626249600000|2021-07-14 08:00:00|34858.2|34854.6|34851.2|34847.6|34885.2|34881.6|34822.2|34818.6|3631
1626253200000|2021-07-14 09:00:00|34850.7|34847.1|34864.2|34860.6|34897.2|34893.6|34848.7|34845.1|2384
1626256800000|2021-07-14 10:00:00|34864.7|34861.1|34886.2|34882.6|34902.2|34898.6|34856.7|34853.1|1374
1626260400000|2021-07-14 11:00:00|34885.7|34882.1|34918.7|34915.1|34926.7|34923.1|34884.7|34881.1|2672
1626264000000|2021-07-14 12:00:00|34918.2|34914.6|34990.2|34986.6|35001.2|34997.6|34901.7|34898.1|6266
1626267600000|2021-07-14 13:00:00|34989.7|34986.1|34979.1|34976.7|35065.1|35062.7|34969.1|34966.7|20671
1626271200000|2021-07-14 14:00:00|34980.1|34977.7|34950.3|34947.9|35016.8|35014.4|34943.8|34941.4|15626
1626274800000|2021-07-14 15:00:00|34949.8|34947.4|34851.3|34848.9|34952.8|34950.4|34830.8|34828.4|16390
1626278400000|2021-07-14 16:00:00|34850.8|34848.4|34926.6|34924.2|34942.8|34940.4|34848.8|34846.4|9781
1626282000000|2021-07-14 17:00:00|34927.1|34924.7|34938.1|34935.7|34945.6|34943.2|34867.6|34865.2|6912
1626285600000|2021-07-14 18:00:00|34938.6|34936.2|34939.6|34937.2|34962.1|34959.7|34921.6|34919.2|5744
1626289200000|2021-07-14 19:00:00|34940.1|34937.7|34943.3|34940.9|34973.6|34971.2|34919.8|34917.4|14215
1626292800000|2021-07-14 20:00:00|34942.8|34940.4|34917.8|34908|34959.5|34954.7|34912|34907.2|2907
1626296400000|2021-07-14 21:00:00|34917|34907.2|34933.2|34923.4|34936.7|34926.9|34916.8|34907|0
1626300000000|2021-07-14 22:00:00|34918.5|34913.7|34916.5|34911.7|34931|34926.2|34910.5|34905.7|826
1626303600000|2021-07-14 23:00:00|34917|34912.2|34920.5|34915.7|34927|34922.2|34905|34900.2|642
1626307200000|2021-07-15 00:00:00|34920|34915.2|34864.5|34859.7|34924|34919.2|34848.5|34843.7|1888
1626310800000|2021-07-15 01:00:00|34865|34860.2|34878.5|34873.7|34889|34884.2|34844.5|34839.7|1414
1626314400000|2021-07-15 02:00:00|34879|34874.2|34873.5|34868.7|34892|34887.2|34858.5|34853.7|864
1626318000000|2021-07-15 03:00:00|34873|34868.2|34882.5|34877.7|34895.5|34890.7|34866|34861.2|786
1626321600000|2021-07-15 04:00:00|34883|34878.2|34860.5|34855.7|34886|34881.2|34857|34852.2|778
1626325200000|2021-07-15 05:00:00|34861|34856.2|34872.5|34867.7|34879|34874.2|34858|34853.2|908
1626328800000|2021-07-15 06:00:00|34871.9|34868.3|34862.9|34859.3|34890.9|34887.3|34846.9|34843.3|1516
1626332400000|2021-07-15 07:00:00|34866.4|34862.8|34818.9|34815.3|34875.9|34872.3|34762.9|34759.3|5915
1626336000000|2021-07-15 08:00:00|34819.4|34815.8|34869.9|34866.3|34885.9|34882.3|34791.4|34787.8|3395
1626339600000|2021-07-15 09:00:00|34870.4|34866.8|34859.4|34855.8|34871.9|34868.3|34807.4|34803.8|3041
1626343200000|2021-07-15 10:00:00|34858.9|34855.3|34750.9|34747.3|34867.9|34864.3|34730.9|34727.3|6812
1626346800000|2021-07-15 11:00:00|34751.4|34747.8|34771.9|34768.3|34799.4|34795.8|34712.4|34708.8|7276
1626350400000|2021-07-15 12:00:00|34772.4|34768.8|34758.4|34754.8|34807.9|34804.3|34739.4|34735.8|5126
1626354000000|2021-07-15 13:00:00|34757.9|34754.3|34855.3|34852.9|34876.3|34873.9|34742.9|34739.3|27781
1626357600000|2021-07-15 14:00:00|34856.8|34854.4|34939.7|34937.3|34968.2|34965.8|34854.8|34852.4|26306
1626361200000|2021-07-15 15:00:00|34939.2|34936.8|34936.2|34933.8|34975.2|34972.8|34896.2|34893.8|13279
1626364800000|2021-07-15 16:00:00|34937.7|34935.3|34963.3|34960.9|34981.8|34979.4|34900.7|34898.3|11546
1626368400000|2021-07-15 17:00:00|34963.8|34961.4|34849.8|34847.4|34963.8|34961.4|34846.3|34843.9|14811
1626372000000|2021-07-15 18:00:00|34849.3|34846.9|34942.3|34939.9|34942.3|34939.9|34844.8|34842.4|11793
1626375600000|2021-07-15 19:00:00|34941.8|34939.4|34988.1|34985.7|34994.1|34991.7|34940.3|34937.9|14200
1626379200000|2021-07-15 20:00:00|34987.1|34984.7|34958.4|34948.6|34998.8|34994|34950.8|34946|3112
1626382800000|2021-07-15 21:00:00|34965.1|34955.3|34954.2|34944.4|34965.1|34955.3|34948.6|34938.8|0
1626386400000|2021-07-15 22:00:00|34959.3|34954.5|34950.3|34945.5|34959.3|34954.5|34938.8|34934|837
1626390000000|2021-07-15 23:00:00|34950.8|34946|34921.3|34916.5|34958.8|34954|34914.3|34909.5|1216
1626393600000|2021-07-16 00:00:00|34921.8|34917|34904.8|34900|34960.8|34956|34900.8|34896|2145
1626397200000|2021-07-16 01:00:00|34905.3|34900.5|34924.8|34920|34943.8|34939|34890.8|34886|1695
1626400800000|2021-07-16 02:00:00|34925.3|34920.5|34939.3|34934.5|34947.8|34943|34910.8|34906|2194
1626404400000|2021-07-16 03:00:00|34939.8|34935|34988.8|34984|35004.8|35000|34939.8|34935|2528
1626408000000|2021-07-16 04:00:00|34989.3|34984.5|35001.3|34996.5|35002.8|34998|34984.8|34980|864
1626411600000|2021-07-16 05:00:00|35001.8|34997|34981.3|34976.5|35010.8|35006|34980.8|34976|1207
1626415200000|2021-07-16 06:00:00|34980.8|34976|35002.7|34999.1|35012.7|35009.1|34947.2|34943.6|2051
1626418800000|2021-07-16 07:00:00|35002.2|34998.6|35001.7|34998.1|35034.2|35030.6|34971.2|34967.6|4042
1626422400000|2021-07-16 08:00:00|35002.2|34998.6|35034.7|35031.1|35037.7|35034.1|34970.2|34966.6|3122
1626426000000|2021-07-16 09:00:00|35034.2|35030.6|35042.7|35039.1|35060.2|35056.6|35017.7|35014.1|3181
1626429600000|2021-07-16 10:00:00|35042.2|35038.6|35021.7|35018.1|35052.2|35048.6|34981.2|34977.6|3595
1626433200000|2021-07-16 11:00:00|35021.2|35017.6|35023.2|35019.6|35036.2|35032.6|35008.2|35004.6|2378
1626436800000|2021-07-16 12:00:00|35022.7|35019.1|35050.2|35046.6|35070.2|35066.6|35019.7|35016.1|5247
1626440400000|2021-07-16 13:00:00|35051.2|35047.6|35038.6|35036.2|35096.2|35092.6|34992.1|34989.7|21575
1626444000000|2021-07-16 14:00:00|35038.1|35035.7|34889.3|34886.9|35054.6|35052.2|34824.6|34822.2|32268
1626447600000|2021-07-16 15:00:00|34891.3|34888.9|34908.8|34906.4|34910.8|34908.4|34835.3|34832.9|14123
1626451200000|2021-07-16 16:00:00|34908.3|34905.9|34889.3|34886.9|34941.3|34938.9|34876.3|34873.9|7752
1626454800000|2021-07-16 17:00:00|34889.8|34887.4|34840.5|34838.1|34903.8|34901.4|34827.5|34825.1|7257
1626458400000|2021-07-16 18:00:00|34840|34837.6|34750|34747.6|34841|34838.6|34729|34726.6|13801
1626462000000|2021-07-16 19:00:00|34750.5|34748.1|34687.2|34684.8|34751|34748.6|34647.7|34645.3|22271
1626465600000|2021-07-16 20:00:00|34685.2|34682.8|34672.3|34662.5|34688.6|34683.8|34638.6|34633.8|4954
1626645600000|2021-07-18 22:00:00|34667.1|34662.3|34628.1|34623.3|34689.6|34684.8|34599.1|34594.3|2877
1626649200000|2021-07-18 23:00:00|34627.6|34622.8|34565.1|34560.3|34634.6|34629.8|34541.6|34536.8|3212
1626652800000|2021-07-19 00:00:00|34564.6|34559.8|34478.1|34473.3|34576.6|34571.8|34463.6|34458.8|4541
1626656400000|2021-07-19 01:00:00|34477.6|34472.8|34475.1|34470.3|34521.6|34516.8|34469.1|34464.3|2219
1626660000000|2021-07-19 02:00:00|34474.6|34469.8|34511.1|34506.3|34515.6|34510.8|34465.6|34460.8|1717
1626663600000|2021-07-19 03:00:00|34512.1|34507.3|34527.1|34522.3|34539.6|34534.8|34512.1|34507.3|1600
1626667200000|2021-07-19 04:00:00|34526.6|34521.8|34496.1|34491.3|34533.6|34528.8|34485.6|34480.8|1367
1626670800000|2021-07-19 05:00:00|34495.6|34490.8|34521.1|34516.3|34549.6|34544.8|34493.1|34488.3|2200
1626674400000|2021-07-19 06:00:00|34520.5|34516.9|34548|34544.4|34558.5|34554.9|34508.5|34504.9|2541
1626678000000|2021-07-19 07:00:00|34549.5|34545.9|34416.5|34412.9|34559.5|34555.9|34386|34382.4|10114
1626681600000|2021-07-19 08:00:00|34416|34412.4|34341.5|34337.9|34499.5|34495.9|34318.5|34314.9|9453
1626685200000|2021-07-19 09:00:00|34341|34337.4|34378.5|34374.9|34393.5|34389.9|34322.5|34318.9|4987
1626688800000|2021-07-19 10:00:00|34378|34374.4|34314|34310.4|34389|34385.4|34294|34290.4|4719
1626692400000|2021-07-19 11:00:00|34314.5|34310.9|34243.5|34239.9|34340|34336.4|34180.5|34176.9|11018
1626696000000|2021-07-19 12:00:00|34243|34239.4|34190.5|34186.9|34248.5|34244.9|34150.5|34146.9|10105
1626699600000|2021-07-19 13:00:00|34190|34186.4|34017.4|34015|34260.4|34258|34007.4|34005|42253
1626703200000|2021-07-19 14:00:00|34014.9|34012.5|33904.4|33902|34021.4|34019|33855.4|33853|47835
1626706800000|2021-07-19 15:00:00|33903.9|33901.5|33955.4|33953|33998.9|33996.5|33840.4|33838|28508
1626710400000|2021-07-19 16:00:00|33954.4|33952|33816.4|33814|33954.4|33952|33751.4|33749|22637
1626714000000|2021-07-19 17:00:00|33813.9|33811.5|33756.9|33754.5|33861.4|33859|33741.4|33739|20090
1626717600000|2021-07-19 18:00:00|33756.4|33754|33785.9|33783.5|33853.4|33851|33754.4|33752|15971
1626721200000|2021-07-19 19:00:00|33785.4|33783|33986.1|33983.7|33990.6|33988.2|33768.9|33766.5|27982
1626724800000|2021-07-19 20:00:00|33985.6|33983.2|34036.2|34026.4|34039.8|34035|33958.8|33954|7994
1626728400000|2021-07-19 21:00:00|34033.3|34023.5|34042.9|34033.1|34044.9|34035.1|34029.6|34019.8|0
1626732000000|2021-07-19 22:00:00|34048.3|34043.5|34036.8|34032|34055.3|34050.5|34010.3|34005.5|1553
1626735600000|2021-07-19 23:00:00|34037.3|34032.5|34052.3|34047.5|34069.8|34065|34024.8|34020|2374
1626739200000|2021-07-20 00:00:00|34051.8|34047|34100.3|34095.5|34108.8|34104|34049.8|34045|3280
1626742800000|2021-07-20 01:00:00|34100.8|34096|34142.3|34137.5|34143.8|34139|34079.8|34075|2741
1626746400000|2021-07-20 02:00:00|34142.8|34138|34113.8|34109|34153.8|34149|34113.3|34108.5|3008
1626750000000|2021-07-20 03:00:00|34114.3|34109.5|34015.3|34010.5|34138.8|34134|33987.8|33983|3864
1626753600000|2021-07-20 04:00:00|34015.8|34011|34022.8|34018|34032.3|34027.5|33963.3|33958.5|2164
1626757200000|2021-07-20 05:00:00|34023.3|34018.5|34057.8|34053|34063.3|34058.5|33995.8|33991|2710
1626760800000|2021-07-20 06:00:00|34057.2|34053.6|34110.7|34107.1|34115.7|34112.1|34046.7|34043.1|3391
1626764400000|2021-07-20 07:00:00|34111.2|34107.6|34167.7|34164.1|34254.2|34250.6|34082.7|34079.1|11962
1626768000000|2021-07-20 08:00:00|34167.2|34163.6|34171.7|34168.1|34237.2|34233.6|34152.2|34148.6|4766
1626771600000|2021-07-20 09:00:00|34171.2|34167.6|34096.7|34093.1|34202.2|34198.6|34071.7|34068.1|5127
1626775200000|2021-07-20 10:00:00|34097.7|34094.1|34130.2|34126.6|34177.2|34173.6|34059.7|34056.1|6704
1626778800000|2021-07-20 11:00:00|34130.7|34127.1|34178.7|34175.1|34200.7|34197.1|34091.7|34088.1|5629
1626782400000|2021-07-20 12:00:00|34179.7|34176.1|34086.7|34083.1|34210.7|34207.1|34068.7|34065.1|6502
1626786000000|2021-07-20 13:00:00|34087.2|34083.6|34377.1|34374.7|34396.1|34393.7|33985.1|33982.7|41350
1626789600000|2021-07-20 14:00:00|34377.6|34375.2|34512.2|34509.8|34518.2|34515.8|34366.6|34364.2|34257
1626793200000|2021-07-20 15:00:00|34511.7|34509.3|34569.2|34566.8|34571.2|34568.8|34455.2|34452.8|16080
1626796800000|2021-07-20 16:00:00|34569.7|34567.3|34609.3|34606.9|34619.3|34616.9|34541.2|34538.8|15014
1626800400000|2021-07-20 17:00:00|34609.8|34607.4|34527.8|34525.4|34619.3|34616.9|34496.8|34494.4|12805
1626804000000|2021-07-20 18:00:00|34528.3|34525.9|34541.8|34539.4|34589.3|34586.9|34528.3|34525.9|10110
1626807600000|2021-07-20 19:00:00|34542.3|34539.9|34517.4|34515|34610.4|34608|34511.4|34509|18863
1626811200000|2021-07-20 20:00:00|34515.4|34513|34549.8|34540|34573.6|34568.8|34515.4|34511.8|4873
1626814800000|2021-07-20 21:00:00|34552.8|34543|34546|34536.2|34553.7|34543.9|34538.9|34529.1|0
1626818400000|2021-07-20 22:00:00|34535.6|34530.8|34571.1|34566.3|34577.6|34572.8|34535.6|34530.8|822
1626822000000|2021-07-20 23:00:00|34570.6|34565.8|34595.6|34590.8|34601.6|34596.8|34563.6|34558.8|1417
1626825600000|2021-07-21 00:00:00|34595.1|34590.3|34605.6|34600.8|34625.6|34620.8|34549.6|34544.8|2197
1626829200000|2021-07-21 01:00:00|34605.1|34600.3|34562.6|34557.8|34606.6|34601.8|34552.1|34547.3|1843
1626832800000|2021-07-21 02:00:00|34563.1|34558.3|34491.6|34486.8|34563.1|34558.3|34479.6|34474.8|2979
1626836400000|2021-07-21 03:00:00|34492.6|34487.8|34520.1|34515.3|34530.1|34525.3|34489.6|34484.8|1933
1626840000000|2021-07-21 04:00:00|34519.6|34514.8|34486.1|34481.3|34543.6|34538.8|34484.1|34479.3|1251
1626843600000|2021-07-21 05:00:00|34486.6|34481.8|34511.6|34506.8|34553.6|34548.8|34485.1|34480.3|1545
1626847200000|2021-07-21 06:00:00|34511|34507.4|34561.5|34557.9|34564.5|34560.9|34490|34486.4|3606
1626850800000|2021-07-21 07:00:00|34559|34555.4|34716.5|34712.9|34745|34741.4|34530|34526.4|10641
1626854400000|2021-07-21 08:00:00|34716|34712.4|34732|34728.4|34751|34747.4|34667|34663.4|5306
1626858000000|2021-07-21 09:00:00|34732.5|34728.9|34715|34711.4|34739|34735.4|34693|34689.4|2863
1626861600000|2021-07-21 10:00:00|34715.5|34711.9|34698|34694.4|34722.5|34718.9|34679|34675.4|2888
1626865200000|2021-07-21 11:00:00|34694|34690.4|34590|34586.4|34694|34690.4|34575.5|34571.9|5144
1626868800000|2021-07-21 12:00:00|34589.5|34585.9|34660|34656.4|34683|34679.4|34583.5|34579.9|5676
1626872400000|2021-07-21 13:00:00|34660.5|34656.9|34779.4|34777|34798.4|34796|34643.4|34641|23339
1626876000000|2021-07-21 14:00:00|34778.9|34776.5|34751.2|34748.8|34796.2|34793.8|34701.2|34698.8|17145
1626879600000|2021-07-21 15:00:00|34750.7|34748.3|34789.7|34787.3|34801.7|34799.3|34695.2|34692.8|11164
1626883200000|2021-07-21 16:00:00|34790.2|34787.8|34762.2|34759.8|34793.7|34791.3|34747.7|34745.3|6478
1626886800000|2021-07-21 17:00:00|34762.7|34760.3|34767.2|34764.8|34783.2|34780.8|34755.2|34752.8|6058
1626890400000|2021-07-21 18:00:00|34766.7|34764.3|34780.3|34777.9|34780.8|34778.4|34752.3|34749.9|5057
1626894000000|2021-07-21 19:00:00|34779.8|34777.4|34806.4|34804|34822.4|34820|34743.4|34741|13628
1626897600000|2021-07-21 20:00:00|34800.6|34798.2|34847.8|34838|34849.8|34844.5|34800.6|34796|3080
1626901200000|2021-07-21 21:00:00|34848|34838.2|34847.5|34837.7|34861|34851.2|34846.2|34836.4|0
1626904800000|2021-07-21 22:00:00|34848.3|34843.5|34832.8|34828|34848.3|34843.5|34821.8|34817|726
1626908400000|2021-07-21 23:00:00|34832.3|34827.5|34838.8|34834|34860.8|34856|34824.3|34819.5|1151
1626912000000|2021-07-22 00:00:00|34837.3|34832.5|34816.3|34811.5|34840.8|34836|34814.8|34810|891
1626915600000|2021-07-22 01:00:00|34816.8|34812|34844.3|34839.5|34848.8|34844|34812.8|34808|1012
1626919200000|2021-07-22 02:00:00|34844.8|34840|34825.3|34820.5|34847.3|34842.5|34821.8|34817|873
1626922800000|2021-07-22 03:00:00|34825.8|34821|34830.3|34825.5|34838.8|34834|34822.8|34818|475
1626926400000|2021-07-22 04:00:00|34830.8|34826|34827.3|34822.5|34833.8|34829|34823.8|34819|315
1626930000000|2021-07-22 05:00:00|34827.8|34823|34838.8|34834|34851.8|34847|34819.8|34815|760
1626933600000|2021-07-22 06:00:00|34838.2|34834.6|34832.7|34829.1|34849.7|34846.1|34817.7|34814.1|1506
1626937200000|2021-07-22 07:00:00|34833.2|34829.6|34839.7|34836.1|34868.7|34865.1|34817.2|34813.6|3957
1626940800000|2021-07-22 08:00:00|34839.2|34835.6|34868.7|34865.1|34879.2|34875.6|34823.7|34820.1|2792
1626944400000|2021-07-22 09:00:00|34869.2|34865.6|34880.7|34877.1|34890.2|34886.6|34855.2|34851.6|1820
1626948000000|2021-07-22 10:00:00|34880.2|34876.6|34888.2|34884.6|34900.2|34896.6|34863.7|34860.1|2178
1626951600000|2021-07-22 11:00:00|34886.7|34883.1|34853.2|34849.6|34888.2|34884.6|34816.2|34812.6|3835
1626955200000|2021-07-22 12:00:00|34853.7|34850.1|34744.7|34741.1|34855.2|34851.6|34724.2|34720.6|7254
1626958800000|2021-07-22 13:00:00|34744.2|34740.6|34729.6|34727.2|34807.6|34805.2|34667.6|34665.2|24144
1626962400000|2021-07-22 14:00:00|34731.1|34728.7|34776.6|34774.2|34795.6|34793.2|34693.6|34691.2|15797
1626966000000|2021-07-22 15:00:00|34776.1|34773.7|34748.1|34745.7|34791.6|34789.2|34724.6|34722.2|9860
1626969600000|2021-07-22 16:00:00|34748.6|34746.2|34799.1|34796.7|34800.1|34797.7|34701.6|34699.2|8867
1626973200000|2021-07-22 17:00:00|34798.6|34796.2|34840.6|34838.2|34841.6|34839.2|34788.1|34785.7|6945
1626976800000|2021-07-22 18:00:00|34840.1|34837.7|34872.6|34870.2|34881.1|34878.7|34835.6|34833.2|7084
1626980400000|2021-07-22 19:00:00|34872.1|34869.7|34820.8|34818.4|34877.1|34874.7|34812.8|34810.4|11231
1626984000000|2021-07-22 20:00:00|34822|34817.2|34882.6|34872.8|34885.5|34880.7|34821|34816.2|3157
1626987600000|2021-07-22 21:00:00|34882|34872.2|34879.8|34870|34887.9|34878.1|34875.8|34866|0
1626991200000|2021-07-22 22:00:00|34879.5|34874.7|34870|34865.2|34888.5|34883.7|34868|34863.2|843
1626994800000|2021-07-22 23:00:00|34871|34866.2|34868|34863.2|34879.5|34874.7|34867|34862.2|571
1626998400000|2021-07-23 00:00:00|34869|34864.2|34882|34877.2|34891|34886.2|34851|34846.2|1497
1627002000000|2021-07-23 01:00:00|34881.5|34876.7|34883.5|34878.7|34896|34891.2|34874.5|34869.7|1181
1627005600000|2021-07-23 02:00:00|34883|34878.2|34878.5|34873.7|34893.5|34888.7|34869|34864.2|794
1627009200000|2021-07-23 03:00:00|34879|34874.2|34872.5|34867.7|34885|34880.2|34868.5|34863.7|506
1627012800000|2021-07-23 04:00:00|34872|34867.2|34875.5|34870.7|34879|34874.2|34853.5|34848.7|607
1627016400000|2021-07-23 05:00:00|34876|34871.2|34871.5|34866.7|34882|34877.2|34864|34859.2|724
1627020000000|2021-07-23 06:00:00|34870.9|34867.3|34898.9|34895.3|34908.4|34904.8|34866.4|34862.8|1945
1627023600000|2021-07-23 07:00:00|34899.9|34896.3|34929.9|34926.3|34932.4|34928.8|34887.4|34883.8|4496
1627027200000|2021-07-23 08:00:00|34930.4|34926.8|34940.4|34936.8|34954.4|34950.8|34919.4|34915.8|2808
1627030800000|2021-07-23 09:00:00|34939.9|34936.3|34966.4|34962.8|34990.9|34987.3|34939.9|34936.3|2448
1627034400000|2021-07-23 10:00:00|34966.9|34963.3|34985.9|34982.3|34992.4|34988.8|34960.9|34957.3|1796
1627038000000|2021-07-23 11:00:00|34986.4|34982.8|34990.4|34986.8|34993.9|34990.3|34968.4|34964.8|2972
1627041600000|2021-07-23 12:00:00|34990.9|34987.3|34996.4|34992.8|35023.4|35019.8|34988.4|34984.8|4364
1627045200000|2021-07-23 13:00:00|34995.9|34992.3|34939.8|34937.4|35060.8|35058.4|34920.8|34918.4|23908
1627048800000|2021-07-23 14:00:00|34940.3|34937.9|35023.5|35021.1|35029.5|35027.1|34927|34924.6|20001
1627052400000|2021-07-23 15:00:00|35022.5|35020.1|35000|34997.6|35092.5|35090.1|34999.5|34997.1|17127
1627056000000|2021-07-23 16:00:00|35001|34998.6|35027|35024.6|35041|35038.6|35001|34998.6|7441
1627059600000|2021-07-23 17:00:00|35027.5|35025.1|35056.5|35054.1|35082|35079.6|35025|35022.6|8392
1627063200000|2021-07-23 18:00:00|35056|35053.6|35031.5|35029.1|35061.5|35059.1|35012.5|35010.1|6363
1627066800000|2021-07-23 19:00:00|35031|35028.6|35063|35060.6|35101.5|35099.1|34983|34980.6|17596
1627070400000|2021-07-23 20:00:00|35064.2|35059.4|35027|35017.2|35071.2|35066.4|35013.2|35008.4|4279
1627074000000|2021-07-23 21:00:00|35027.2|35017.4|35027.2|35017.4|35027.2|35017.4|35027.2|35017.4|0
1627250400000|2021-07-25 22:00:00|35050.7|35045.9|35055.2|35050.4|35065.7|35060.9|35036.7|35031.9|1052
1627254000000|2021-07-25 23:00:00|35056.2|35051.4|35037.7|35032.9|35065.7|35060.9|35028.2|35023.4|1232
1627257600000|2021-07-26 00:00:00|35037.2|35032.4|34952.7|34947.9|35046.7|35041.9|34924.2|34919.4|3920
1627261200000|2021-07-26 01:00:00|34953.2|34948.4|34923.7|34918.9|34962.7|34957.9|34906.2|34901.4|2159
1627264800000|2021-07-26 02:00:00|34924.2|34919.4|34901.7|34896.9|34935.2|34930.4|34891.7|34886.9|1300
1627268400000|2021-07-26 03:00:00|34901.2|34896.4|34907.7|34902.9|34917.7|34912.9|34895.7|34890.9|1091
1627272000000|2021-07-26 04:00:00|34907.2|34902.4|34920.7|34915.9|34926.2|34921.4|34907.2|34902.4|921
1627275600000|2021-07-26 05:00:00|34920.2|34915.4|34901.7|34896.9|34929.2|34924.4|34883.2|34878.4|1971
1627279200000|2021-07-26 06:00:00|34901.1|34897.5|34893.1|34889.5|34913.1|34909.5|34865.1|34861.5|3425
1627282800000|2021-07-26 07:00:00|34893.6|34890|34832.1|34828.5|34928.6|34925|34826.1|34822.5|6400
1627286400000|2021-07-26 08:00:00|34831.1|34827.5|34848.6|34845|34868.6|34865|34762.6|34759|6460
1627290000000|2021-07-26 09:00:00|34849.1|34845.5|34936.1|34932.5|34947.1|34943.5|34842.6|34839|3845
1627293600000|2021-07-26 10:00:00|34935.6|34932|34924.1|34920.5|34981.6|34978|34923.6|34920|3107
1627297200000|2021-07-26 11:00:00|34923.6|34920|34979.1|34975.5|34985.1|34981.5|34909.1|34905.5|3652
1627300800000|2021-07-26 12:00:00|34978.6|34975|34957.6|34954|35006.1|35002.5|34949.6|34946|4786
1627304400000|2021-07-26 13:00:00|34958.1|34954.5|35036.5|35034.1|35101|35098.6|34945.6|34942|20596
1627308000000|2021-07-26 14:00:00|35037|35034.6|35010.4|35008|35042.5|35040.1|34949.9|34947.5|16257
1627311600000|2021-07-26 15:00:00|35010.9|35008.5|35085.9|35083.5|35103.4|35101|34990.9|34988.5|10543
1627315200000|2021-07-26 16:00:00|35085.4|35083|35081.9|35079.5|35092.4|35090|35057.4|35055|5897
1627318800000|2021-07-26 17:00:00|35082.4|35080|35110.4|35108|35120.4|35118|35074.9|35072.5|5798
1627322400000|2021-07-26 18:00:00|35109.9|35107.5|35126.9|35124.5|35136.4|35134|35102.4|35100|5982
1627326000000|2021-07-26 19:00:00|35126.4|35124|35143.7|35141.3|35147.2|35144.8|35114.2|35111.8|10127
1627329600000|2021-07-26 20:00:00|35144.9|35140.1|35144.7|35134.9|35177.9|35173.1|35139.9|35134.1|4320
1627333200000|2021-07-26 21:00:00|35144.9|35135.1|35145.5|35135.7|35147.6|35137.8|35141.3|35131.5|0
1627336800000|2021-07-26 22:00:00|35146.9|35142.1|35132.9|35128.1|35150.9|35146.1|35128.4|35123.6|613
1627340400000|2021-07-26 23:00:00|35133.4|35128.6|35109.4|35104.6|35141.9|35137.1|35106.4|35101.6|942
1627344000000|2021-07-27 00:00:00|35109.9|35105.1|35087.9|35083.1|35121.9|35117.1|35074.4|35069.6|1552
1627347600000|2021-07-27 01:00:00|35087.4|35082.6|35088.9|35084.1|35105.9|35101.1|35075.9|35071.1|1059
1627351200000|2021-07-27 02:00:00|35089.4|35084.6|35102.9|35098.1|35105.4|35100.6|35061.9|35057.1|1184
1627354800000|2021-07-27 03:00:00|35103.4|35098.6|35093.9|35089.1|35107.4|35102.6|35080.9|35076.1|699
1627358400000|2021-07-27 04:00:00|35093.4|35088.6|35091.4|35086.6|35102.9|35098.1|35085.9|35081.1|418
1627362000000|2021-07-27 05:00:00|35090.9|35086.1|35080.9|35076.1|35091.4|35086.6|35062.9|35058.1|1182
1627365600000|2021-07-27 06:00:00|35080.4|35075.6|35067.3|35063.7|35081.8|35078.2|35057.8|35054.2|2127
1627369200000|2021-07-27 07:00:00|35066.3|35062.7|34985.3|34981.7|35066.3|35062.7|34909.3|34905.7|11069
1627372800000|2021-07-27 08:00:00|34985.8|34982.2|34964.3|34960.7|35033.8|35030.2|34917.8|34914.2|7272
1627376400000|2021-07-27 09:00:00|34964.8|34961.2|34992.8|34989.2|35013.8|35010.2|34930.8|34927.2|3796
1627380000000|2021-07-27 10:00:00|34993.3|34989.7|35048.8|35045.2|35049.8|35046.2|34985.3|34981.7|3316
1627383600000|2021-07-27 11:00:00|35049.3|35045.7|35054.8|35051.2|35099.8|35096.2|35043.8|35040.2|4227
1627387200000|2021-07-27 12:00:00|35055.3|35051.7|35054.8|35051.2|35068.3|35064.7|35012.8|35009.2|4155
1627390800000|2021-07-27 13:00:00|35056.3|35052.7|34994.7|34992.3|35064.8|35061.2|34885.2|34882.8|25211
1627394400000|2021-07-27 14:00:00|34995.2|34992.8|35032.4|35030|35056.4|35054|34931.9|34929.5|22492
1627398000000|2021-07-27 15:00:00|35031.9|35029.5|34987.9|34985.5|35068.9|35066.5|34914.9|34912.5|19410
1627401600000|2021-07-27 16:00:00|34987.4|34985|34941.4|34939|34988.4|34986|34872.9|34870.5|15082
1627405200000|2021-07-27 17:00:00|34940.9|34938.5|34909.4|34907|34986.4|34984|34893.4|34891|10319
1627408800000|2021-07-27 18:00:00|34908.9|34906.5|34992.4|34990|35000.9|34998.5|34901.9|34899.5|9714
1627412400000|2021-07-27 19:00:00|34991.9|34989.5|35062.4|35060|35067.4|35065|34977.9|34975.5|13642
1627416000000|2021-07-27 20:00:00|35063.6|35058.8|34969.3|34959.5|35063.6|35058.8|34950.6|34945.8|7561
1627419600000|2021-07-27 21:00:00|34969.6|34959.8|34951.6|34941.8|34973.7|34963.9|34931.6|34921.8|0
1627423200000|2021-07-27 22:00:00|34957.1|34952.3|35018.6|35013.8|35020.1|35015.3|34952.1|34947.3|1824
1627426800000|2021-07-27 23:00:00|35019.1|35014.3|35046.1|35041.3|35053.1|35048.3|35008.6|35003.8|1292
1627430400000|2021-07-28 00:00:00|35045.6|35040.8|35093.1|35088.3|35105.1|35100.3|35044.1|35039.3|2535
1627434000000|2021-07-28 01:00:00|35093.6|35088.8|35025.1|35020.3|35128.6|35123.8|35022.1|35017.3|3313
1627437600000|2021-07-28 02:00:00|35024.6|35019.8|35050.1|35045.3|35068.6|35063.8|34959.1|34954.3|2814
1627441200000|2021-07-28 03:00:00|35050.6|35045.8|34989.6|34984.8|35058.6|35053.8|34985.6|34980.8|1699
1627444800000|2021-07-28 04:00:00|34990.1|34985.3|34975.6|34970.8|34995.6|34990.8|34968.1|34963.3|1323
1627448400000|2021-07-28 05:00:00|34975.1|34970.3|35036.1|35031.3|35039.6|35034.8|34935.6|34930.8|3265
1627452000000|2021-07-28 06:00:00|35035.5|35031.9|34994|34990.4|35043|35039.4|34967|34963.4|3885
1627455600000|2021-07-28 07:00:00|34993.5|34989.9|35033.5|35029.9|35034|35030.4|34938|34934.4|5674
1627459200000|2021-07-28 08:00:00|35033|35029.4|35069|35065.4|35074|35070.4|35002|34998.4|4014
1627462800000|2021-07-28 09:00:00|35069.5|35065.9|35057.5|35053.9|35070|35066.4|35039.5|35035.9|2217
1627466400000|2021-07-28 10:00:00|35057|35053.4|35012.5|35008.9|35069|35065.4|34982.5|34978.9|2985
1627470000000|2021-07-28 11:00:00|35013|35009.4|35046.5|35042.9|35079|35075.4|34997.5|34993.9|5223
1627473600000|2021-07-28 12:00:00|35046|35042.4|35075.5|35071.9|35083|35079.4|35041|35037.4|3860
1627477200000|2021-07-28 13:00:00|35075|35071.4|35021.4|35019|35123.4|35121|34999.4|34997|20808
1627480800000|2021-07-28 14:00:00|35021.9|35019.5|35029.2|35026.8|35057.7|35055.3|34941.2|34938.8|20683
1627484400000|2021-07-28 15:00:00|35028.7|35026.3|35024.7|35022.3|35054.7|35052.3|34989.2|34986.8|8077
1627488000000|2021-07-28 16:00:00|35025.7|35023.3|34952.9|34950.5|35029.7|35027.3|34927.9|34925.5|7979
1627491600000|2021-07-28 17:00:00|34952.4|34950|34923.4|34921|34958.9|34956.5|34914.4|34912|7426
1627495200000|2021-07-28 18:00:00|34924.4|34922|35023.4|35021|35056.4|35054|34875.4|34873|17507
1627498800000|2021-07-28 19:00:00|35023.9|35021.5|34938.3|34935.9|35039.4|35037|34934.8|34932.4|13954
1627502400000|2021-07-28 20:00:00|34936.8|34934.4|34987.6|34977.8|34992|34987.2|34926.5|34921.7|3370
1627506000000|2021-07-28 21:00:00|34987.3|34977.5|34984.9|34975.1|34988.8|34979|34977.8|34968|0
1627509600000|2021-07-28 22:00:00|34977.5|34972.7|34990.5|34985.7|34998|34993.2|34974.5|34969.7|716
1627513200000|2021-07-28 23:00:00|34990|34985.2|34994.5|34989.7|34998.5|34993.7|34966.5|34961.7|709
1627516800000|2021-07-29 00:00:00|34995|34990.2|34962.5|34957.7|35000.5|34995.7|34932|34927.2|1663
1627520400000|2021-07-29 01:00:00|34963|34958.2|34894.5|34889.7|34964|34959.2|34884.5|34879.7|2272
1627524000000|2021-07-29 02:00:00|34895|34890.2|34943|34938.2|34944.5|34939.7|34886.5|34881.7|1351
1627527600000|2021-07-29 03:00:00|34942.5|34937.7|34935.5|34930.7|34960|34955.2|34933|34928.2|1067
1627531200000|2021-07-29 04:00:00|34936.5|34931.7|34949.5|34944.7|34963|34958.2|34935.5|34930.7|517
1627534800000|2021-07-29 05:00:00|34950|34945.2|34983.5|34978.7|34991|34986.2|34941|34936.2|1112
1627538400000|2021-07-29 06:00:00|34982.9|34979.3|35031.9|35028.3|35041.4|35037.8|34977.9|34974.3|2519
1627542000000|2021-07-29 07:00:00|35031.4|35027.8|35035.9|35032.3|35067.4|35063.8|34997.4|34993.8|5224
1627545600000|2021-07-29 08:00:00|35035.4|35031.8|35056.4|35052.8|35068.9|35065.3|35025.4|35021.8|2686
1627549200000|2021-07-29 09:00:00|35056.9|35053.3|35087.9|35084.3|35090.4|35086.8|35042.4|35038.8|2456
1627552800000|2021-07-29 10:00:00|35088.4|35084.8|35084.4|35080.8|35093.9|35090.3|35050.9|35047.3|3062
1627556400000|2021-07-29 11:00:00|35086.4|35082.8|35067.9|35064.3|35095.4|35091.8|35050.4|35046.8|3120
1627560000000|2021-07-29 12:00:00|35068.4|35064.8|35084.9|35081.3|35088.4|35084.8|35046.4|35042.8|3402
1627563600000|2021-07-29 13:00:00|35085.9|35082.3|35087.8|35085.4|35160.8|35158.4|35036.8|35034.4|23288
1627567200000|2021-07-29 14:00:00|35088.3|35085.9|35143.8|35141.4|35147.8|35145.4|35053.8|35051.4|15286
1627570800000|2021-07-29 15:00:00|35144.3|35141.9|35116.8|35114.4|35154.8|35152.4|35084.8|35082.4|10079
1627574400000|2021-07-29 16:00:00|35117.3|35114.9|35128.2|35125.8|35154.7|35152.3|35110.8|35108.4|5874
1627578000000|2021-07-29 17:00:00|35128.7|35126.3|35149.2|35146.8|35173.2|35170.8|35125.2|35122.8|6296
1627581600000|2021-07-29 18:00:00|35149.7|35147.3|35120.2|35117.8|35157.7|35155.3|35107.7|35105.3|5883
1627585200000|2021-07-29 19:00:00|35120.7|35118.3|35086.6|35084.2|35121.7|35119.3|35082.1|35079.7|8603
1627588800000|2021-07-29 20:00:00|35087.6|35085.2|35108.7|35098.9|35136.8|35132|35063.8|35059|5999
1627592400000|2021-07-29 21:00:00|35108.3|35098.5|35071.1|35061.3|35118.3|35108.5|35071.1|35061.3|0
1627596000000|2021-07-29 22:00:00|35096.8|35092|35080.8|35076|35109.8|35105|35071.3|35066.5|1550
1627599600000|2021-07-29 23:00:00|35081.3|35076.5|35028.8|35024|35086.8|35082|35026.3|35021.5|2190
1627603200000|2021-07-30 00:00:00|35028.3|35023.5|34986.8|34982|35054.8|35050|34948.8|34944|5955
1627606800000|2021-07-30 01:00:00|34986.3|34981.5|34951.8|34947|35004.8|35000|34947.8|34943|3098
1627610400000|2021-07-30 02:00:00|34951.3|34946.5|34999.8|34995|35022.8|35018|34946.3|34941.5|2282
1627614000000|2021-07-30 03:00:00|34999.3|34994.5|34984.8|34980|35015.3|35010.5|34967.8|34963|1157
1627617600000|2021-07-30 04:00:00|34985.3|34980.5|34971.8|34967|34993.8|34989|34966.3|34961.5|807
1627621200000|2021-07-30 05:00:00|34971.3|34966.5|34931.3|34926.5|34971.8|34967|34926.8|34922|2764
1627624800000|2021-07-30 06:00:00|34930.7|34927.1|34938.7|34935.1|34983.2|34979.6|34915.7|34912.1|4212
1627628400000|2021-07-30 07:00:00|34939.2|34935.6|34955.2|34951.6|34968.7|34965.1|34909.7|34906.1|5550
1627632000000|2021-07-30 08:00:00|34956.2|34952.6|35003.2|34999.6|35045.7|35042.1|34933.7|34930.1|5424
1627635600000|2021-07-30 09:00:00|35002.7|34999.1|34955.2|34951.6|35007.7|35004.1|34942.2|34938.6|2999
1627639200000|2021-07-30 10:00:00|34954.7|34951.1|35023.2|35019.6|35025.7|35022.1|34935.7|34932.1|3840
1627642800000|2021-07-30 11:00:00|35022.7|35019.1|34973.2|34969.6|35029.7|35026.1|34966.2|34962.6|3285
1627646400000|2021-07-30 12:00:00|34972.7|34969.1|34999.7|34996.1|35011.7|35008.1|34938.7|34935.1|4789
1627650000000|2021-07-30 13:00:00|35000.2|34996.6|35065.1|35062.7|35107.1|35104.7|34968.7|34965.1|23366
1627653600000|2021-07-30 14:00:00|35064.6|35062.2|34991.6|34989.2|35104.6|35102.2|34971.6|34969.2|20832
1627657200000|2021-07-30 15:00:00|34991.1|34988.7|34972.1|34969.7|35043.6|35041.2|34943.6|34941.2|14011
1627660800000|2021-07-30 16:00:00|34971.6|34969.2|34966.1|34963.7|34989.6|34987.2|34948.6|34946.2|6758
1627664400000|2021-07-30 17:00:00|34965.1|34962.7|34953.1|34950.7|34972.1|34969.7|34939.1|34936.7|5284
1627668000000|2021-07-30 18:00:00|34953.6|34951.2|34939.1|34936.7|34957.6|34955.2|34865.6|34863.2|11729
1627671600000|2021-07-30 19:00:00|34939.6|34937.2|34945.4|34943|34991.1|34988.7|34911.4|34909|14798
1627675200000|2021-07-30 20:00:00|34946.6|34941.8|34983.4|34973.6|34987.6|34982.8|34946.1|34941.3|4055
1627855200000|2021-08-01 22:00:00|35005.6|35000.8|35069.1|35064.3|35095.6|35090.8|35004.6|34999.8|2237
1627858800000|2021-08-01 23:00:00|35068.6|35063.8|35070.1|35065.3|35080.1|35075.3|35042.1|35037.3|1892
1627862400000|2021-08-02 00:00:00|35069.1|35064.3|35098.6|35093.8|35118.1|35113.3|35047.1|35042.3|2578
1627866000000|2021-08-02 01:00:00|35099.1|35094.3|35084.1|35079.3|35113.1|35108.3|35081.6|35076.8|2205
1627869600000|2021-08-02 02:00:00|35084.6|35079.8|35105.1|35100.3|35115.6|35110.8|35047.6|35042.8|2409
1627873200000|2021-08-02 03:00:00|35105.6|35100.8|35096.1|35091.3|35109.6|35104.8|35086.6|35081.8|1009
1627876800000|2021-08-02 04:00:00|35096.6|35091.8|35104.6|35099.8|35113.6|35108.8|35089.6|35084.8|842
1627880400000|2021-08-02 05:00:00|35105.1|35100.3|35091.6|35086.8|35123.1|35118.3|35090.1|35085.3|1295
1627884000000|2021-08-02 06:00:00|35091|35087.4|35101.5|35097.9|35112.5|35108.9|35071.5|35067.9|1684
1627887600000|2021-08-02 07:00:00|35102.5|35098.9|35121.5|35117.9|35167|35163.4|35097|35093.4|6243
1627891200000|2021-08-02 08:00:00|35122|35118.4|35130|35126.4|35133.5|35129.9|35101.5|35097.9|2860
1627894800000|2021-08-02 09:00:00|35129.5|35125.9|35117.5|35113.9|35139|35135.4|35113|35109.4|1525
1627898400000|2021-08-02 10:00:00|35117|35113.4|35041|35037.4|35117.5|35113.9|35031|35027.4|3459
1627902000000|2021-08-02 11:00:00|35037|35033.4|35063.5|35059.9|35066.5|35062.9|35007.5|35003.9|4388
1627905600000|2021-08-02 12:00:00|35063|35059.4|35045|35041.4|35075.5|35071.9|35022.5|35018.9|3749
1627909200000|2021-08-02 13:00:00|35046|35042.4|35118.9|35116.5|35192.4|35190|35016.9|35014.5|25204
1627912800000|2021-08-02 14:00:00|35106.9|35104.5|35053.5|35051.1|35156|35153.6|35050.5|35048.1|19162
1627916400000|2021-08-02 15:00:00|35053|35050.6|34958.5|34956.1|35085|35082.6|34954|34951.6|13399
1627920000000|2021-08-02 16:00:00|34959|34956.6|34965.8|34963.4|34992|34989.6|34906.5|34904.1|16006
1627923600000|2021-08-02 17:00:00|34966.8|34964.4|34944.3|34941.9|34992.3|34989.9|34909.3|34906.9|7131
1627927200000|2021-08-02 18:00:00|34943.8|34941.4|34937.3|34934.9|34969.3|34966.9|34921.8|34919.4|6995
1627930800000|2021-08-02 19:00:00|34937.8|34935.4|34839.6|34837.2|34939.8|34937.4|34808.6|34806.2|15522
1627934400000|2021-08-02 20:00:00|34839.1|34836.7|34877.9|34868.1|34883.3|34878.5|34836.3|34831.5|2883
1627938000000|2021-08-02 21:00:00|34876.7|34866.9|34884.7|34874.9|34889.4|34879.6|34869.1|34859.3|0
1627941600000|2021-08-02 22:00:00|34883.3|34878.5|34905.8|34901|34918.8|34914|34866.3|34861.5|1613
1627945200000|2021-08-02 23:00:00|34906.3|34901.5|34908.8|34904|34913.8|34909|34886.3|34881.5|1163
1627948800000|2021-08-03 00:00:00|34909.8|34905|34946.8|34942|34969.8|34965|34907.8|34903|2450
1627952400000|2021-08-03 01:00:00|34947.3|34942.5|34902.3|34897.5|34953.3|34948.5|34883.3|34878.5|1846
1627956000000|2021-08-03 02:00:00|34902.8|34898|34892.3|34887.5|34906.3|34901.5|34874.3|34869.5|1403
1627959600000|2021-08-03 03:00:00|34891.8|34887|34912.8|34908|34931.3|34926.5|34888.3|34883.5|1107
1627963200000|2021-08-03 04:00:00|34913.3|34908.5|34924.3|34919.5|34928.3|34923.5|34902.3|34897.5|684
1627966800000|2021-08-03 05:00:00|34923.3|34918.5|34939.8|34935|34949.8|34945|34922.8|34918|1422
1627970400000|2021-08-03 06:00:00|34939.2|34935.6|34946.7|34943.1|34960.7|34957.1|34930.7|34927.1|1516
1627974000000|2021-08-03 07:00:00|34947.7|34944.1|34980.7|34977.1|35004.7|35001.1|34914.2|34910.6|5263
1627977600000|2021-08-03 08:00:00|34980.2|34976.6|34977.7|34974.1|34990.2|34986.6|34948.7|34945.1|2485
1627981200000|2021-08-03 09:00:00|34976.7|34973.1|34991.2|34987.6|35009.2|35005.6|34959.2|34955.6|2673
1627984800000|2021-08-03 10:00:00|34991.7|34988.1|35005.2|35001.6|35006.2|35002.6|34984.2|34980.6|1717
1627988400000|2021-08-03 11:00:00|35005.7|35002.1|34995.7|34992.1|35008.2|35004.6|34988.2|34984.6|1676
1627992000000|2021-08-03 12:00:00|34995.2|34991.6|34942.7|34939.1|35000.7|34997.1|34893.2|34889.6|5076
1627995600000|2021-08-03 13:00:00|34943.7|34940.1|34730.1|34727.7|34946.1|34943.7|34714.6|34712.2|26673
1627999200000|2021-08-03 14:00:00|34729.6|34727.2|34873.9|34871.5|34931.4|34929|34724.6|34722.2|30121
1628002800000|2021-08-03 15:00:00|34873.4|34871|35022.9|35020.5|35057.9|35055.5|34867.4|34865|25034
1628006400000|2021-08-03 16:00:00|35023.4|35021|35004.9|35002.5|35029.4|35027|34970.4|34968|9225
1628010000000|2021-08-03 17:00:00|35006.4|35004|35048.4|35046|35055.4|35053|35003.9|35001.5|7760
1628013600000|2021-08-03 18:00:00|35048.9|35046.5|35060.4|35058|35077.4|35075|35034.4|35032|9512
1628017200000|2021-08-03 19:00:00|35059.9|35057.5|35118.2|35115.8|35125.2|35122.8|35059.4|35057|15874
1628020800000|2021-08-03 20:00:00|35117.2|35114.8|35075.9|35066.1|35123.4|35118.6|35066.4|35061.6|4518
1628024400000|2021-08-03 21:00:00|35078.5|35068.7|35082.7|35072.9|35088.9|35079.1|35072.1|35062.3|0
1628028000000|2021-08-03 22:00:00|35076.9|35072.1|35082.4|35077.6|35089.4|35084.6|35071.4|35066.6|954
1628031600000|2021-08-03 23:00:00|35081.9|35077.1|35070.9|35066.1|35082.9|35078.1|35061.4|35056.6|950
1628035200000|2021-08-04 00:00:00|35070.4|35065.6|35067.9|35063.1|35073.9|35069.1|35047.4|35042.6|1580
1628038800000|2021-08-04 01:00:00|35068.4|35063.6|35098.9|35094.1|35101.9|35097.1|35058.4|35053.6|1502
1628042400000|2021-08-04 02:00:00|35099.4|35094.6|35088.9|35084.1|35100.4|35095.6|35079.4|35074.6|859
1628046000000|2021-08-04 03:00:00|35088.4|35083.6|35083.4|35078.6|35102.9|35098.1|35080.4|35075.6|526
1628049600000|2021-08-04 04:00:00|35082.4|35077.6|35093.9|35089.1|35094.9|35090.1|35076.9|35072.1|527
1628053200000|2021-08-04 05:00:00|35093.4|35088.6|35091.9|35087.1|35096.4|35091.6|35074.4|35069.6|882
1628056800000|2021-08-04 06:00:00|35091.3|35087.7|35101.3|35097.7|35116.8|35113.2|35077.3|35073.7|1627
1628060400000|2021-08-04 07:00:00|35101.8|35098.2|35056.3|35052.7|35112.3|35108.7|35052.3|35048.7|2625
1628064000000|2021-08-04 08:00:00|35055.8|35052.2|35072.3|35068.7|35082.8|35079.2|35040.8|35037.2|2631
1628067600000|2021-08-04 09:00:00|35071.8|35068.2|35075.8|35072.2|35093.8|35090.2|35065.8|35062.2|1545
1628071200000|2021-08-04 10:00:00|35076.3|35072.7|35078.8|35075.2|35100.3|35096.7|35068.3|35064.7|1184
1628074800000|2021-08-04 11:00:00|35079.3|35075.7|35035.8|35032.2|35083.8|35080.2|35031.3|35027.7|3401
1628078400000|2021-08-04 12:00:00|35036.3|35032.7|34983.8|34980.2|35044.8|35041.2|34959.3|34955.7|9568
1628082000000|2021-08-04 13:00:00|34984.3|34980.7|34956.2|34953.8|34987.7|34985.3|34899.2|34896.8|27675
1628085600000|2021-08-04 14:00:00|34956.7|34954.3|34875.7|34873.3|35015.2|35012.8|34872.2|34869.8|27344
1628089200000|2021-08-04 15:00:00|34875.2|34872.8|34834.7|34832.3|34901.7|34899.3|34791.2|34788.8|20267
1628092800000|2021-08-04 16:00:00|34833.7|34831.3|34823.7|34821.3|34861.7|34859.3|34798.2|34795.8|9433
1628096400000|2021-08-04 17:00:00|34824.2|34821.8|34848.2|34845.8|34866.2|34863.8|34816.2|34813.8|7507
1628100000000|2021-08-04 18:00:00|34849.2|34846.8|34833.7|34831.3|34876.2|34873.8|34817.2|34814.8|7823
1628103600000|2021-08-04 19:00:00|34834.2|34831.8|34801.7|34799.3|34865.7|34863.3|34796.2|34793.8|10699
1628107200000|2021-08-04 20:00:00|34799.4|34797|34831.9|34822.1|34835.1|34830.3|34793.1|34788.3|3872
1628110800000|2021-08-04 21:00:00|34831.4|34821.6|34824.8|34815|34832.8|34823|34817.3|34807.5|0
1628114400000|2021-08-04 22:00:00|34822.6|34817.8|34835.6|34830.8|34845.6|34840.8|34817.1|34812.3|793
1628118000000|2021-08-04 23:00:00|34835.1|34830.3|34834.6|34829.8|34838.1|34833.3|34820.1|34815.3|766
1628121600000|2021-08-05 00:00:00|34834.1|34829.3|34875.1|34870.3|34896.1|34891.3|34831.6|34826.8|2068
1628125200000|2021-08-05 01:00:00|34875.6|34870.8|34872.6|34867.8|34880.1|34875.3|34852.1|34847.3|1212
1628128800000|2021-08-05 02:00:00|34873.1|34868.3|34858.6|34853.8|34887.1|34882.3|34850.1|34845.3|1085
1628132400000|2021-08-05 03:00:00|34859.1|34854.3|34864.6|34859.8|34874.1|34869.3|34859.1|34854.3|814
1628136000000|2021-08-05 04:00:00|34865.1|34860.3|34863.1|34858.3|34866.1|34861.3|34856.1|34851.3|525
1628139600000|2021-08-05 05:00:00|34863.6|34858.8|34857.1|34852.3|34876.6|34871.8|34848.1|34843.3|795
1628143200000|2021-08-05 06:00:00|34856.5|34852.9|34794|34790.4|34856.5|34852.9|34783|34779.4|2496
1628146800000|2021-08-05 07:00:00|34795|34791.4|34857|34853.4|34880.5|34876.9|34794.5|34790.9|4266
1628150400000|2021-08-05 08:00:00|34857.5|34853.9|34854.5|34850.9|34858|34854.4|34806|34802.4|2593
1628154000000|2021-08-05 09:00:00|34855.5|34851.9|34893|34889.4|34902|34898.4|34851|34847.4|3053
1628157600000|2021-08-05 10:00:00|34893.5|34889.9|34848|34844.4|34897|34893.4|34837.5|34833.9|2581
1628161200000|2021-08-05 11:00:00|34852.5|34848.9|34868.5|34864.9|34868.5|34864.9|34840.5|34836.9|2496
1628164800000|2021-08-05 12:00:00|34869|34865.4|34857|34853.4|34890|34886.4|34847.5|34843.9|3346
1628168400000|2021-08-05 13:00:00|34856.5|34852.9|34960.4|34958|34995.9|34993.5|34849|34845.4|24291
1628172000000|2021-08-05 14:00:00|34960.9|34958.5|34984.3|34981.9|34993.3|34990.9|34937.9|34935.5|14070
1628175600000|2021-08-05 15:00:00|34984.8|34982.4|34991.8|34989.4|35003.3|35000.9|34963.8|34961.4|8248
1628179200000|2021-08-05 16:00:00|34992.3|34989.9|34957.3|34954.9|35007.3|35004.9|34955.3|34952.9|5309
1628182800000|2021-08-05 17:00:00|34956.8|34954.4|34994.8|34992.4|34996.3|34993.9|34950.3|34947.9|4042
1628186400000|2021-08-05 18:00:00|34994.3|34991.9|34976.3|34973.9|35003.3|35000.9|34967.3|34964.9|4432
1628190000000|2021-08-05 19:00:00|34977.3|34974.9|35056.3|35053.9|35060.8|35058.4|34970.3|34967.9|11911
1628193600000|2021-08-05 20:00:00|35054.9|35052.5|35050.1|35040.3|35057.6|35054|35028.1|35023.3|3683
1628197200000|2021-08-05 21:00:00|35049.9|35040.1|35046.6|35036.8|35053.5|35043.7|35044|35034.2|0
1628200800000|2021-08-05 22:00:00|35046.3|35041.5|35029.3|35024.5|35047.3|35042.5|35027.8|35023|609
1628204400000|2021-08-05 23:00:00|35029.8|35025|35010.8|35006|35032.8|35028|35009.8|35005|801
1628208000000|2021-08-06 00:00:00|35011.3|35006.5|35013.3|35008.5|35032.3|35027.5|35004.8|35000|1089
1628211600000|2021-08-06 01:00:00|35012.8|35008|35021.3|35016.5|35024.8|35020|34999.8|34995|1151
1628215200000|2021-08-06 02:00:00|35021.8|35017|35016.8|35012|35023.8|35019|35010.8|35006|641
1628218800000|2021-08-06 03:00:00|35016.3|35011.5|35033.8|35029|35035.3|35030.5|35014.8|35010|712
1628222400000|2021-08-06 04:00:00|35032.8|35028|35026.3|35021.5|35033.8|35029|35021.3|35016.5|488
1628226000000|2021-08-06 05:00:00|35025.8|35021|35041.8|35037|35042.3|35037.5|35019.8|35015|759
1628229600000|2021-08-06 06:00:00|35041.2|35037.6|35052.2|35048.6|35064.2|35060.6|35032.7|35029.1|2006
1628233200000|2021-08-06 07:00:00|35051.7|35048.1|35041.7|35038.1|35057.2|35053.6|35019.7|35016.1|2692
1628236800000|2021-08-06 08:00:00|35041.2|35037.6|35074.2|35070.6|35080.2|35076.6|35026.2|35022.6|2033
1628240400000|2021-08-06 09:00:00|35073.7|35070.1|35073.2|35069.6|35084.2|35080.6|35061.2|35057.6|1941
1628244000000|2021-08-06 10:00:00|35072.7|35069.1|35086.2|35082.6|35105.2|35101.6|35064.7|35061.1|2426
1628247600000|2021-08-06 11:00:00|35086.7|35083.1|35081.7|35078.1|35097.7|35094.1|35079.7|35076.1|1188
1628251200000|2021-08-06 12:00:00|35082.7|35079.1|35148.7|35145.1|35155.2|35151.6|35058.2|35054.6|11321
1628254800000|2021-08-06 13:00:00|35148.2|35144.6|35174.1|35171.7|35253.1|35250.7|35147.2|35143.6|27393
1628258400000|2021-08-06 14:00:00|35172.6|35170.2|35193.1|35190.7|35212.6|35210.2|35148.6|35146.2|13348
1628262000000|2021-08-06 15:00:00|35192.1|35189.7|35201.6|35199.2|35234.6|35232.2|35181.6|35179.2|11827
1628265600000|2021-08-06 16:00:00|35202.1|35199.7|35228.5|35226.1|35232.5|35230.1|35193.1|35190.7|5742
1628269200000|2021-08-06 17:00:00|35229|35226.6|35216.5|35214.1|35230.5|35228.1|35206.5|35204.1|4875
1628272800000|2021-08-06 18:00:00|35216|35213.6|35174.5|35172.1|35221.5|35219.1|35172|35169.6|5172
1628276400000|2021-08-06 19:00:00|35174|35171.6|35208.8|35206.4|35221.8|35219.4|35158.5|35156.1|10789
1628280000000|2021-08-06 20:00:00|35208.3|35205.9|35202.8|35193|35213.7|35208.9|35185.7|35180.9|2869
1628460000000|2021-08-08 22:00:00|35197.2|35192.4|35177.2|35172.4|35204.7|35199.9|35161.7|35156.9|2040
1628463600000|2021-08-08 23:00:00|35177.7|35172.9|35110.2|35105.4|35182.2|35177.4|35095.7|35090.9|3960
1628467200000|2021-08-09 00:00:00|35109.7|35104.9|35120.7|35115.9|35125.7|35120.9|35088.2|35083.4|1827
1628470800000|2021-08-09 01:00:00|35120.2|35115.4|35128.2|35123.4|35140.7|35135.9|35104.2|35099.4|1719
1628474400000|2021-08-09 02:00:00|35128.7|35123.9|35154.7|35149.9|35165.7|35160.9|35125.2|35120.4|1205
1628478000000|2021-08-09 03:00:00|35155.2|35150.4|35153.2|35148.4|35171.7|35166.9|35146.2|35141.4|661
1628481600000|2021-08-09 04:00:00|35152.7|35147.9|35154.2|35149.4|35160.7|35155.9|35142.7|35137.9|615
1628485200000|2021-08-09 05:00:00|35153.7|35148.9|35138.2|35133.4|35157.7|35152.9|35137.2|35132.4|862
1628488800000|2021-08-09 06:00:00|35137.6|35134|35128.6|35125|35137.6|35134|35104.1|35100.5|2570
1628492400000|2021-08-09 07:00:00|35128.1|35124.5|35120.6|35117|35181.6|35178|35108.1|35104.5|3513
1628496000000|2021-08-09 08:00:00|35120.1|35116.5|35105.6|35102|35126.6|35123|35080.6|35077|2888
1628499600000|2021-08-09 09:00:00|35105.1|35101.5|35113.1|35109.5|35118.1|35114.5|35076.6|35073|2262
1628503200000|2021-08-09 10:00:00|35112.6|35109|35080.1|35076.5|35130.1|35126.5|35078.1|35074.5|2458
1628506800000|2021-08-09 11:00:00|35080.6|35077|35105.6|35102|35108.1|35104.5|35070.6|35067|2265
1628510400000|2021-08-09 12:00:00|35106.1|35102.5|35123.1|35119.5|35128.1|35124.5|35077.1|35073.5|2568
1628514000000|2021-08-09 13:00:00|35122.6|35119|35087|35084.6|35195|35192.6|35056|35053.6|22256
1628517600000|2021-08-09 14:00:00|35088.5|35086.1|35102.7|35100.3|35144.7|35142.3|35044.7|35042.3|15395
1628521200000|2021-08-09 15:00:00|35102.2|35099.8|35147.7|35145.3|35153.7|35151.3|35093.2|35090.8|6776
1628524800000|2021-08-09 16:00:00|35147.2|35144.8|35136.3|35133.9|35150.7|35148.3|35119.7|35117.3|4491
1628528400000|2021-08-09 17:00:00|35135.8|35133.4|35124.3|35121.9|35145.3|35142.9|35113.8|35111.4|3322
1628532000000|2021-08-09 18:00:00|35124.8|35122.4|35136.3|35133.9|35165.3|35162.9|35122.8|35120.4|5178
1628535600000|2021-08-09 19:00:00|35136.8|35134.4|35105.8|35103.4|35145.8|35143.4|35088.3|35085.9|9127
1628539200000|2021-08-09 20:00:00|35107|35102.2|35123.1|35113.3|35133|35128.2|35106|35101.2|2399
1628542800000|2021-08-09 21:00:00|35121.5|35111.7|35129.8|35120|35132.2|35122.4|35121.3|35111.5|0
1628546400000|2021-08-09 22:00:00|35119.5|35114.7|35106.5|35101.7|35130|35125.2|35104|35099.2|980
1628550000000|2021-08-09 23:00:00|35106|35101.2|35100|35095.2|35108.5|35103.7|35084.5|35079.7|883
1628553600000|2021-08-10 00:00:00|35099|35094.2|35128.5|35123.7|35131|35126.2|35095|35090.2|1303
1628557200000|2021-08-10 01:00:00|35128|35123.2|35040.5|35035.7|35129.5|35124.7|35034|35029.2|2191
1628560800000|2021-08-10 02:00:00|35040|35035.2|35053|35048.2|35063|35058.2|35032.5|35027.7|1733
1628564400000|2021-08-10 03:00:00|35053.5|35048.7|35048|35043.2|35056|35051.2|35037|35032.2|935
1628568000000|2021-08-10 04:00:00|35047.5|35042.7|35065.5|35060.7|35068|35063.2|35041.5|35036.7|634
1628571600000|2021-08-10 05:00:00|35065|35060.2|35068.5|35063.7|35087|35082.2|35055|35050.2|962
1628575200000|2021-08-10 06:00:00|35067.9|35064.3|35070.9|35067.3|35081.4|35077.8|35059.4|35055.8|1242
1628578800000|2021-08-10 07:00:00|35071.4|35067.8|35086.9|35083.3|35112.4|35108.8|35058.4|35054.8|2758
1628582400000|2021-08-10 08:00:00|35086.4|35082.8|35099.4|35095.8|35101.4|35097.8|35075.9|35072.3|2094
1628586000000|2021-08-10 09:00:00|35098.9|35095.3|35078.9|35075.3|35100.4|35096.8|35076.9|35073.3|1275
1628589600000|2021-08-10 10:00:00|35079.4|35075.8|35081.4|35077.8|35092.4|35088.8|35070.4|35066.8|1149
1628593200000|2021-08-10 11:00:00|35081.9|35078.3|35088.4|35084.8|35100.9|35097.3|35073.4|35069.8|1177
1628596800000|2021-08-10 12:00:00|35087.9|35084.3|35099.4|35095.8|35099.9|35096.3|35076.4|35072.8|1850
1628600400000|2021-08-10 13:00:00|35099.9|35096.3|35164.8|35162.4|35177.3|35174.9|35090.8|35088.4|16534
1628604000000|2021-08-10 14:00:00|35165.8|35163.4|35233.5|35231.1|35271.8|35269.4|35155.3|35152.9|26436
1628607600000|2021-08-10 15:00:00|35234|35231.6|35256|35253.6|35262.5|35260.1|35213.5|35211.1|11646
1628611200000|2021-08-10 16:00:00|35256.5|35254.1|35248.5|35246.1|35257.5|35255.1|35226.5|35224.1|6551
1628614800000|2021-08-10 17:00:00|35249|35246.6|35269.5|35267.1|35282.5|35280.1|35237.5|35235.1|7476
1628618400000|2021-08-10 18:00:00|35268.5|35266.1|35277.5|35275.1|35280.5|35278.1|35244|35241.6|6971
1628622000000|2021-08-10 19:00:00|35277|35274.6|35265.4|35263|35278|35275.6|35236.4|35234|9693
1628625600000|2021-08-10 20:00:00|35266.6|35261.8|35270.9|35261.1|35272.6|35267.8|35237.6|35232.8|2478
1628629200000|2021-08-10 21:00:00|35270.1|35260.3|35262.6|35252.8|35270.1|35260.3|35258.9|35249.1|0
1628632800000|2021-08-10 22:00:00|35273.1|35268.3|35252.6|35247.8|35275.1|35270.3|35252.6|35247.8|954
1628636400000|2021-08-10 23:00:00|35253.6|35248.8|35258.6|35253.8|35266.1|35261.3|35244.6|35239.8|963
1628640000000|2021-08-11 00:00:00|35258.1|35253.3|35244.1|35239.3|35277.6|35272.8|35240.6|35235.8|1468
1628643600000|2021-08-11 01:00:00|35243.6|35238.8|35254.1|35249.3|35255.6|35250.8|35227.6|35222.8|1399
1628647200000|2021-08-11 02:00:00|35253.6|35248.8|35258.1|35253.3|35263.1|35258.3|35249.6|35244.8|613
1628650800000|2021-08-11 03:00:00|35257.6|35252.8|35247.6|35242.8|35260.6|35255.8|35244.1|35239.3|730
1628654400000|2021-08-11 04:00:00|35246.6|35241.8|35236.6|35231.8|35249.1|35244.3|35235.6|35230.8|555
1628658000000|2021-08-11 05:00:00|35236.1|35231.3|35241.6|35236.8|35248.1|35243.3|35234.1|35229.3|869
1628661600000|2021-08-11 06:00:00|35241|35237.4|35255|35251.4|35255|35251.4|35228|35224.4|1112
1628665200000|2021-08-11 07:00:00|35255.5|35251.9|35234.5|35230.9|35277|35273.4|35215|35211.4|3779
1628668800000|2021-08-11 08:00:00|35234|35230.4|35261.5|35257.9|35267.5|35263.9|35234|35230.4|2292
1628672400000|2021-08-11 09:00:00|35261|35257.4|35282.5|35278.9|35288|35284.4|35248.5|35244.9|2989
1628676000000|2021-08-11 10:00:00|35283|35279.4|35283.5|35279.9|35299|35295.4|35270.5|35266.9|2525
1628679600000|2021-08-11 11:00:00|35283|35279.4|35272|35268.4|35284.5|35280.9|35262|35258.4|1722
1628683200000|2021-08-11 12:00:00|35272.5|35268.9|35322.5|35318.9|35341.5|35337.9|35262.5|35258.9|8307
1628686800000|2021-08-11 13:00:00|35323|35319.4|35454.9|35452.5|35495.4|35493|35320|35316.4|27225
1628690400000|2021-08-11 14:00:00|35456.9|35454.5|35464.5|35462.1|35488|35485.6|35423.9|35421.5|15704
1628694000000|2021-08-11 15:00:00|35464|35461.6|35427.5|35425.1|35466|35463.6|35412.5|35410.1|13031
1628697600000|2021-08-11 16:00:00|35427|35424.6|35458|35455.6|35461.5|35459.1|35426|35423.6|5253
1628701200000|2021-08-11 17:00:00|35458.5|35456.1|35475.5|35473.1|35487.5|35485.1|35446.5|35444.1|7531
1628704800000|2021-08-11 18:00:00|35475|35472.6|35464.5|35462.1|35478.5|35476.1|35452.5|35450.1|5100
1628708400000|2021-08-11 19:00:00|35464|35461.6|35484.1|35481.7|35502.1|35499.7|35462.5|35460.1|10804
1628712000000|2021-08-11 20:00:00|35472.3|35469.9|35482.9|35473.1|35485|35480.2|35463.5|35458.7|2580
1628715600000|2021-08-11 21:00:00|35482.7|35472.9|35472.5|35462.7|35483.9|35474.1|35471.1|35461.3|0
1628719200000|2021-08-11 22:00:00|35478|35473.2|35476|35471.2|35487.5|35482.7|35473|35468.2|872
1628722800000|2021-08-11 23:00:00|35475.5|35470.7|35476|35471.2|35486.5|35481.7|35471.5|35466.7|696
1628726400000|2021-08-12 00:00:00|35475.5|35470.7|35467.5|35462.7|35488|35483.2|35463|35458.2|923
1628730000000|2021-08-12 01:00:00|35467|35462.2|35468.5|35463.7|35479|35474.2|35466|35461.2|559
1628733600000|2021-08-12 02:00:00|35468|35463.2|35480.5|35475.7|35480.5|35475.7|35467.5|35462.7|477
1628737200000|2021-08-12 03:00:00|35480|35475.2|35488.5|35483.7|35497.5|35492.7|35479.5|35474.7|931
1628740800000|2021-08-12 04:00:00|35489|35484.2|35481.5|35476.7|35489.5|35484.7|35475.5|35470.7|579
1628744400000|2021-08-12 05:00:00|35481|35476.2|35471|35466.2|35482.5|35477.7|35464|35459.2|924
1628748000000|2021-08-12 06:00:00|35470.4|35466.8|35457.9|35454.3|35479.9|35476.3|35439.9|35436.3|1818
1628751600000|2021-08-12 07:00:00|35458.9|35455.3|35489.4|35485.8|35492.9|35489.3|35454.4|35450.8|2356
1628755200000|2021-08-12 08:00:00|35489.9|35486.3|35507.9|35504.3|35513.9|35510.3|35475.9|35472.3|2507
1628758800000|2021-08-12 09:00:00|35508.9|35505.3|35518.4|35514.8|35518.9|35515.3|35503.9|35500.3|2042
1628762400000|2021-08-12 10:00:00|35517.9|35514.3|35511.9|35508.3|35523.4|35519.8|35500.9|35497.3|1940
1628766000000|2021-08-12 11:00:00|35512.4|35508.8|35505.9|35502.3|35519.9|35516.3|35500.9|35497.3|1116
1628769600000|2021-08-12 12:00:00|35506.4|35502.8|35492.4|35488.8|35509.9|35506.3|35481.4|35477.8|3400
1628773200000|2021-08-12 13:00:00|35493.4|35489.8|35427.3|35424.9|35520.9|35517.3|35394.3|35391.9|22262
1628776800000|2021-08-12 14:00:00|35428.3|35425.9|35394.4|35392|35428.3|35425.9|35365.4|35363|20767
1628780400000|2021-08-12 15:00:00|35393.9|35391.5|35388.9|35386.5|35416.9|35414.5|35350.9|35348.5|11323
1628784000000|2021-08-12 16:00:00|35388.4|35386|35443.5|35441.1|35454|35451.6|35387.9|35385.5|9016
1628787600000|2021-08-12 17:00:00|35443|35440.6|35431.5|35429.1|35445.5|35443.1|35420.5|35418.1|4744
1628791200000|2021-08-12 18:00:00|35432|35429.6|35467|35464.6|35471.5|35469.1|35421.5|35419.1|5347
1628794800000|2021-08-12 19:00:00|35467.5|35465.1|35500|35497.6|35502.5|35500.1|35466|35463.6|10570
1628798400000|2021-08-12 20:00:00|35501.2|35496.4|35531.8|35522|35535.2|35530.4|35478.7|35473.9|4417
1628802000000|2021-08-12 21:00:00|35532.9|35523.1|35529.8|35520|35541.6|35531.8|35526.8|35517|0
1628805600000|2021-08-12 22:00:00|35527.5|35522.7|35511|35506.2|35530.5|35525.7|35508|35503.2|1121
1628809200000|2021-08-12 23:00:00|35510.5|35505.7|35503.5|35498.7|35516.5|35511.7|35502|35497.2|763
1628812800000|2021-08-13 00:00:00|35504.5|35499.7|35502|35497.2|35512|35507.2|35493|35488.2|1396
1628816400000|2021-08-13 01:00:00|35502.5|35497.7|35505.5|35500.7|35510.5|35505.7|35492|35487.2|939
1628820000000|2021-08-13 02:00:00|35505|35500.2|35496.5|35491.7|35520|35515.2|35494|35489.2|819
1628823600000|2021-08-13 03:00:00|35496|35491.2|35505|35500.2|35508|35503.2|35495|35490.2|470
1628827200000|2021-08-13 04:00:00|35504.5|35499.7|35507.5|35502.7|35513.5|35508.7|35502|35497.2|453
1628830800000|2021-08-13 05:00:00|35507|35502.2|35510.5|35505.7|35514|35509.2|35499|35494.2|819
1628834400000|2021-08-13 06:00:00|35509.9|35506.3|35515.9|35512.3|35521.4|35517.8|35499.9|35496.3|1131
1628838000000|2021-08-13 07:00:00|35514.9|35511.3|35530.4|35526.8|35538.9|35535.3|35508.4|35504.8|1857
1628841600000|2021-08-13 08:00:00|35529.9|35526.3|35550.4|35546.8|35550.4|35546.8|35520.9|35517.3|1995
1628845200000|2021-08-13 09:00:00|35549.9|35546.3|35562.9|35559.3|35564.4|35560.8|35545.9|35542.3|1973
1628848800000|2021-08-13 10:00:00|35563.4|35559.8|35542.9|35539.3|35567.4|35563.8|35541.4|35537.8|1321
1628852400000|2021-08-13 11:00:00|35542.4|35538.8|35552.4|35548.8|35559.9|35556.3|35535.9|35532.3|1668
1628856000000|2021-08-13 12:00:00|35553.4|35549.8|35572.9|35569.3|35576.4|35572.8|35545.9|35542.3|2556
1628859600000|2021-08-13 13:00:00|35573.4|35569.8|35547.3|35544.9|35616.3|35613.9|35533.8|35531.4|17430
1628863200000|2021-08-13 14:00:00|35547.8|35545.4|35524.6|35522.2|35548.8|35546.4|35491.8|35489.4|18141
1628866800000|2021-08-13 15:00:00|35525.1|35522.7|35544.6|35542.2|35553.6|35551.2|35521.6|35519.2|7389
1628870400000|2021-08-13 16:00:00|35545.1|35542.7|35531.9|35529.5|35550.6|35548.2|35527.1|35524.7|3933
1628874000000|2021-08-13 17:00:00|35532.4|35530|35538.9|35536.5|35544.9|35542.5|35511.9|35509.5|5132
1628877600000|2021-08-13 18:00:00|35538.4|35536|35490.4|35488|35540.9|35538.5|35477.4|35475|6182
1628881200000|2021-08-13 19:00:00|35490.9|35488.5|35518.7|35516.3|35521.2|35518.8|35478.7|35476.3|9845
1628884800000|2021-08-13 20:00:00|35507.1|35504.7|35491.9|35482.1|35513.8|35509|35485.8|35479.5|3117
1629064800000|2021-08-15 22:00:00|35458.8|35454|35459.3|35454.5|35466.3|35461.5|35446.3|35441.5|1646
1629068400000|2021-08-15 23:00:00|35460.3|35455.5|35461.3|35456.5|35463.3|35458.5|35447.8|35443|1116
1629072000000|2021-08-16 00:00:00|35459.8|35455|35400.3|35395.5|35465.8|35461|35381.3|35376.5|3619
1629075600000|2021-08-16 01:00:00|35399.8|35395|35389.8|35385|35411.3|35406.5|35378.3|35373.5|1652
1629079200000|2021-08-16 02:00:00|35389.3|35384.5|35381.3|35376.5|35389.3|35384.5|35354.3|35349.5|2084
1629082800000|2021-08-16 03:00:00|35381.8|35377|35377.3|35372.5|35387.8|35383|35367.3|35362.5|1149
1629086400000|2021-08-16 04:00:00|35376.8|35372|35405.3|35400.5|35409.8|35405|35370.3|35365.5|1230
1629090000000|2021-08-16 05:00:00|35404.8|35400|35397.8|35393|35421.8|35417|35391.8|35387|1431
1629093600000|2021-08-16 06:00:00|35397.2|35393.6|35366.2|35362.6|35402.7|35399.1|35348.2|35344.6|2208
1629097200000|2021-08-16 07:00:00|35366.7|35363.1|35433.7|35430.1|35441.7|35438.1|35333.2|35329.6|5838
1629100800000|2021-08-16 08:00:00|35434.2|35430.6|35420.7|35417.1|35459.7|35456.1|35420.2|35416.6|2715
1629104400000|2021-08-16 09:00:00|35421.2|35417.6|35419.7|35416.1|35437.2|35433.6|35413.2|35409.6|1519
1629108000000|2021-08-16 10:00:00|35419.2|35415.6|35415.7|35412.1|35427.2|35423.6|35323.7|35320.1|5325
1629111600000|2021-08-16 11:00:00|35416.7|35413.1|35400.7|35397.1|35427.7|35424.1|35386.7|35383.1|2083
1629115200000|2021-08-16 12:00:00|35400.2|35396.6|35378.2|35374.6|35401.7|35398.1|35356.2|35352.6|4139
1629118800000|2021-08-16 13:00:00|35377.2|35373.6|35259.1|35256.7|35428.1|35425.7|35232.1|35229.7|27434
1629122400000|2021-08-16 14:00:00|35258.6|35256.2|35374.4|35372|35420.4|35418|35241.6|35239.2|27752
1629126000000|2021-08-16 15:00:00|35374.9|35372.5|35435.9|35433.5|35452.9|35450.5|35368.4|35366|13914
1629129600000|2021-08-16 16:00:00|35436.4|35434|35502.4|35500|35510.4|35508|35435.9|35433.5|10164
1629133200000|2021-08-16 17:00:00|35502.9|35500.5|35512.9|35510.5|35523.4|35521|35490.4|35488|8031
1629136800000|2021-08-16 18:00:00|35513.4|35511|35553.4|35551|35572.9|35570.5|35502.9|35500.5|7930
1629140400000|2021-08-16 19:00:00|35552.9|35550.5|35623|35620.6|35627.5|35625.1|35541.4|35539|13592
1629144000000|2021-08-16 20:00:00|35624.2|35619.4|35608.4|35598.6|35636.2|35631.4|35587.7|35582.9|4384
1629147600000|2021-08-16 21:00:00|35607.8|35598|35613.1|35603.3|35617.9|35608.1|35607.8|35598|0
1629151200000|2021-08-16 22:00:00|35599.2|35594.4|35586.2|35581.4|35605.2|35600.4|35581.7|35576.9|1167
1629154800000|2021-08-16 23:00:00|35586.7|35581.9|35592.2|35587.4|35603.7|35598.9|35584.7|35579.9|775
1629158400000|2021-08-17 00:00:00|35590.7|35585.9|35552.2|35547.4|35595.2|35590.4|35543.7|35538.9|1946
1629162000000|2021-08-17 01:00:00|35551.7|35546.9|35543.2|35538.4|35555.2|35550.4|35528.7|35523.9|1618
1629165600000|2021-08-17 02:00:00|35542.7|35537.9|35542.7|35537.9|35548.2|35543.4|35532.2|35527.4|922
1629169200000|2021-08-17 03:00:00|35542.2|35537.4|35526.7|35521.9|35546.2|35541.4|35522.2|35517.4|889
1629172800000|2021-08-17 04:00:00|35525.7|35520.9|35534.2|35529.4|35540.2|35535.4|35523.7|35518.9|521
1629176400000|2021-08-17 05:00:00|35533.7|35528.9|35503.2|35498.4|35533.7|35528.9|35502.2|35497.4|1624
1629180000000|2021-08-17 06:00:00|35502.6|35499|35469.6|35466|35508.1|35504.5|35433.1|35429.5|4309
1629183600000|2021-08-17 07:00:00|35469.1|35465.5|35463.6|35460|35480.6|35477|35379.1|35375.5|7722
1629187200000|2021-08-17 08:00:00|35464.1|35460.5|35475.1|35471.5|35503.1|35499.5|35448.1|35444.5|4346
1629190800000|2021-08-17 09:00:00|35474.6|35471|35475.1|35471.5|35507.1|35503.5|35457.6|35454|2235
1629194400000|2021-08-17 10:00:00|35475.6|35472|35425.1|35421.5|35476.6|35473|35395.6|35392|5995
1629198000000|2021-08-17 11:00:00|35424.1|35420.5|35424.1|35420.5|35433.1|35429.5|35381.1|35377.5|5349
1629201600000|2021-08-17 12:00:00|35423.6|35420|35446.6|35443|35471.6|35468|35390.6|35387|6581
1629205200000|2021-08-17 13:00:00|35447.1|35443.5|35290|35287.6|35447.1|35443.5|35273.5|35271.1|33071
1629208800000|2021-08-17 14:00:00|35291|35288.6|35324|35321.6|35437|35434.6|35258.5|35256.1|28181
1629212400000|2021-08-17 15:00:00|35324.5|35322.1|35300.5|35298.1|35377|35374.6|35293|35290.6|14591
1629216000000|2021-08-17 16:00:00|35301|35298.6|35136.7|35134.3|35322|35319.6|35130.2|35127.8|23756
1629219600000|2021-08-17 17:00:00|35136.2|35133.8|35201.2|35198.8|35208.7|35206.3|35118.7|35116.3|16235
1629223200000|2021-08-17 18:00:00|35200.7|35198.3|35269.2|35266.8|35274.7|35272.3|35172.7|35170.3|13962
1629226800000|2021-08-17 19:00:00|35268.2|35265.8|35349|35346.6|35350.5|35348.1|35259.5|35257.1|19936
1629230400000|2021-08-17 20:00:00|35336.5|35334.1|35287|35277.2|35342.7|35337.9|35265.7|35260.9|3954
1629234000000|2021-08-17 21:00:00|35288.5|35278.7|35281.7|35271.9|35289.4|35279.6|35280.4|35270.6|0
1629237600000|2021-08-17 22:00:00|35269.7|35264.9|35282.2|35277.4|35292.2|35287.4|35260.7|35255.9|1107
1629241200000|2021-08-17 23:00:00|35281.7|35276.9|35254.7|35249.9|35293.2|35288.4|35253.2|35248.4|948
1629244800000|2021-08-18 00:00:00|35254.2|35249.4|35286.7|35281.9|35302.2|35297.4|35244.7|35239.9|1873
1629248400000|2021-08-18 01:00:00|35287.2|35282.4|35304.7|35299.9|35328.2|35323.4|35278.2|35273.4|1685
1629252000000|2021-08-18 02:00:00|35305.2|35300.4|35332.7|35327.9|35342.2|35337.4|35290.2|35285.4|2109
1629255600000|2021-08-18 03:00:00|35333.2|35328.4|35340.7|35335.9|35350.7|35345.9|35330.2|35325.4|1307
1629259200000|2021-08-18 04:00:00|35341.2|35336.4|35342.2|35337.4|35353.7|35348.9|35338.2|35333.4|815
1629262800000|2021-08-18 05:00:00|35341.7|35336.9|35341.2|35336.4|35357.7|35352.9|35338.2|35333.4|1272
1629266400000|2021-08-18 06:00:00|35340.6|35337|35319.1|35315.5|35350.6|35347|35309.6|35306|1617
1629270000000|2021-08-18 07:00:00|35319.6|35316|35264.1|35260.5|35336.1|35332.5|35247.6|35244|3033
1629273600000|2021-08-18 08:00:00|35263.6|35260|35272.1|35268.5|35304.6|35301|35245.6|35242|3157
1629277200000|2021-08-18 09:00:00|35272.6|35269|35242.1|35238.5|35284.6|35281|35238.1|35234.5|2125
1629280800000|2021-08-18 10:00:00|35242.6|35239|35283.1|35279.5|35289.6|35286|35224.6|35221|3005
1629284400000|2021-08-18 11:00:00|35282.6|35279|35266.6|35263|35296.6|35293|35240.6|35237|2431
1629288000000|2021-08-18 12:00:00|35267.1|35263.5|35246.1|35242.5|35284.1|35280.5|35228.1|35224.5|3491
1629291600000|2021-08-18 13:00:00|35245.6|35242|35318|35315.6|35318|35315.6|35183|35180.6|23507
1629295200000|2021-08-18 14:00:00|35319|35316.6|35304|35301.6|35356|35353.6|35287|35284.6|20888
1629298800000|2021-08-18 15:00:00|35303.5|35301.1|35296|35293.6|35327|35324.6|35268.5|35266.1|11447
1629302400000|2021-08-18 16:00:00|35296.5|35294.1|35289|35286.6|35322|35319.6|35245|35242.6|8484
1629306000000|2021-08-18 17:00:00|35288.5|35286.1|35294.8|35292.4|35302.5|35300.1|35258|35255.6|5214
1629309600000|2021-08-18 18:00:00|35295.3|35292.9|35225.3|35222.9|35345.3|35342.9|35151.3|35148.9|23854
1629313200000|2021-08-18 19:00:00|35224.8|35222.4|34971.3|34968.9|35226.3|35223.9|34947.8|34945.4|32589
1629316800000|2021-08-18 20:00:00|34968.8|34966.4|34914.7|34904.9|34986.4|34981.6|34865.4|34860.6|9106
1629320400000|2021-08-18 21:00:00|34914.1|34904.3|34920.5|34910.7|34934.7|34924.9|34913|34903.2|0
1629324000000|2021-08-18 22:00:00|34929.4|34924.6|34963.4|34958.6|34969.4|34964.6|34918.4|34913.6|2060
1629327600000|2021-08-18 23:00:00|34962.9|34958.1|34941.9|34937.1|34962.9|34958.1|34919.4|34914.6|1672
1629331200000|2021-08-19 00:00:00|34940.4|34935.6|34973.4|34968.6|34992.9|34988.1|34937.9|34933.1|2092
1629334800000|2021-08-19 01:00:00|34972.9|34968.1|34958.9|34954.1|35005.4|35000.6|34956.9|34952.1|1903
1629338400000|2021-08-19 02:00:00|34957.9|34953.1|34946.4|34941.6|34969.4|34964.6|34912.9|34908.1|2762
1629342000000|2021-08-19 03:00:00|34946.9|34942.1|34946.9|34942.1|34976.4|34971.6|34935.9|34931.1|1278
1629345600000|2021-08-19 04:00:00|34946.4|34941.6|34934.4|34929.6|34954.9|34950.1|34929.4|34924.6|787
1629349200000|2021-08-19 05:00:00|34934.9|34930.1|34858.4|34853.6|34941.9|34937.1|34857.9|34853.1|2855
1629352800000|2021-08-19 06:00:00|34857.8|34854.2|34713.3|34709.7|34876.3|34872.7|34699.8|34696.2|8427
1629356400000|2021-08-19 07:00:00|34713.8|34710.2|34700.8|34697.2|34771.8|34768.2|34652.3|34648.7|13470
1629360000000|2021-08-19 08:00:00|34700.3|34696.7|34632.3|34628.7|34702.3|34698.7|34596.8|34593.2|9769
1629363600000|2021-08-19 09:00:00|34631.8|34628.2|34720.8|34717.2|34752.8|34749.2|34564.3|34560.7|9217
1629367200000|2021-08-19 10:00:00|34721.3|34717.7|34665.3|34661.7|34759.8|34756.2|34659.3|34655.7|6500
1629370800000|2021-08-19 11:00:00|34662.8|34659.2|34610.8|34607.2|34684.3|34680.7|34605.3|34601.7|7097
1629374400000|2021-08-19 12:00:00|34613.8|34610.2|34616.3|34612.7|34674.3|34670.7|34569.3|34565.7|8758
1629378000000|2021-08-19 13:00:00|34615.8|34612.2|34896.2|34893.8|34925.2|34922.8|34615.8|34612.2|40826
1629381600000|2021-08-19 14:00:00|34897.2|34894.8|34890.7|34888.3|34994.2|34991.8|34727.7|34725.3|36297
1629385200000|2021-08-19 15:00:00|34891.2|34888.8|34949.2|34946.8|34973.2|34970.8|34790.2|34787.8|24430
1629388800000|2021-08-19 16:00:00|34949.7|34947.3|34976.2|34973.8|34980.7|34978.3|34896.2|34893.8|13012
1629392400000|2021-08-19 17:00:00|34977.7|34975.3|34813.2|34810.8|34980.2|34977.8|34811.7|34809.3|13136
1629396000000|2021-08-19 18:00:00|34812.7|34810.3|34872.2|34869.8|34878.7|34876.3|34706.2|34703.8|21584
1629399600000|2021-08-19 19:00:00|34871.2|34868.8|34899.2|34896.8|34999.7|34997.3|34847.2|34844.8|24635
1629403200000|2021-08-19 20:00:00|34897.2|34894.8|34911|34901.2|34936.6|34931.8|34887.4|34883.8|3606
1629406800000|2021-08-19 21:00:00|34909.2|34899.4|34903.4|34893.6|34913.6|34903.8|34899.9|34890.1|0
1629410400000|2021-08-19 22:00:00|34905.6|34900.8|34877.1|34872.3|34907.6|34902.8|34872.6|34867.8|1060
1629414000000|2021-08-19 23:00:00|34877.6|34872.8|34830.6|34825.8|34886.6|34881.8|34812.1|34807.3|1636
1629417600000|2021-08-20 00:00:00|34830.1|34825.3|34902.1|34897.3|34925.1|34920.3|34829.6|34824.8|2463
1629421200000|2021-08-20 01:00:00|34901.6|34896.8|34790.6|34785.8|34913.1|34908.3|34760.1|34755.3|2813
1629424800000|2021-08-20 02:00:00|34791.1|34786.3|34816.6|34811.8|34832.6|34827.8|34790.1|34785.3|2065
1629428400000|2021-08-20 03:00:00|34817.1|34812.3|34843.6|34838.8|34859.6|34854.8|34808.6|34803.8|1556
1629432000000|2021-08-20 04:00:00|34845.1|34840.3|34830.6|34825.8|34849.6|34844.8|34813.6|34808.8|739
1629435600000|2021-08-20 05:00:00|34830.1|34825.3|34807.1|34802.3|34831.1|34826.3|34755.1|34750.3|2856
1629439200000|2021-08-20 06:00:00|34806.5|34802.9|34795|34791.4|34842|34838.4|34761.5|34757.9|3109
1629442800000|2021-08-20 07:00:00|34794.5|34790.9|34686|34682.4|34800.5|34796.9|34631.5|34627.9|10256
1629446400000|2021-08-20 08:00:00|34686.5|34682.9|34719|34715.4|34749|34745.4|34659.5|34655.9|4872
1629450000000|2021-08-20 09:00:00|34718.5|34714.9|34749.5|34745.9|34793|34789.4|34688.5|34684.9|3814
1629453600000|2021-08-20 10:00:00|34750|34746.4|34737|34733.4|34764.5|34760.9|34706.5|34702.9|2618
1629457200000|2021-08-20 11:00:00|34737.5|34733.9|34718|34714.4|34772.5|34768.9|34695|34691.4|3259
1629460800000|2021-08-20 12:00:00|34717.5|34713.9|34851|34847.4|34852|34848.4|34709|34705.4|5035
1629464400000|2021-08-20 13:00:00|34850|34846.4|35006.9|35004.5|35037.4|35035|34835.5|34831.9|30936
1629468000000|2021-08-20 14:00:00|35007.4|35005|35029.9|35027.5|35099.9|35097.5|34995.9|34993.5|23627
1629471600000|2021-08-20 15:00:00|35030.4|35028|35101.9|35099.5|35102.4|35100|35012.4|35010|11267
1629475200000|2021-08-20 16:00:00|35101.4|35099|35128.4|35126|35179.4|35177|35093.4|35091|13475
1629478800000|2021-08-20 17:00:00|35128.9|35126.5|35096.9|35094.5|35156.9|35154.5|35093.4|35091|7150
1629482400000|2021-08-20 18:00:00|35097.4|35095|35087.9|35085.5|35128.4|35126|35053.9|35051.5|8585
1629486000000|2021-08-20 19:00:00|35087.4|35085|35117.9|35115.5|35154.4|35152|35080.4|35078|13522
1629489600000|2021-08-20 20:00:00|35110.9|35108.5|35119|35109.2|35120.6|35115.8|35076.6|35071.8|3662
1629669600000|2021-08-22 22:00:00|35082.6|35077.8|35122.6|35117.8|35138.1|35133.3|35074.1|35069.3|1338
1629673200000|2021-08-22 23:00:00|35123.1|35118.3|35122.6|35117.8|35147.1|35142.3|35106.6|35101.8|1022
1629676800000|2021-08-23 00:00:00|35123.1|35118.3|35160.6|35155.8|35167.6|35162.8|35120.6|35115.8|1560
1629680400000|2021-08-23 01:00:00|35161.1|35156.3|35212.6|35207.8|35227.6|35222.8|35159.1|35154.3|2842
1629684000000|2021-08-23 02:00:00|35212.1|35207.3|35232.6|35227.8|35238.1|35233.3|35211.1|35206.3|1076
1629687600000|2021-08-23 03:00:00|35233.6|35228.8|35250.6|35245.8|35267.1|35262.3|35227.1|35222.3|1419
1629691200000|2021-08-23 04:00:00|35251.1|35246.3|35260.1|35255.3|35264.1|35259.3|35243.1|35238.3|657
1629694800000|2021-08-23 05:00:00|35259.1|35254.3|35246.6|35241.8|35274.1|35269.3|35245.6|35240.8|1262
1629698400000|2021-08-23 06:00:00|35246|35242.4|35253|35249.4|35268.5|35264.9|35229.5|35225.9|2265
1629702000000|2021-08-23 07:00:00|35253.5|35249.9|35209|35205.4|35264.5|35260.9|35184.5|35180.9|4299
1629705600000|2021-08-23 08:00:00|35208.5|35204.9|35224|35220.4|35229.5|35225.9|35175.5|35171.9|3708
1629709200000|2021-08-23 09:00:00|35223.5|35219.9|35250.5|35246.9|35261.5|35257.9|35211.5|35207.9|2043
1629712800000|2021-08-23 10:00:00|35251|35247.4|35273|35269.4|35279|35275.4|35247.5|35243.9|2152
1629716400000|2021-08-23 11:00:00|35272.5|35268.9|35273|35269.4|35290|35286.4|35240|35236.4|2739
1629720000000|2021-08-23 12:00:00|35273.5|35269.9|35284|35280.4|35294.5|35290.9|35259|35255.4|2771
1629723600000|2021-08-23 13:00:00|35284.5|35280.9|35342.9|35340.5|35372.9|35370.5|35260.5|35256.9|24425
1629727200000|2021-08-23 14:00:00|35343.9|35341.5|35366.5|35364.1|35380|35377.6|35325.4|35323|19191
1629730800000|2021-08-23 15:00:00|35367|35364.6|35379.5|35377.1|35409|35406.6|35361.5|35359.1|10700
1629734400000|2021-08-23 16:00:00|35380|35377.6|35418.2|35415.8|35418.7|35416.3|35375|35372.6|6322
1629738000000|2021-08-23 17:00:00|35418.7|35416.3|35388.2|35385.8|35430.7|35428.3|35367.2|35364.8|7560
1629741600000|2021-08-23 18:00:00|35389.2|35386.8|35396.2|35393.8|35407.7|35405.3|35373.2|35370.8|5410
1629745200000|2021-08-23 19:00:00|35395.7|35393.3|35342.2|35339.8|35403.2|35400.8|35331.7|35329.3|10781
1629748800000|2021-08-23 20:00:00|35341.2|35338.8|35387.3|35377.5|35387.9|35382.6|35337.9|35333.1|3315
1629752400000|2021-08-23 21:00:00|35387.2|35377.4|35386.7|35376.9|35390.2|35380.4|35382.4|35372.6|0
1629756000000|2021-08-23 22:00:00|35383.4|35373.6|35394.4|35389.6|35404.9|35400.1|35375.9|35371.1|995
1629759600000|2021-08-23 23:00:00|35394.9|35390.1|35403.4|35398.6|35404.4|35399.6|35393.9|35389.1|484
1629763200000|2021-08-24 00:00:00|35403.9|35399.1|35406.9|35402.1|35415.9|35411.1|35396.4|35391.6|877
1629766800000|2021-08-24 01:00:00|35408.4|35403.6|35415.4|35410.6|35424.9|35420.1|35391.9|35387.1|1013
1629770400000|2021-08-24 02:00:00|35414.9|35410.1|35402.9|35398.1|35421.9|35417.1|35402.9|35398.1|745
1629774000000|2021-08-24 03:00:00|35402.4|35397.6|35404.9|35400.1|35412.9|35408.1|35399.9|35395.1|464
1629777600000|2021-08-24 04:00:00|35404.4|35399.6|35404.4|35399.6|35409.4|35404.6|35401.9|35397.1|312
1629781200000|2021-08-24 05:00:00|35403.4|35398.6|35408.4|35403.6|35419.9|35415.1|35398.9|35394.1|1049
1629784800000|2021-08-24 06:00:00|35407.8|35404.2|35451.8|35448.2|35457.8|35454.2|35397.8|35394.2|2885
1629788400000|2021-08-24 07:00:00|35451.3|35447.7|35394.8|35391.2|35451.3|35447.7|35384.8|35381.2|3328
1629792000000|2021-08-24 08:00:00|35394.3|35390.7|35391.8|35388.2|35423.3|35419.7|35378.3|35374.7|2281
1629795600000|2021-08-24 09:00:00|35392.3|35388.7|35350.8|35347.2|35392.3|35388.7|35349.8|35346.2|2045
1629799200000|2021-08-24 10:00:00|35350.3|35346.7|35401.8|35398.2|35403.3|35399.7|35347.3|35343.7|2344
1629802800000|2021-08-24 11:00:00|35401.3|35397.7|35388.8|35385.2|35404.3|35400.7|35380.3|35376.7|2080
1629806400000|2021-08-24 12:00:00|35388.3|35384.7|35360.8|35357.2|35397.3|35393.7|35348.3|35344.7|3572
1629810000000|2021-08-24 13:00:00|35361.3|35357.7|35410.2|35407.8|35429.7|35427.3|35357.2|35354.8|19232
1629813600000|2021-08-24 14:00:00|35409.7|35407.3|35397.1|35394.7|35424.7|35422.3|35364.6|35362.2|12821
1629817200000|2021-08-24 15:00:00|35396.6|35394.2|35379.6|35377.2|35417.6|35415.2|35366.6|35364.2|8860
1629820800000|2021-08-24 16:00:00|35380.1|35377.7|35396.9|35394.5|35402.9|35400.5|35364.6|35362.2|5445
1629824400000|2021-08-24 17:00:00|35397.4|35395|35424.9|35422.5|35425.9|35423.5|35393.9|35391.5|5245
1629828000000|2021-08-24 18:00:00|35425.4|35423|35428.9|35426.5|35447.9|35445.5|35421.9|35419.5|5150
1629831600000|2021-08-24 19:00:00|35429.4|35427|35373.9|35371.5|35430.4|35428|35361.9|35359.5|10546
1629835200000|2021-08-24 20:00:00|35375.1|35370.3|35394.2|35384.4|35394.2|35387.8|35373.6|35368.8|2347
1629838800000|2021-08-24 21:00:00|35390.5|35380.7|35398.8|35389|35401|35391.2|35390.5|35380.7|0
1629842400000|2021-08-24 22:00:00|35387.6|35382.8|35382.6|35377.8|35393.6|35388.8|35382.6|35377.8|491
1629846000000|2021-08-24 23:00:00|35382.1|35377.3|35373.6|35368.8|35386.6|35381.8|35359.1|35354.3|672
1629849600000|2021-08-25 00:00:00|35373.1|35368.3|35374.6|35369.8|35409.1|35404.3|35370.1|35365.3|1290
1629853200000|2021-08-25 01:00:00|35374.1|35369.3|35365.6|35360.8|35382.1|35377.3|35361.6|35356.8|791
1629856800000|2021-08-25 02:00:00|35365.1|35360.3|35338.6|35333.8|35375.6|35370.8|35325.1|35320.3|1589
1629860400000|2021-08-25 03:00:00|35339.1|35334.3|35329.6|35324.8|35343.1|35338.3|35311.6|35306.8|1022
1629864000000|2021-08-25 04:00:00|35329.1|35324.3|35315.6|35310.8|35334.6|35329.8|35314.6|35309.8|462
1629867600000|2021-08-25 05:00:00|35316.1|35311.3|35354.6|35349.8|35358.1|35353.3|35314.1|35309.3|1099
1629871200000|2021-08-25 06:00:00|35354|35350.4|35363|35359.4|35370.5|35366.9|35338.5|35334.9|1251
1629874800000|2021-08-25 07:00:00|35362|35358.4|35365.5|35361.9|35388.5|35384.9|35354.5|35350.9|1786
1629878400000|2021-08-25 08:00:00|35366|35362.4|35376|35372.4|35399|35395.4|35351|35347.4|1910
1629882000000|2021-08-25 09:00:00|35375.5|35371.9|35385.5|35381.9|35387.5|35383.9|35369|35365.4|1319
1629885600000|2021-08-25 10:00:00|35384.5|35380.9|35391.5|35387.9|35397.5|35393.9|35372.5|35368.9|1416
1629889200000|2021-08-25 11:00:00|35393.5|35389.9|35379|35375.4|35397.5|35393.9|35354|35350.4|2436
1629892800000|2021-08-25 12:00:00|35378.5|35374.9|35388.5|35384.9|35390|35386.4|35358|35354.4|2531
1629896400000|2021-08-25 13:00:00|35389|35385.4|35342.9|35340.5|35391.9|35389.5|35284.9|35282.5|20310
1629900000000|2021-08-25 14:00:00|35343.9|35341.5|35428.9|35426.5|35450.4|35448|35343.9|35341.5|19872
1629903600000|2021-08-25 15:00:00|35430.4|35428|35477.4|35475|35485.9|35483.5|35421.9|35419.5|11037
1629907200000|2021-08-25 16:00:00|35476.9|35474.5|35468.9|35466.5|35501.9|35499.5|35458.4|35456|11055
1629910800000|2021-08-25 17:00:00|35468.4|35466|35451.9|35449.5|35478.9|35476.5|35451.9|35449.5|4926
1629914400000|2021-08-25 18:00:00|35452.9|35450.5|35434.4|35432|35465.4|35463|35428.9|35426.5|6662
1629918000000|2021-08-25 19:00:00|35433.9|35431.5|35415.2|35412.8|35446.7|35444.3|35396.9|35394.5|11896
1629921600000|2021-08-25 20:00:00|35415.9|35411.1|35449.4|35439.6|35459.9|35455.1|35415.4|35410.6|3119
1629925200000|2021-08-25 21:00:00|35449.9|35440.1|35454.4|35444.6|35455.9|35446.1|35444.2|35434.4|0
1629928800000|2021-08-25 22:00:00|35457.9|35453.1|35443.9|35439.1|35459.9|35455.1|35438.9|35434.1|522
1629932400000|2021-08-25 23:00:00|35444.4|35439.6|35432.4|35427.6|35445.4|35440.6|35429.4|35424.6|419
1629936000000|2021-08-26 00:00:00|35433.4|35428.6|35402.9|35398.1|35436.4|35431.6|35395.4|35390.6|1423
1629939600000|2021-08-26 01:00:00|35403.4|35398.6|35390.9|35386.1|35403.4|35398.6|35367.9|35363.1|1334
1629943200000|2021-08-26 02:00:00|35391.4|35386.6|35384.9|35380.1|35395.4|35390.6|35361.4|35356.6|1227
1629946800000|2021-08-26 03:00:00|35384.4|35379.6|35384.9|35380.1|35389.9|35385.1|35362.4|35357.6|779
1629950400000|2021-08-26 04:00:00|35384.4|35379.6|35388.4|35383.6|35399.4|35394.6|35380.9|35376.1|662
1629954000000|2021-08-26 05:00:00|35388.9|35384.1|35397.9|35393.1|35399.9|35395.1|35385.9|35381.1|641
1629957600000|2021-08-26 06:00:00|35397.3|35393.7|35383.3|35379.7|35402.8|35399.2|35373.8|35370.2|1805
1629961200000|2021-08-26 07:00:00|35383.8|35380.2|35419.3|35415.7|35433.8|35430.2|35344.8|35341.2|4737
1629964800000|2021-08-26 08:00:00|35419.8|35416.2|35413.8|35410.2|35451.8|35448.2|35412.3|35408.7|2625
1629968400000|2021-08-26 09:00:00|35413.3|35409.7|35428.3|35424.7|35428.8|35425.2|35382.8|35379.2|2210
1629972000000|2021-08-26 10:00:00|35428.8|35425.2|35430.3|35426.7|35443.8|35440.2|35414.3|35410.7|1591
1629975600000|2021-08-26 11:00:00|35430.8|35427.2|35458.8|35455.2|35462.8|35459.2|35421.8|35418.2|2497
1629979200000|2021-08-26 12:00:00|35459.8|35456.2|35447.3|35443.7|35470.8|35467.2|35413.3|35409.7|4712
1629982800000|2021-08-26 13:00:00|35447.8|35444.2|35437.2|35434.8|35498.2|35495.8|35430.2|35427.8|20009
1629986400000|2021-08-26 14:00:00|35435.7|35433.3|35314.9|35312.5|35477.1|35474.7|35283.9|35281.5|30145
1629990000000|2021-08-26 15:00:00|35315.4|35313|35339.9|35337.5|35392.9|35390.5|35271.4|35269|19325
1629993600000|2021-08-26 16:00:00|35339.4|35337|35344.9|35342.5|35378.9|35376.5|35329.9|35327.5|6649
1629997200000|2021-08-26 17:00:00|35344.4|35342|35314.7|35312.3|35354.9|35352.5|35290.9|35288.5|7595
1630000800000|2021-08-26 18:00:00|35315.2|35312.8|35247.2|35244.8|35315.7|35313.3|35240.7|35238.3|12383
1630004400000|2021-08-26 19:00:00|35246.7|35244.3|35217.3|35214.9|35266.8|35264.4|35205.2|35202.8|17939
1630008000000|2021-08-26 20:00:00|35215.3|35212.9|35253.4|35243.6|35254.7|35249.9|35211.2|35206.4|2903
1630011600000|2021-08-26 21:00:00|35253.7|35243.9|35251.6|35241.8|35256.5|35246.7|35245.7|35235.9|0
1630015200000|2021-08-26 22:00:00|35237.2|35232.4|35241.2|35236.4|35255.2|35250.4|35237.2|35232.4|630
1630018800000|2021-08-26 23:00:00|35240.7|35235.9|35207.7|35202.9|35240.7|35235.9|35197.7|35192.9|1033
1630022400000|2021-08-27 00:00:00|35205.7|35200.9|35212.7|35207.9|35215.2|35210.4|35171.2|35166.4|2262
1630026000000|2021-08-27 01:00:00|35212.2|35207.4|35238.2|35233.4|35253.7|35248.9|35202.7|35197.9|1327
1630029600000|2021-08-27 02:00:00|35238.7|35233.9|35268.7|35263.9|35298.7|35293.9|35238.2|35233.4|1894
1630033200000|2021-08-27 03:00:00|35268.2|35263.4|35263.7|35258.9|35275.2|35270.4|35258.7|35253.9|816
1630036800000|2021-08-27 04:00:00|35264.7|35259.9|35271.2|35266.4|35275.7|35270.9|35262.7|35257.9|445
1630040400000|2021-08-27 05:00:00|35271.7|35266.9|35276.2|35271.4|35283.2|35278.4|35255.7|35250.9|967
1630044000000|2021-08-27 06:00:00|35275.6|35272|35296.1|35292.5|35319.1|35315.5|35265.1|35261.5|1944
1630047600000|2021-08-27 07:00:00|35294.1|35290.5|35320.1|35316.5|35354.1|35350.5|35273.1|35269.5|3247
1630051200000|2021-08-27 08:00:00|35320.6|35317|35305.1|35301.5|35324.1|35320.5|35293.1|35289.5|2179
1630054800000|2021-08-27 09:00:00|35305.6|35302|35312.1|35308.5|35328.6|35325|35292.1|35288.5|1546
1630058400000|2021-08-27 10:00:00|35311.1|35307.5|35294.1|35290.5|35320.1|35316.5|35288.1|35284.5|1744
1630062000000|2021-08-27 11:00:00|35295.1|35291.5|35277.1|35273.5|35303.1|35299.5|35252.1|35248.5|2312
1630065600000|2021-08-27 12:00:00|35277.6|35274|35297.6|35294|35310.1|35306.5|35270.6|35267|2670
1630069200000|2021-08-27 13:00:00|35298.1|35294.5|35322.5|35320.1|35341.5|35339.1|35261.1|35257.5|17306
1630072800000|2021-08-27 14:00:00|35325.5|35323.1|35456.5|35454.1|35467.5|35465.1|35279.5|35277.1|29610
1630076400000|2021-08-27 15:00:00|35457|35454.6|35439.5|35437.1|35466.5|35464.1|35420|35417.6|9534
1630080000000|2021-08-27 16:00:00|35441|35438.6|35458.1|35455.7|35460.1|35457.7|35421.5|35419.1|5918
1630083600000|2021-08-27 17:00:00|35457.6|35455.2|35466.1|35463.7|35479.1|35476.7|35456.1|35453.7|5762
1630087200000|2021-08-27 18:00:00|35465.6|35463.2|35446.1|35443.7|35467.1|35464.7|35437.1|35434.7|5472
1630090800000|2021-08-27 19:00:00|35445.6|35443.2|35458.8|35456.4|35480.8|35478.4|35438.3|35435.9|11084
1630094400000|2021-08-27 20:00:00|35456.8|35454.4|35466|35456.2|35466.9|35462.1|35432.4|35427.6|3772
1630274400000|2021-08-29 22:00:00|35460.9|35456.1|35471.9|35467.1|35485.4|35480.6|35450.4|35445.6|1456
1630278000000|2021-08-29 23:00:00|35471.4|35466.6|35492.4|35487.6|35514.4|35509.6|35466.4|35461.6|1394
1630281600000|2021-08-30 00:00:00|35492.9|35488.1|35432.9|35428.1|35504.4|35499.6|35421.9|35417.1|2222
1630285200000|2021-08-30 01:00:00|35433.4|35428.6|35442.9|35438.1|35451.9|35447.1|35414.9|35410.1|1803
1630288800000|2021-08-30 02:00:00|35443.9|35439.1|35453.9|35449.1|35465.4|35460.6|35439.9|35435.1|1117
1630292400000|2021-08-30 03:00:00|35453.4|35448.6|35480.4|35475.6|35484.4|35479.6|35449.4|35444.6|874
1630296000000|2021-08-30 04:00:00|35479.9|35475.1|35473.4|35468.6|35484.4|35479.6|35468.9|35464.1|389
1630299600000|2021-08-30 05:00:00|35472.9|35468.1|35470.9|35466.1|35485.4|35480.6|35466.4|35461.6|836
1630303200000|2021-08-30 06:00:00|35470.3|35466.7|35470.3|35466.7|35479.3|35475.7|35454.8|35451.2|1139
1630306800000|2021-08-30 07:00:00|35469.8|35466.2|35474.3|35470.7|35478.8|35475.2|35452.8|35449.2|2008
1630310400000|2021-08-30 08:00:00|35473.8|35470.2|35476.3|35472.7|35479.8|35476.2|35458.8|35455.2|1580
1630314000000|2021-08-30 09:00:00|35475.8|35472.2|35470.3|35466.7|35477.8|35474.2|35459.8|35456.2|988
1630317600000|2021-08-30 10:00:00|35469.8|35466.2|35468.3|35464.7|35482.8|35479.2|35463.3|35459.7|1174
1630321200000|2021-08-30 11:00:00|35467.8|35464.2|35472.8|35469.2|35473.3|35469.7|35460.8|35457.2|905
1630324800000|2021-08-30 12:00:00|35473.3|35469.7|35474.8|35471.2|35492.3|35488.7|35456.8|35453.2|2790
1630328400000|2021-08-30 13:00:00|35475.3|35471.7|35418.7|35416.3|35499.2|35496.8|35396.2|35393.8|19403
1630332000000|2021-08-30 14:00:00|35418.2|35415.8|35488.7|35486.3|35488.7|35486.3|35378.2|35375.8|20028
1630335600000|2021-08-30 15:00:00|35487.7|35485.3|35495.2|35492.8|35512.7|35510.3|35475.7|35473.3|10970
1630339200000|2021-08-30 16:00:00|35495.7|35493.3|35474.6|35472.2|35503.7|35501.3|35461.2|35458.8|7424
1630342800000|2021-08-30 17:00:00|35475.6|35473.2|35461.6|35459.2|35481.6|35479.2|35456.6|35454.2|5365
1630346400000|2021-08-30 18:00:00|35462.1|35459.7|35458.6|35456.2|35470.6|35468.2|35433.1|35430.7|7490
1630350000000|2021-08-30 19:00:00|35457.6|35455.2|35403.9|35401.5|35471.1|35468.7|35399.4|35397|13081
1630353600000|2021-08-30 20:00:00|35404.4|35402|35427.8|35418|35429|35424.2|35376.5|35371.7|4100
1630357200000|2021-08-30 21:00:00|35427.3|35417.5|35424.1|35414.3|35427.9|35418.1|35419.9|35410.1|0
1630360800000|2021-08-30 22:00:00|35419.9|35410.1|35423.5|35418.7|35430|35425.2|35411.5|35406.7|636
1630364400000|2021-08-30 23:00:00|35424|35419.2|35400|35395.2|35426|35421.2|35394.5|35389.7|834
1630368000000|2021-08-31 00:00:00|35399|35394.2|35399.5|35394.7|35415|35410.2|35386|35381.2|1275
1630371600000|2021-08-31 01:00:00|35400|35395.2|35387.5|35382.7|35411|35406.2|35386.5|35381.7|853
1630375200000|2021-08-31 02:00:00|35387|35382.2|35393.5|35388.7|35401.5|35396.7|35379|35374.2|1256
1630378800000|2021-08-31 03:00:00|35394|35389.2|35429.5|35424.7|35438.5|35433.7|35393|35388.2|1293
1630382400000|2021-08-31 04:00:00|35430.5|35425.7|35470.5|35465.7|35476|35471.2|35424|35419.2|1467
1630386000000|2021-08-31 05:00:00|35470|35465.2|35487.5|35482.7|35490|35485.2|35459.5|35454.7|2076
1630389600000|2021-08-31 06:00:00|35486.9|35483.3|35480.9|35477.3|35512.9|35509.3|35473.9|35470.3|3502
1630393200000|2021-08-31 07:00:00|35480.4|35476.8|35465.9|35462.3|35485.9|35482.3|35458.4|35454.8|3853
1630396800000|2021-08-31 08:00:00|35464.4|35460.8|35446.9|35443.3|35469.4|35465.8|35435.4|35431.8|2627
1630400400000|2021-08-31 09:00:00|35447.4|35443.8|35449.9|35446.3|35469.4|35465.8|35441.4|35437.8|2191
1630404000000|2021-08-31 10:00:00|35450.4|35446.8|35395.4|35391.8|35462.4|35458.8|35376.9|35373.3|6000
1630407600000|2021-08-31 11:00:00|35394.9|35391.3|35362.4|35358.8|35409.4|35405.8|35357.4|35353.8|5698
1630411200000|2021-08-31 12:00:00|35362.9|35359.3|35358.9|35355.3|35377.9|35374.3|35318.9|35315.3|6803
1630414800000|2021-08-31 13:00:00|35359.9|35356.3|35323.3|35320.9|35383.4|35379.8|35286.8|35284.4|20794
1630418400000|2021-08-31 14:00:00|35323.8|35321.4|35406.1|35403.7|35427.1|35424.7|35315.3|35312.9|21418
1630422000000|2021-08-31 15:00:00|35405.1|35402.7|35435.1|35432.7|35452.6|35450.2|35385.1|35382.7|12999
1630425600000|2021-08-31 16:00:00|35435.6|35433.2|35409.6|35407.2|35453.1|35450.7|35404.1|35401.7|7706
1630429200000|2021-08-31 17:00:00|35409.1|35406.7|35378.1|35375.7|35411.1|35408.7|35361.1|35358.7|8517
1630432800000|2021-08-31 18:00:00|35378.6|35376.2|35368.1|35365.7|35386.1|35383.7|35324.1|35321.7|7611
1630436400000|2021-08-31 19:00:00|35368.6|35366.2|35364.1|35361.7|35395.1|35392.7|35324.1|35321.7|16131
1630440000000|2021-08-31 20:00:00|35353.2|35350.8|35410.6|35400.8|35412.4|35407.6|35349.4|35344.6|4374
1630443600000|2021-08-31 21:00:00|35408.6|35398.8|35399.1|35389.3|35410.3|35400.5|35397.3|35387.5|0
1630447200000|2021-08-31 22:00:00|35405.9|35401.1|35396.9|35392.1|35412.4|35407.6|35391.4|35386.6|836
1630450800000|2021-08-31 23:00:00|35397.4|35392.6|35414.4|35409.6|35415.9|35411.1|35390.4|35385.6|574
1630454400000|2021-09-01 00:00:00|35414.9|35410.1|35398.4|35393.6|35427.4|35422.6|35383.4|35378.6|1680
1630458000000|2021-09-01 01:00:00|35398.9|35394.1|35433.9|35429.1|35434.9|35430.1|35393.4|35388.6|1559
1630461600000|2021-09-01 02:00:00|35434.4|35429.6|35458.4|35453.6|35458.4|35453.6|35434.4|35429.6|1943
1630465200000|2021-09-01 03:00:00|35458.9|35454.1|35447.9|35443.1|35465.4|35460.6|35445.4|35440.6|1161
1630468800000|2021-09-01 04:00:00|35448.4|35443.6|35444.9|35440.1|35461.9|35457.1|35441.9|35437.1|584
1630472400000|2021-09-01 05:00:00|35445.4|35440.6|35461.9|35457.1|35471.9|35467.1|35440.4|35435.6|1462
1630476000000|2021-09-01 06:00:00|35461.3|35457.7|35483.8|35480.2|35492.3|35488.7|35461.3|35457.7|2293
1630479600000|2021-09-01 07:00:00|35484.3|35480.7|35499.3|35495.7|35509.8|35506.2|35477.8|35474.2|5476
1630483200000|2021-09-01 08:00:00|35498.8|35495.2|35499.8|35496.2|35510.8|35507.2|35489.3|35485.7|3371
1630486800000|2021-09-01 09:00:00|35499.3|35495.7|35459.8|35456.2|35503.3|35499.7|35459.8|35456.2|2877
1630490400000|2021-09-01 10:00:00|35458.8|35455.2|35475.3|35471.7|35478.3|35474.7|35445.8|35442.2|2599
1630494000000|2021-09-01 11:00:00|35475.8|35472.2|35473.3|35469.7|35481.8|35478.2|35453.8|35450.2|2248
1630497600000|2021-09-01 12:00:00|35472.8|35469.2|35437.3|35433.7|35487.8|35484.2|35436.8|35433.2|4533
1630501200000|2021-09-01 13:00:00|35437.8|35434.2|35312.7|35310.3|35442.3|35438.7|35298.7|35296.3|25366
1630504800000|2021-09-01 14:00:00|35316.2|35313.8|35340.7|35338.3|35368.2|35365.8|35294.2|35291.8|23583
1630508400000|2021-09-01 15:00:00|35340.2|35337.8|35329.8|35327.4|35348.2|35345.8|35286.3|35283.9|13013
1630512000000|2021-09-01 16:00:00|35329.3|35326.9|35387.8|35385.4|35393.8|35391.4|35324.8|35322.4|10257
1630515600000|2021-09-01 17:00:00|35387.3|35384.9|35372.8|35370.4|35388.3|35385.9|35360.8|35358.4|6661
1630519200000|2021-09-01 18:00:00|35372.3|35369.9|35336.3|35333.9|35376.8|35374.4|35328.8|35326.4|9296
1630522800000|2021-09-01 19:00:00|35335.8|35333.4|35316.1|35313.7|35351.6|35349.2|35292.6|35290.2|13972
1630526400000|2021-09-01 20:00:00|35315.1|35312.7|35315.6|35305.8|35328.3|35323.5|35295.3|35290.5|2815
1630530000000|2021-09-01 21:00:00|35315|35305.2|35310.4|35300.6|35316|35306.2|35305.6|35295.8|0
1630533600000|2021-09-01 22:00:00|35315.8|35311|35310.3|35305.5|35318.3|35313.5|35302.3|35297.5|544
1630537200000|2021-09-01 23:00:00|35309.8|35305|35310.3|35305.5|35317.3|35312.5|35302.8|35298|638
1630540800000|2021-09-02 00:00:00|35309.3|35304.5|35254.8|35250|35331.8|35327|35240.3|35235.5|2736
1630544400000|2021-09-02 01:00:00|35254.3|35249.5|35262.8|35258|35286.3|35281.5|35245.8|35241|1589
1630548000000|2021-09-02 02:00:00|35263.3|35258.5|35261.3|35256.5|35283.3|35278.5|35258.3|35253.5|804
1630551600000|2021-09-02 03:00:00|35260.8|35256|35266.8|35262|35271.8|35267|35244.8|35240|880
1630555200000|2021-09-02 04:00:00|35266.3|35261.5|35277.8|35273|35278.3|35273.5|35266.3|35261.5|348
1630558800000|2021-09-02 05:00:00|35278.3|35273.5|35288.8|35284|35296.3|35291.5|35266.3|35261.5|1060
1630562400000|2021-09-02 06:00:00|35288.2|35284.6|35320.2|35316.6|35321.7|35318.1|35275.2|35271.6|1285
1630566000000|2021-09-02 07:00:00|35319.2|35315.6|35356.7|35353.1|35358.7|35355.1|35304.7|35301.1|3171
1630569600000|2021-09-02 08:00:00|35356.2|35352.6|35380.2|35376.6|35387.2|35383.6|35356.2|35352.6|3325
1630573200000|2021-09-02 09:00:00|35380.7|35377.1|35363.7|35360.1|35384.7|35381.1|35352.7|35349.1|2024
1630576800000|2021-09-02 10:00:00|35364.2|35360.6|35366.7|35363.1|35377.2|35373.6|35353.7|35350.1|1235
1630580400000|2021-09-02 11:00:00|35367.7|35364.1|35368.2|35364.6|35376.7|35373.1|35350.7|35347.1|1945
1630584000000|2021-09-02 12:00:00|35367.7|35364.1|35412.2|35408.6|35418.7|35415.1|35363.7|35360.1|3848
1630587600000|2021-09-02 13:00:00|35412.7|35409.1|35407.6|35405.2|35472.1|35469.7|35395.1|35392.7|22401
1630591200000|2021-09-02 14:00:00|35407.1|35404.7|35463.7|35461.3|35479.1|35476.7|35372.1|35369.7|21679
1630594800000|2021-09-02 15:00:00|35464.7|35462.3|35464.7|35462.3|35475.7|35473.3|35455.2|35452.8|10485
1630598400000|2021-09-02 16:00:00|35465.2|35462.8|35466.1|35463.7|35470.7|35468.3|35444.1|35441.7|7489
1630602000000|2021-09-02 17:00:00|35465.6|35463.2|35391.6|35389.2|35470.6|35468.2|35384.6|35382.2|10331
1630605600000|2021-09-02 18:00:00|35391.1|35388.7|35404.6|35402.2|35410.1|35407.7|35351.6|35349.2|11817
1630609200000|2021-09-02 19:00:00|35404.1|35401.7|35447.5|35445.1|35449.5|35447.1|35353.5|35351.1|15059
1630612800000|2021-09-02 20:00:00|35448.7|35443.9|35450.7|35440.9|35461.2|35456.4|35424.7|35419.9|3706
1630616400000|2021-09-02 21:00:00|35450.1|35440.3|35447.7|35437.9|35457.2|35447.4|35447.1|35437.3|0
1630620000000|2021-09-02 22:00:00|35448.5|35438.7|35449.2|35444.4|35457.7|35452.9|35440.7|35435.9|605
1630623600000|2021-09-02 23:00:00|35449.7|35444.9|35433.2|35428.4|35450.2|35445.4|35426.2|35421.4|776
1630627200000|2021-09-03 00:00:00|35432.2|35427.4|35454.7|35449.9|35462.7|35457.9|35432.2|35427.4|849
1630630800000|2021-09-03 01:00:00|35455.2|35450.4|35440.7|35435.9|35457.2|35452.4|35430.2|35425.4|804
1630634400000|2021-09-03 02:00:00|35441.2|35436.4|35518.2|35513.4|35518.2|35513.4|35437.2|35432.4|1942
1630638000000|2021-09-03 03:00:00|35518.7|35513.9|35500.2|35495.4|35522.2|35517.4|35484.2|35479.4|1700
1630641600000|2021-09-03 04:00:00|35499.7|35494.9|35506.7|35501.9|35515.7|35510.9|35495.2|35490.4|954
1630645200000|2021-09-03 05:00:00|35507.2|35502.4|35515.7|35510.9|35523.7|35518.9|35496.2|35491.4|1137
1630648800000|2021-09-03 06:00:00|35515.1|35511.5|35490.1|35486.5|35517.6|35514|35478.1|35474.5|2006
1630652400000|2021-09-03 07:00:00|35489.6|35486|35494.6|35491|35500.6|35497|35453.6|35450|2920
1630656000000|2021-09-03 08:00:00|35494.1|35490.5|35493.1|35489.5|35506.6|35503|35486.6|35483|1341
1630659600000|2021-09-03 09:00:00|35492.6|35489|35485.1|35481.5|35497.6|35494|35480.6|35477|1362
1630663200000|2021-09-03 10:00:00|35484.6|35481|35503.6|35500|35510.1|35506.5|35483.1|35479.5|1605
1630666800000|2021-09-03 11:00:00|35504.1|35500.5|35475.6|35472|35504.1|35500.5|35472.6|35469|1821
1630670400000|2021-09-03 12:00:00|35476.1|35472.5|35452.6|35449|35507.1|35503.5|35383.6|35380|14646
1630674000000|2021-09-03 13:00:00|35452.1|35448.5|35305.5|35303.1|35483.6|35480|35281.5|35279.1|34949
1630677600000|2021-09-03 14:00:00|35306.5|35304.1|35377.5|35375.1|35405|35402.6|35267|35264.6|25000
1630681200000|2021-09-03 15:00:00|35377|35374.6|35344|35341.6|35425|35422.6|35340|35337.6|12797
1630684800000|2021-09-03 16:00:00|35345|35342.6|35348.9|35346.5|35366|35363.6|35333.5|35331.1|8631
1630688400000|2021-09-03 17:00:00|35348.4|35346|35411.9|35409.5|35417.9|35415.5|35347.4|35345|8990
1630692000000|2021-09-03 18:00:00|35412.4|35410|35406.4|35404|35422.9|35420.5|35399.4|35397|5450
1630695600000|2021-09-03 19:00:00|35406.9|35404.5|35373.3|35370.9|35421.9|35419.5|35367.3|35364.9|11119
1630699200000|2021-09-03 20:00:00|35374.5|35369.7|35365.1|35355.3|35374.5|35369.7|35353.5|35348.7|3254
1630879200000|2021-09-05 22:00:00|35366|35361.2|35339.5|35334.7|35368.5|35363.7|35332|35327.2|885
1630882800000|2021-09-05 23:00:00|35340|35335.2|35319.5|35314.7|35342.5|35337.7|35313.5|35308.7|1193
1630886400000|2021-09-06 00:00:00|35320|35315.2|35310|35305.2|35320|35315.2|35282.5|35277.7|1728
1630890000000|2021-09-06 01:00:00|35309.5|35304.7|35344|35339.2|35362|35357.2|35307.5|35302.7|1325
1630893600000|2021-09-06 02:00:00|35343.5|35338.7|35338.5|35333.7|35354.5|35349.7|35320|35315.2|1033
1630897200000|2021-09-06 03:00:00|35339|35334.2|35370.5|35365.7|35373|35368.2|35330.5|35325.7|950
1630900800000|2021-09-06 04:00:00|35371|35366.2|35366|35361.2|35380.5|35375.7|35364|35359.2|645
1630904400000|2021-09-06 05:00:00|35366.5|35361.7|35382.5|35377.7|35386.5|35381.7|35353.5|35348.7|662
1630908000000|2021-09-06 06:00:00|35381.9|35378.3|35400.9|35397.3|35427.9|35424.3|35380.4|35376.8|1858
1630911600000|2021-09-06 07:00:00|35401.4|35397.8|35428.4|35424.8|35445.4|35441.8|35392.9|35389.3|2922
1630915200000|2021-09-06 08:00:00|35428.9|35425.3|35446.9|35443.3|35452.9|35449.3|35428.9|35425.3|1480
1630918800000|2021-09-06 09:00:00|35447.4|35443.8|35446.9|35443.3|35451.9|35448.3|35439.9|35436.3|1297
1630922400000|2021-09-06 10:00:00|35447.4|35443.8|35443.4|35439.8|35464.4|35460.8|35440.4|35436.8|2026
1630926000000|2021-09-06 11:00:00|35443.9|35440.3|35446.4|35442.8|35452.9|35449.3|35438.4|35434.8|921
1630929600000|2021-09-06 12:00:00|35445.9|35442.3|35453.9|35450.3|35460.9|35457.3|35444.9|35441.3|1099
1630933200000|2021-09-06 13:00:00|35454.4|35450.8|35486.8|35484.4|35494.3|35491.9|35452.9|35449.3|2430
1630936800000|2021-09-06 14:00:00|35486.3|35483.9|35469.3|35466.9|35489.8|35487.4|35466.3|35463.9|2547
1630940400000|2021-09-06 15:00:00|35469.8|35467.4|35450.3|35447.9|35474.3|35471.9|35450.3|35447.9|1358
1630944000000|2021-09-06 16:00:00|35449.8|35447.4|35448.8|35446.4|35463.3|35460.9|35436.3|35433.9|1403
1630947600000|2021-09-06 17:00:00|35456.8|35447|35466.2|35456.4|35466.7|35456.9|35451.7|35441.9|0
1630951200000|2021-09-06 18:00:00|35466.5|35456.7|35450.1|35440.3|35472.1|35462.3|35448.8|35439|0
1630954800000|2021-09-06 19:00:00|35449.9|35440.1|35459|35449.2|35466.5|35456.7|35446.9|35437.1|0
1630958400000|2021-09-06 20:00:00|35457.4|35447.6|35451.4|35441.6|35457.4|35447.6|35451.4|35441.6|0
1630962000000|2021-09-06 21:00:00|35451.3|35441.5|35462.9|35453.1|35463.2|35453.4|35451.3|35441.5|0
1630965600000|2021-09-06 22:00:00|35455|35450.2|35420.5|35415.7|35455|35450.2|35420.5|35415.7|899
1630969200000|2021-09-06 23:00:00|35419.5|35414.7|35405|35400.2|35430.5|35425.7|35402|35397.2|911
1630972800000|2021-09-07 00:00:00|35404.5|35399.7|35401|35396.2|35426.5|35421.7|35390.5|35385.7|1189
1630976400000|2021-09-07 01:00:00|35400.5|35395.7|35413|35408.2|35414.5|35409.7|35390.5|35385.7|1387
1630980000000|2021-09-07 02:00:00|35412.5|35407.7|35432.5|35427.7|35438|35433.2|35410|35405.2|953
1630983600000|2021-09-07 03:00:00|35432|35427.2|35422|35417.2|35437|35432.2|35417.5|35412.7|595
1630987200000|2021-09-07 04:00:00|35421.5|35416.7|35421|35416.2|35434.5|35429.7|35408|35403.2|552
1630990800000|2021-09-07 05:00:00|35420.5|35415.7|35414.5|35409.7|35429.5|35424.7|35403.5|35398.7|1108
1630994400000|2021-09-07 06:00:00|35413.9|35410.3|35404.4|35400.8|35426.9|35423.3|35390.9|35387.3|1513
1630998000000|2021-09-07 07:00:00|35401.9|35398.3|35408.4|35404.8|35412.9|35409.3|35372.9|35369.3|2295
1631001600000|2021-09-07 08:00:00|35406.9|35403.3|35386.4|35382.8|35408.9|35405.3|35349.9|35346.3|3382
1631005200000|2021-09-07 09:00:00|35382.4|35378.8|35382.9|35379.3|35385.9|35382.3|35337.4|35333.8|3325
1631008800000|2021-09-07 10:00:00|35382.4|35378.8|35391.4|35387.8|35393.4|35389.8|35368.9|35365.3|1697
1631012400000|2021-09-07 11:00:00|35391.9|35388.3|35406.4|35402.8|35422.9|35419.3|35386.9|35383.3|2270
1631016000000|2021-09-07 12:00:00|35405.9|35402.3|35366.9|35363.3|35414.9|35411.3|35355.9|35352.3|2987
1631019600000|2021-09-07 13:00:00|35366.4|35362.8|35172.3|35169.9|35371.9|35368.3|35144.3|35141.9|39826
1631023200000|2021-09-07 14:00:00|35171.8|35169.4|35116.3|35113.9|35177.3|35174.9|35070.3|35067.9|31048
1631026800000|2021-09-07 15:00:00|35115.8|35113.4|35098.1|35095.7|35137.6|35135.2|35058.3|35055.9|19118
1631030400000|2021-09-07 16:00:00|35097.6|35095.2|35168.9|35166.5|35174.9|35172.5|35093.1|35090.7|12389
1631034000000|2021-09-07 17:00:00|35169.4|35167|35193.4|35191|35211.4|35209|35165.4|35163|12020
1631037600000|2021-09-07 18:00:00|35193.9|35191.5|35155.4|35153|35195.4|35193|35134.4|35132|11085
1631041200000|2021-09-07 19:00:00|35152.9|35150.5|35105.8|35103.4|35165.4|35163|35085.8|35083.4|15609
1631044800000|2021-09-07 20:00:00|35107|35102.2|35097.6|35087.8|35111|35106.2|35077.5|35072.7|3783
1631048400000|2021-09-07 21:00:00|35097.1|35087.3|35102.7|35092.9|35103.7|35093.9|35094.9|35085.1|1
1631052000000|2021-09-07 22:00:00|35088.5|35083.7|35095.5|35090.7|35110|35105.2|35087|35082.2|963
1631055600000|2021-09-07 23:00:00|35096|35091.2|35061.5|35056.7|35099|35094.2|35053|35048.2|1254
1631059200000|2021-09-08 00:00:00|35061|35056.2|35132.5|35127.7|35135|35130.2|35058.5|35053.7|1795
1631062800000|2021-09-08 01:00:00|35133|35128.2|35142|35137.2|35158|35153.2|35128.5|35123.7|1537
1631066400000|2021-09-08 02:00:00|35143|35138.2|35136|35131.2|35154|35149.2|35134.5|35129.7|1097
1631070000000|2021-09-08 03:00:00|35136.5|35131.7|35101|35096.2|35145.5|35140.7|35083|35078.2|1626
1631073600000|2021-09-08 04:00:00|35102.5|35097.7|35116|35111.2|35119|35114.2|35096.5|35091.7|636
1631077200000|2021-09-08 05:00:00|35116.5|35111.7|35146|35141.2|35148|35143.2|35105.5|35100.7|1132
1631080800000|2021-09-08 06:00:00|35145.4|35141.8|35071.9|35068.3|35149.4|35145.8|35064.4|35060.8|2638
1631084400000|2021-09-08 07:00:00|35070.4|35066.8|34956.9|34953.3|35070.4|35066.8|34930.9|34927.3|11472
1631088000000|2021-09-08 08:00:00|34957.4|34953.8|34962.9|34959.3|34999.9|34996.3|34903.4|34899.8|7188
1631091600000|2021-09-08 09:00:00|34963.4|34959.8|35056.4|35052.8|35065.4|35061.8|34954.9|34951.3|3857
1631095200000|2021-09-08 10:00:00|35055.9|35052.3|35083.4|35079.8|35106.4|35102.8|35037.9|35034.3|4387
1631098800000|2021-09-08 11:00:00|35082.4|35078.8|35084.9|35081.3|35130.4|35126.8|35080.4|35076.8|3718
1631102400000|2021-09-08 12:00:00|35085.4|35081.8|35087.9|35084.3|35109.9|35106.3|35042.4|35038.8|7318
1631106000000|2021-09-08 13:00:00|35086.4|35082.8|35128.3|35125.9|35179.3|35176.9|34996.8|34994.4|29191
1631109600000|2021-09-08 14:00:00|35130.3|35127.9|34990.9|34988.5|35175.8|35173.4|34923.9|34921.5|33782
1631113200000|2021-09-08 15:00:00|34987.9|34985.5|34950.4|34948|35070.9|35068.5|34941.9|34939.5|24824
1631116800000|2021-09-08 16:00:00|34949.9|34947.5|35002.4|35000|35056.9|35054.5|34936.9|34934.5|16069
1631120400000|2021-09-08 17:00:00|35001.9|34999.5|34993.4|34991|35024.9|35022.5|34975.4|34973|9215
1631124000000|2021-09-08 18:00:00|34992.9|34990.5|35036.9|35034.5|35047.4|35045|34990.9|34988.5|9914
1631127600000|2021-09-08 19:00:00|35036.4|35034|35034.4|35032|35060.9|35058.5|34992.4|34990|12692
1631131200000|2021-09-08 20:00:00|35033.4|35031|35028.5|35018.7|35033.4|35031|35001.8|34997|3179
1631134800000|2021-09-08 21:00:00|35028.8|35019|35019.2|35009.4|35030.7|35020.9|35019.2|35009.4|0
1631138400000|2021-09-08 22:00:00|35023.3|35018.5|35004.3|34999.5|35028.3|35023.5|34999.8|34995|650
1631142000000|2021-09-08 23:00:00|35003.8|34999|34995.8|34991|35015.8|35011|34989.3|34984.5|640
1631145600000|2021-09-09 00:00:00|34995.3|34990.5|34961.3|34956.5|35017.8|35013|34951.8|34947|2113
1631149200000|2021-09-09 01:00:00|34960.8|34956|34973.8|34969|34986.8|34982|34941.8|34937|1702
1631152800000|2021-09-09 02:00:00|34971.8|34967|34960.3|34955.5|34993.8|34989|34947.8|34943|1011
1631156400000|2021-09-09 03:00:00|34959.8|34955|34930.3|34925.5|34968.8|34964|34910.3|34905.5|1948
1631160000000|2021-09-09 04:00:00|34929.8|34925|34894.3|34889.5|34934.3|34929.5|34880.3|34875.5|1550
1631163600000|2021-09-09 05:00:00|34893.8|34889|34871.3|34866.5|34897.3|34892.5|34852.3|34847.5|2605
1631167200000|2021-09-09 06:00:00|34870.7|34867.1|34881.7|34878.1|34922.2|34918.6|34864.7|34861.1|3072
1631170800000|2021-09-09 07:00:00|34881.2|34877.6|34906.7|34903.1|34924.2|34920.6|34789.7|34786.1|8156
1631174400000|2021-09-09 08:00:00|34906.2|34902.6|34934.7|34931.1|34977.7|34974.1|34905.7|34902.1|4858
1631178000000|2021-09-09 09:00:00|34935.2|34931.6|34960.7|34957.1|34978.2|34974.6|34904.2|34900.6|3297
1631181600000|2021-09-09 10:00:00|34961.2|34957.6|34928.7|34925.1|34963.7|34960.1|34924.2|34920.6|2428
1631185200000|2021-09-09 11:00:00|34929.2|34925.6|35011.2|35007.6|35012.2|35008.6|34909.7|34906.1|4326
1631188800000|2021-09-09 12:00:00|35011.7|35008.1|35016.2|35012.6|35039.7|35036.1|34975.7|34972.1|7329
1631192400000|2021-09-09 13:00:00|35016.7|35013.1|35108.1|35105.7|35125.6|35123.2|34979.1|34976.7|21662
1631196000000|2021-09-09 14:00:00|35107.6|35105.2|35134.4|35132|35204.4|35202|35091.6|35089.2|25425
1631199600000|2021-09-09 15:00:00|35133.9|35131.5|35070.4|35068|35142.4|35140|35012.4|35010|19475
1631203200000|2021-09-09 16:00:00|35069.9|35067.5|35010.2|35007.8|35073.9|35071.5|34991.4|34989|12549
1631206800000|2021-09-09 17:00:00|35010.7|35008.3|34892.2|34889.8|35035.7|35033.3|34871.7|34869.3|20677
1631210400000|2021-09-09 18:00:00|34891.7|34889.3|34929.2|34926.8|34940.7|34938.3|34844.7|34842.3|15285
1631214000000|2021-09-09 19:00:00|34929.7|34927.3|34891.3|34888.9|34972.3|34969.9|34878.8|34876.4|15531
1631217600000|2021-09-09 20:00:00|34881.8|34879.4|34874.2|34864.4|34901.5|34896.7|34838|34833.2|4344
1631221200000|2021-09-09 21:00:00|34874.5|34864.7|34890.2|34880.4|34899.5|34889.7|34870.8|34861|0
1631224800000|2021-09-09 22:00:00|34879|34874.2|34884|34879.2|34895|34890.2|34862.5|34857.7|903
1631228400000|2021-09-09 23:00:00|34884.5|34879.7|34871|34866.2|34887.5|34882.7|34859|34854.2|634
1631232000000|2021-09-10 00:00:00|34870.5|34865.7|34901.5|34896.7|34920|34915.2|34870|34865.2|990
1631235600000|2021-09-10 01:00:00|34901|34896.2|34938.5|34933.7|34950|34945.2|34857.5|34852.7|1769
1631239200000|2021-09-10 02:00:00|34939|34934.2|34960.5|34955.7|34966.5|34961.7|34939|34934.2|1079
1631242800000|2021-09-10 03:00:00|34961|34956.2|34966|34961.2|34977|34972.2|34958.5|34953.7|414
1631246400000|2021-09-10 04:00:00|34965.5|34960.7|34992.5|34987.7|35006|35001.2|34958|34953.2|694
1631250000000|2021-09-10 05:00:00|34994|34989.2|35009.5|35004.7|35019.5|35014.7|34989|34984.2|853
1631253600000|2021-09-10 06:00:00|35008.9|35005.3|35017.9|35014.3|35018.9|35015.3|34982.9|34979.3|1412
1631257200000|2021-09-10 07:00:00|35016.9|35013.3|35048.4|35044.8|35054.9|35051.3|34979.4|34975.8|2658
1631260800000|2021-09-10 08:00:00|35047.9|35044.3|35079.4|35075.8|35088.9|35085.3|35035.4|35031.8|2798
1631264400000|2021-09-10 09:00:00|35078.9|35075.3|35037.4|35033.8|35080.9|35077.3|35031.4|35027.8|1759
1631268000000|2021-09-10 10:00:00|35037.9|35034.3|35051.9|35048.3|35063.4|35059.8|35033.4|35029.8|1349
1631271600000|2021-09-10 11:00:00|35051.4|35047.8|35043.9|35040.3|35055.4|35051.8|35030.9|35027.3|1447
1631275200000|2021-09-10 12:00:00|35044.4|35040.8|35048.4|35044.8|35057.4|35053.8|35023.4|35019.8|4498
1631278800000|2021-09-10 13:00:00|35048.9|35045.3|34881.8|34879.4|35118.3|35115.9|34877.8|34875.4|21184
1631282400000|2021-09-10 14:00:00|34882.3|34879.9|34766.9|34764.5|34882.8|34880.4|34707.4|34705|31974
1631286000000|2021-09-10 15:00:00|34766.4|34764|34799.4|34797|34800.4|34798|34718.9|34716.5|13414
1631289600000|2021-09-10 16:00:00|34799.9|34797.5|34885.9|34883.5|34896.4|34894|34774.9|34772.5|10542
1631293200000|2021-09-10 17:00:00|34886.9|34884.5|34826.4|34824|34908.9|34906.5|34810.4|34808|9794
1631296800000|2021-09-10 18:00:00|34825.9|34823.5|34787.9|34785.5|34837.4|34835|34785.9|34783.5|4961
1631300400000|2021-09-10 19:00:00|34788.4|34786|34620.6|34618.2|34793.9|34791.5|34605.1|34602.7|16037
1631304000000|2021-09-10 20:00:00|34618.6|34616.2|34646.3|34641.5|34664.3|34659.5|34608.3|34603.5|3389
1631484000000|2021-09-12 22:00:00|34652.8|34648|34710.8|34706|34718.8|34714|34650.8|34646|1129
1631487600000|2021-09-12 23:00:00|34711.3|34706.5|34751.3|34746.5|34759.8|34755|34698.8|34694|1009
1631491200000|2021-09-13 00:00:00|34750.8|34746|34685.8|34681|34764.8|34760|34676.3|34671.5|1578
1631494800000|2021-09-13 01:00:00|34686.3|34681.5|34670.3|34665.5|34705.8|34701|34664.3|34659.5|852
1631498400000|2021-09-13 02:00:00|34669.8|34665|34690.3|34685.5|34705.3|34700.5|34666.8|34662|462
1631502000000|2021-09-13 03:00:00|34690.8|34686|34693.8|34689|34726.8|34722|34686.3|34681.5|594
1631505600000|2021-09-13 04:00:00|34693.3|34688.5|34676.8|34672|34704.3|34699.5|34666.8|34662|364
1631509200000|2021-09-13 05:00:00|34676.3|34671.5|34714.8|34710|34715.8|34711|34608.3|34603.5|2672
1631512800000|2021-09-13 06:00:00|34714.2|34710.6|34758.2|34754.6|34778.2|34774.6|34709.2|34705.6|3837
1631516400000|2021-09-13 07:00:00|34758.7|34755.1|34775.7|34772.1|34805.2|34801.6|34751.7|34748.1|4099
1631520000000|2021-09-13 08:00:00|34775.2|34771.6|34762.7|34759.1|34799.2|34795.6|34751.2|34747.6|5598
1631523600000|2021-09-13 09:00:00|34762.2|34758.6|34785.2|34781.6|34788.7|34785.1|34749.7|34746.1|2199
1631527200000|2021-09-13 10:00:00|34785.7|34782.1|34830.2|34826.6|34853.2|34849.6|34785.2|34781.6|3004
1631530800000|2021-09-13 11:00:00|34830.7|34827.1|34812.2|34808.6|34833.2|34829.6|34793.7|34790.1|3132
1631534400000|2021-09-13 12:00:00|34812.7|34809.1|34830.2|34826.6|34841.7|34838.1|34779.2|34775.6|6765
1631538000000|2021-09-13 13:00:00|34831.2|34827.6|34887.1|34884.7|34928.1|34925.7|34777.1|34774.7|35853
1631541600000|2021-09-13 14:00:00|34887.6|34885.2|34918.7|34916.3|34940.2|34937.8|34786.1|34783.7|46110
1631545200000|2021-09-13 15:00:00|34917.2|34914.8|34835.2|34832.8|34924.7|34922.3|34790.2|34787.8|27698
1631548800000|2021-09-13 16:00:00|34835.7|34833.3|34840.4|34838|34876.9|34874.5|34805.9|34803.5|14062
1631552400000|2021-09-13 17:00:00|34839.9|34837.5|34721.4|34719|34861.4|34859|34703.9|34701.5|12167
1631556000000|2021-09-13 18:00:00|34721.9|34719.5|34757.9|34755.5|34772.9|34770.5|34688.9|34686.5|16245
1631559600000|2021-09-13 19:00:00|34757.4|34755|34876.1|34873.7|34878.1|34875.7|34698.9|34696.5|22213
1631563200000|2021-09-13 20:00:00|34875.1|34872.7|34917|34907.2|34923.2|34918.4|34859.2|34854.4|3851
1631566800000|2021-09-13 21:00:00|34914.9|34905.1|34908.6|34898.8|34915.6|34905.8|34908.3|34898.5|0
1631570400000|2021-09-13 22:00:00|34911.7|34906.9|34928.2|34923.4|34944.7|34939.9|34896.7|34891.9|1233
1631574000000|2021-09-13 23:00:00|34927.7|34922.9|34923.2|34918.4|34940.2|34935.4|34908.2|34903.4|887
1631577600000|2021-09-14 00:00:00|34922.7|34917.9|34923.7|34918.9|34931.2|34926.4|34892.7|34887.9|1307
1631581200000|2021-09-14 01:00:00|34924.2|34919.4|34951.7|34946.9|34964.7|34959.9|34924.2|34919.4|1248
1631584800000|2021-09-14 02:00:00|34952.2|34947.4|34922.7|34917.9|34964.2|34959.4|34913.2|34908.4|1205
1631588400000|2021-09-14 03:00:00|34922.2|34917.4|34942.7|34937.9|34947.2|34942.4|34913.2|34908.4|774
1631592000000|2021-09-14 04:00:00|34942.2|34937.4|34939.7|34934.9|34946.2|34941.4|34927.2|34922.4|408
1631595600000|2021-09-14 05:00:00|34940.2|34935.4|34934.2|34929.4|34958.2|34953.4|34927.2|34922.4|1506
1631599200000|2021-09-14 06:00:00|34933.6|34930|34867.6|34864|34938.1|34934.5|34863.1|34859.5|2678
1631602800000|2021-09-14 07:00:00|34868.1|34864.5|34893.1|34889.5|34909.1|34905.5|34820.1|34816.5|5588
1631606400000|2021-09-14 08:00:00|34893.6|34890|34922.1|34918.5|34941.6|34938|34851.1|34847.5|5112
1631610000000|2021-09-14 09:00:00|34922.6|34919|34871.6|34868|34940.6|34937|34869.6|34866|3396
1631613600000|2021-09-14 10:00:00|34871.1|34867.5|34894.1|34890.5|34918.6|34915|34859.6|34856|2318
1631617200000|2021-09-14 11:00:00|34893.6|34890|34825.6|34822|34895.6|34892|34785.1|34781.5|6167
1631620800000|2021-09-14 12:00:00|34827.6|34824|34961.1|34957.5|35019.1|35015.5|34804.1|34800.5|12434
1631624400000|2021-09-14 13:00:00|34962.1|34958.5|34830|34827.6|34996|34993.6|34820.5|34818.1|25593
1631628000000|2021-09-14 14:00:00|34831|34828.6|34643.8|34641.4|34831|34828.6|34635.8|34633.4|38627
1631631600000|2021-09-14 15:00:00|34644.3|34641.9|34694.8|34692.4|34709.8|34707.4|34641.3|34638.9|20123
1631635200000|2021-09-14 16:00:00|34692.8|34690.4|34620.4|34618|34728.8|34726.4|34619.9|34617.5|13669
1631638800000|2021-09-14 17:00:00|34619.9|34617.5|34655.4|34653|34664.4|34662|34551.4|34549|17861
1631642400000|2021-09-14 18:00:00|34655.9|34653.5|34574.4|34572|34657.4|34655|34507.4|34505|17786
1631646000000|2021-09-14 19:00:00|34575.4|34573|34591|34588.6|34597|34594.6|34511.5|34509.1|21021
1631649600000|2021-09-14 20:00:00|34592.2|34587.4|34600.2|34590.4|34614.7|34609.9|34578.2|34573.4|3477
1631653200000|2021-09-14 21:00:00|34601|34591.2|34595|34585.2|34603.9|34594.1|34590.6|34580.8|0
1631656800000|2021-09-14 22:00:00|34598.7|34588.9|34607.2|34602.4|34618.2|34613.4|34590.7|34585.9|966
1631660400000|2021-09-14 23:00:00|34607.7|34602.9|34635.7|34630.9|34636.2|34631.4|34597.7|34592.9|807
1631664000000|2021-09-15 00:00:00|34634.2|34629.4|34622.2|34617.4|34672.2|34667.4|34613.7|34608.9|2598
1631667600000|2021-09-15 01:00:00|34622.7|34617.9|34608.2|34603.4|34651.2|34646.4|34600.7|34595.9|1869
1631671200000|2021-09-15 02:00:00|34610.2|34605.4|34617.2|34612.4|34639.2|34634.4|34569.7|34564.9|2503
1631674800000|2021-09-15 03:00:00|34618.2|34613.4|34642.2|34637.4|34653.7|34648.9|34616.2|34611.4|1531
1631678400000|2021-09-15 04:00:00|34642.7|34637.9|34666.7|34661.9|34676.7|34671.9|34640.2|34635.4|1486
1631682000000|2021-09-15 05:00:00|34667.2|34662.4|34626.2|34621.4|34671.7|34666.9|34611.7|34606.9|2261
1631685600000|2021-09-15 06:00:00|34625.6|34622|34636.6|34633|34648.1|34644.5|34593.1|34589.5|2661
1631689200000|2021-09-15 07:00:00|34636.1|34632.5|34616.1|34612.5|34664.6|34661|34600.6|34597|4377
1631692800000|2021-09-15 08:00:00|34616.6|34613|34645.6|34642|34675.1|34671.5|34616.6|34613|3473
1631696400000|2021-09-15 09:00:00|34645.1|34641.5|34664.1|34660.5|34679.6|34676|34633.6|34630|3747
1631700000000|2021-09-15 10:00:00|34664.6|34661|34602.6|34599|34676.1|34672.5|34589.1|34585.5|3026
1631703600000|2021-09-15 11:00:00|34603.1|34599.5|34575.1|34571.5|34608.6|34605|34546.1|34542.5|5146
1631707200000|2021-09-15 12:00:00|34575.6|34572|34595.1|34591.5|34604.6|34601|34502.1|34498.5|9504
1631710800000|2021-09-15 13:00:00|34594.6|34591|34688|34685.6|34717|34714.6|34514|34511.6|31752
1631714400000|2021-09-15 14:00:00|34689.5|34687.1|34653|34650.6|34719|34716.6|34577|34574.6|30613
1631718000000|2021-09-15 15:00:00|34652.5|34650.1|34695.5|34693.1|34704|34701.6|34635.5|34633.1|14151
1631721600000|2021-09-15 16:00:00|34694.5|34692.1|34773.5|34771.1|34794.5|34792.1|34665|34662.6|15266
1631725200000|2021-09-15 17:00:00|34774|34771.6|34822.5|34820.1|34885|34882.6|34774|34771.6|15398
1631728800000|2021-09-15 18:00:00|34823.5|34821.1|34792|34789.6|34840|34837.6|34782.5|34780.1|12727
1631732400000|2021-09-15 19:00:00|34792.5|34790.1|34826.8|34824.4|34871|34868.6|34783|34780.6|16916
1631736000000|2021-09-15 20:00:00|34828|34823.2|34856.8|34847|34865|34860.2|34809|34804.2|4770
1631739600000|2021-09-15 21:00:00|34857.1|34847.3|34850.4|34840.6|34857.1|34847.3|34842.5|34832.7|2
1631743200000|2021-09-15 22:00:00|34853.5|34848.7|34856.5|34851.7|34861|34856.2|34843.5|34838.7|788
1631746800000|2021-09-15 23:00:00|34856|34851.2|34844.5|34839.7|34856.5|34851.7|34833|34828.2|970
1631750400000|2021-09-16 00:00:00|34844|34839.2|34837.5|34832.7|34852|34847.2|34827|34822.2|1115
1631754000000|2021-09-16 01:00:00|34838|34833.2|34804|34799.2|34860.5|34855.7|34802|34797.2|1594
1631757600000|2021-09-16 02:00:00|34804.5|34799.7|34825.5|34820.7|34833.5|34828.7|34792|34787.2|1361
1631761200000|2021-09-16 03:00:00|34825|34820.2|34787.5|34782.7|34836.5|34831.7|34784.5|34779.7|1041
1631764800000|2021-09-16 04:00:00|34788|34783.2|34802.5|34797.7|34813|34808.2|34784|34779.2|1047
1631768400000|2021-09-16 05:00:00|34802|34797.2|34794.5|34789.7|34815.5|34810.7|34770|34765.2|1870
1631772000000|2021-09-16 06:00:00|34793.9|34790.3|34802.9|34799.3|34825.4|34821.8|34785.4|34781.8|1755
1631775600000|2021-09-16 07:00:00|34802.4|34798.8|34816.9|34813.3|34840.9|34837.3|34783.4|34779.8|3944
1631779200000|2021-09-16 08:00:00|34816.4|34812.8|34811.4|34807.8|34837.9|34834.3|34799.9|34796.3|2603
1631782800000|2021-09-16 09:00:00|34811.9|34808.3|34787.9|34784.3|34820.4|34816.8|34770.4|34766.8|1912
1631786400000|2021-09-16 10:00:00|34787.4|34783.8|34800.9|34797.3|34802.9|34799.3|34779.4|34775.8|1631
1631790000000|2021-09-16 11:00:00|34800.4|34796.8|34778.9|34775.3|34823.9|34820.3|34770.9|34767.3|2580
1631793600000|2021-09-16 12:00:00|34778.4|34774.8|34847.9|34844.3|34860.4|34856.8|34735.4|34731.8|9406
1631797200000|2021-09-16 13:00:00|34848.4|34844.8|34733.8|34731.4|34945.3|34942.9|34702.8|34700.4|28654
1631800800000|2021-09-16 14:00:00|34730.3|34727.9|34576.1|34573.7|34730.3|34727.9|34538.6|34536.2|32036
1631804400000|2021-09-16 15:00:00|34576.6|34574.2|34637.6|34635.2|34642.1|34639.7|34546.1|34543.7|15109
1631808000000|2021-09-16 16:00:00|34637.1|34634.7|34679.2|34676.8|34724.7|34722.3|34611.1|34608.7|11599
1631811600000|2021-09-16 17:00:00|34679.7|34677.3|34727.2|34724.8|34728.2|34725.8|34635.2|34632.8|11170
1631815200000|2021-09-16 18:00:00|34728.2|34725.8|34790.2|34787.8|34796.2|34793.8|34707.7|34705.3|12726
1631818800000|2021-09-16 19:00:00|34792.2|34789.8|34754.2|34751.8|34852.2|34849.8|34742.7|34740.3|19734
1631822400000|2021-09-16 20:00:00|34755.4|34750.6|34733.9|34724.1|34759.4|34754.6|34722.9|34718.1|4035
1631826000000|2021-09-16 21:00:00|34736.1|34726.3|34733|34723.2|34736.9|34727.1|34724.8|34715|0
1631829600000|2021-09-16 22:00:00|34732.9|34728.1|34739.4|34734.6|34745.4|34740.6|34724.9|34720.1|660
1631833200000|2021-09-16 23:00:00|34738.9|34734.1|34709.9|34705.1|34744.4|34739.6|34690.9|34686.1|1229
1631836800000|2021-09-17 00:00:00|34709.4|34704.6|34700.9|34696.1|34720.9|34716.1|34687.9|34683.1|1052
1631840400000|2021-09-17 01:00:00|34701.4|34696.6|34724.9|34720.1|34740.4|34735.6|34676.9|34672.1|1741
1631844000000|2021-09-17 02:00:00|34724.4|34719.6|34738.9|34734.1|34749.9|34745.1|34722.9|34718.1|1003
1631847600000|2021-09-17 03:00:00|34738.4|34733.6|34753.4|34748.6|34772.4|34767.6|34734.9|34730.1|1019
1631851200000|2021-09-17 04:00:00|34752.9|34748.1|34782.9|34778.1|34786.4|34781.6|34750.9|34746.1|926
1631854800000|2021-09-17 05:00:00|34782.4|34777.6|34786.9|34782.1|34796.4|34791.6|34769.4|34764.6|1605
1631858400000|2021-09-17 06:00:00|34786.3|34782.7|34797.8|34794.2|34812.3|34808.7|34776.3|34772.7|2077
1631862000000|2021-09-17 07:00:00|34798.3|34794.7|34787.8|34784.2|34833.8|34830.2|34758.8|34755.2|4045
1631865600000|2021-09-17 08:00:00|34788.3|34784.7|34782.3|34778.7|34791.8|34788.2|34765.8|34762.2|1734
1631869200000|2021-09-17 09:00:00|34781.8|34778.2|34701.3|34697.7|34784.3|34780.7|34677.3|34673.7|4553
1631872800000|2021-09-17 10:00:00|34700.3|34696.7|34680.8|34677.2|34712.8|34709.2|34638.3|34634.7|6648
1631876400000|2021-09-17 11:00:00|34680.3|34676.7|34685.3|34681.7|34702.8|34699.2|34655.8|34652.2|3326
1631880000000|2021-09-17 12:00:00|34684.8|34681.2|34723.3|34719.7|34750.8|34747.2|34680.8|34677.2|4880
1631883600000|2021-09-17 13:00:00|34722.8|34719.2|34673.2|34670.8|34773.7|34771.3|34633.7|34631.3|31643
1631887200000|2021-09-17 14:00:00|34672.2|34669.8|34569|34566.6|34705.2|34702.8|34541.5|34539.1|29104
1631890800000|2021-09-17 15:00:00|34568.5|34566.1|34578|34575.6|34632|34629.6|34520.5|34518.1|20383
1631894400000|2021-09-17 16:00:00|34577.5|34575.1|34636|34633.6|34668|34665.6|34558|34555.6|11623
1631898000000|2021-09-17 17:00:00|34637.5|34635.1|34561.5|34559.1|34638.5|34636.1|34524.5|34522.1|14184
1631901600000|2021-09-17 18:00:00|34562|34559.6|34579|34576.6|34609|34606.6|34541.5|34539.1|12472
1631905200000|2021-09-17 19:00:00|34579.5|34577.1|34580.5|34578.1|34629|34626.6|34549.5|34547.1|19392
1631908800000|2021-09-17 20:00:00|34581.5|34579.1|34511.1|34501.3|34590.2|34585.4|34491.7|34486.9|9166
1632088800000|2021-09-19 22:00:00|34539.2|34534.4|34501.7|34496.9|34545.7|34540.9|34464.2|34459.4|3429
1632092400000|2021-09-19 23:00:00|34502.2|34497.4|34518.2|34513.4|34525.7|34520.9|34466.2|34461.4|2884
1632096000000|2021-09-20 00:00:00|34518.7|34513.9|34509.7|34504.9|34537.2|34532.4|34494.7|34489.9|3211
1632099600000|2021-09-20 01:00:00|34509.2|34504.4|34401.2|34396.4|34509.2|34504.4|34400.7|34395.9|3683
1632103200000|2021-09-20 02:00:00|34401.7|34396.9|34235.2|34230.4|34404.2|34399.4|34219.7|34214.9|6847
1632106800000|2021-09-20 03:00:00|34235.7|34230.9|34277.7|34272.9|34297.7|34292.9|34206.7|34201.9|3957
1632110400000|2021-09-20 04:00:00|34278.2|34273.4|34274.2|34269.4|34286.2|34281.4|34231.2|34226.4|1715
1632114000000|2021-09-20 05:00:00|34273.7|34268.9|34289.2|34284.4|34303.2|34298.4|34253.2|34248.4|3108
1632117600000|2021-09-20 06:00:00|34288.6|34285|34154.6|34151|34308.1|34304.5|34102.6|34099|9806
1632121200000|2021-09-20 07:00:00|34155.6|34152|34132.6|34129|34201.6|34198|34111.6|34108|10819
1632124800000|2021-09-20 08:00:00|34133.1|34129.5|34115.6|34112|34173.6|34170|34081.6|34078|9247
1632128400000|2021-09-20 09:00:00|34115.1|34111.5|34033.6|34030|34116.6|34113|34006.6|34003|7151
1632132000000|2021-09-20 10:00:00|34034.1|34030.5|34034.6|34031|34091.1|34087.5|34021.6|34018|4450
1632135600000|2021-09-20 11:00:00|34035.6|34032|33965.2|33961.6|34073.6|34070|33951.1|33947.5|8367
1632139200000|2021-09-20 12:00:00|33964.2|33960.6|33962.7|33959.1|33986.2|33982.6|33896.7|33893.1|10841
1632142800000|2021-09-20 13:00:00|33962.2|33958.6|34170.6|34168.2|34229.1|34226.7|33927.2|33923.6|41857
1632146400000|2021-09-20 14:00:00|34171.1|34168.7|34067.6|34065.2|34177.6|34175.2|34015.6|34013.2|33953
1632150000000|2021-09-20 15:00:00|34067.1|34064.7|33961.7|33959.3|34136.6|34134.2|33957.7|33955.3|22917
1632153600000|2021-09-20 16:00:00|33961.2|33958.8|33824.7|33822.3|33972.7|33970.3|33820.2|33817.8|26255
1632157200000|2021-09-20 17:00:00|33823.7|33821.3|33831.7|33829.3|33854.7|33852.3|33743.2|33740.8|19012
1632160800000|2021-09-20 18:00:00|33832.2|33829.8|33671.2|33668.8|33860.7|33858.3|33642.7|33640.3|22492
1632164400000|2021-09-20 19:00:00|33671.7|33669.3|33960.6|33958.2|33993.6|33991.2|33614.7|33612.3|40358
1632168000000|2021-09-20 20:00:00|33961.8|33957|33945.7|33935.9|33982.8|33978|33875.3|33870.5|8868
1632171600000|2021-09-20 21:00:00|33944.6|33934.8|33940.1|33930.3|33961.3|33951.5|33938.9|33929.1|0
1632175200000|2021-09-20 22:00:00|33936.8|33927|33980.3|33975.5|33993.8|33989|33936.8|33927|1581
1632178800000|2021-09-20 23:00:00|33979.3|33974.5|34054.8|34050|34059.3|34054.5|33930.3|33925.5|3108
1632182400000|2021-09-21 00:00:00|34052.8|34048|34074.3|34069.5|34148.8|34144|34029.3|34024.5|4809
1632186000000|2021-09-21 01:00:00|34074.8|34070|34145.3|34140.5|34160.3|34155.5|34045.8|34041|5740
1632189600000|2021-09-21 02:00:00|34145.8|34141|34180.3|34175.5|34182.8|34178|34119.8|34115|2293
1632193200000|2021-09-21 03:00:00|34179.8|34175|34212.3|34207.5|34221.3|34216.5|34133.3|34128.5|2794
1632196800000|2021-09-21 04:00:00|34211.3|34206.5|34200.3|34195.5|34218.8|34214|34188.3|34183.5|1759
1632200400000|2021-09-21 05:00:00|34199.8|34195|34143.8|34139|34224.8|34220|34120.8|34116|3074
1632204000000|2021-09-21 06:00:00|34143.2|34139.6|34189.7|34186.1|34238.7|34235.1|34120.7|34117.1|4806
1632207600000|2021-09-21 07:00:00|34188.7|34185.1|34345.7|34342.1|34352.2|34348.6|34176.2|34172.6|8973
1632211200000|2021-09-21 08:00:00|34349.2|34345.6|34301.7|34298.1|34371.2|34367.6|34296.2|34292.6|6742
1632214800000|2021-09-21 09:00:00|34302.2|34298.6|34311.7|34308.1|34326.7|34323.1|34259.7|34256.1|3968
1632218400000|2021-09-21 10:00:00|34312.2|34308.6|34286.2|34282.6|34325.2|34321.6|34270.7|34267.1|2387
1632222000000|2021-09-21 11:00:00|34285.7|34282.1|34247.7|34244.1|34291.2|34287.6|34200.2|34196.6|3830
1632225600000|2021-09-21 12:00:00|34248.2|34244.6|34169.7|34166.1|34251.7|34248.1|34158.7|34155.1|9447
1632229200000|2021-09-21 13:00:00|34169.2|34165.6|34211.1|34208.7|34322.6|34320.2|34063.1|34060.7|35336
1632232800000|2021-09-21 14:00:00|34210.6|34208.2|33964.8|33962.4|34238.6|34236.2|33914.3|33911.9|38659
1632236400000|2021-09-21 15:00:00|33966.3|33963.9|34118.8|34116.4|34139.3|34136.9|33923.3|33920.9|25283
1632240000000|2021-09-21 16:00:00|34119.3|34116.9|34101.1|34098.7|34219.3|34216.9|34061.6|34059.2|16373
1632243600000|2021-09-21 17:00:00|34100.6|34098.2|33994.6|33992.2|34112.1|34109.7|33958.1|33955.7|12986
1632247200000|2021-09-21 18:00:00|33995.1|33992.7|34008.6|34006.2|34066.6|34064.2|33919.1|33916.7|15514
1632250800000|2021-09-21 19:00:00|34009.1|34006.7|33927.3|33924.9|34092.3|34089.9|33914.3|33911.9|19408
1632254400000|2021-09-21 20:00:00|33925.8|33923.4|33889.6|33879.8|33936|33931.2|33843.5|33838.7|6690
1632258000000|2021-09-21 21:00:00|33889.8|33880|33884.2|33874.4|33901.9|33892.1|33879.1|33869.3|0
1632261600000|2021-09-21 22:00:00|33896.5|33891.7|33872|33867.2|33915|33910.2|33867.5|33862.7|1657
1632265200000|2021-09-21 23:00:00|33872.5|33867.7|33847.5|33842.7|33892.5|33887.7|33838|33833.2|3255
1632268800000|2021-09-22 00:00:00|33848|33843.2|33821|33816.2|33856.5|33851.7|33768.5|33763.7|5063
1632272400000|2021-09-22 01:00:00|33820.5|33815.7|33990.5|33985.7|34079|34074.2|33787.5|33782.7|9663
1632276000000|2021-09-22 02:00:00|33989.5|33984.7|33981.5|33976.7|34003.5|33998.7|33890|33885.2|5272
1632279600000|2021-09-22 03:00:00|33977|33972.2|33960.5|33955.7|34028.5|34023.7|33944.5|33939.7|2696
1632283200000|2021-09-22 04:00:00|33961|33956.2|34006.5|34001.7|34013|34008.2|33959.5|33954.7|1039
1632286800000|2021-09-22 05:00:00|34007|34002.2|34037|34032.2|34091.5|34086.7|34001.5|33996.7|2706
1632290400000|2021-09-22 06:00:00|34036.4|34032.8|34123.4|34119.8|34146.4|34142.8|34035.9|34032.3|3781
1632294000000|2021-09-22 07:00:00|34122.9|34119.3|34049.4|34045.8|34176.4|34172.8|34038.4|34034.8|6227
1632297600000|2021-09-22 08:00:00|34049.9|34046.3|34106.9|34103.3|34121.4|34117.8|34037.9|34034.3|4565
1632301200000|2021-09-22 09:00:00|34106.4|34102.8|34103.9|34100.3|34124.4|34120.8|34066.9|34063.3|3008
1632304800000|2021-09-22 10:00:00|34104.4|34100.8|34117.9|34114.3|34165.4|34161.8|34104.4|34100.8|3188
1632308400000|2021-09-22 11:00:00|34118.4|34114.8|34110.9|34107.3|34135.4|34131.8|34097.9|34094.3|2721
1632312000000|2021-09-22 12:00:00|34110.4|34106.8|34126.9|34123.3|34136.9|34133.3|34108.9|34105.3|2463
1632315600000|2021-09-22 13:00:00|34127.4|34123.8|34231.3|34228.9|34231.3|34228.9|34054.8|34052.4|26050
1632319200000|2021-09-22 14:00:00|34232.3|34229.9|34318.8|34316.4|34321.8|34319.4|34214.3|34211.9|26335
1632322800000|2021-09-22 15:00:00|34319.3|34316.9|34369.3|34366.9|34428.8|34426.4|34300.3|34297.9|21623
1632326400000|2021-09-22 16:00:00|34369.8|34367.4|34327.8|34325.4|34375.8|34373.4|34318.3|34315.9|8326
1632330000000|2021-09-22 17:00:00|34327.3|34324.9|34287.8|34285.4|34329.8|34327.4|34256.8|34254.4|8460
1632333600000|2021-09-22 18:00:00|34236.8|34234.4|34278.3|34275.9|34446.8|34444.4|34193.8|34191.4|35435
1632337200000|2021-09-22 19:00:00|34278.8|34276.4|34261.6|34259.2|34416.1|34413.7|34230.6|34228.2|24375
1632340800000|2021-09-22 20:00:00|34262.8|34258|34288.7|34278.9|34317.8|34313|34248.3|34243.5|5786
1632344400000|2021-09-22 21:00:00|34286.6|34276.8|34287.1|34277.3|34290.8|34281|34284|34274.2|0
1632348000000|2021-09-22 22:00:00|34283.8|34279|34312.3|34307.5|34314.8|34310|34276.8|34272|1959
1632351600000|2021-09-22 23:00:00|34312.8|34308|34337.8|34333|34341.8|34337|34299.8|34295|1197
1632355200000|2021-09-23 00:00:00|34337.3|34332.5|34363.3|34358.5|34366.8|34362|34323.8|34319|1961
1632358800000|2021-09-23 01:00:00|34363.8|34359|34375.8|34371|34396.8|34392|34337.8|34333|1655
1632362400000|2021-09-23 02:00:00|34376.3|34371.5|34364.8|34360|34383.8|34379|34347.3|34342.5|1325
1632366000000|2021-09-23 03:00:00|34365.3|34360.5|34360.8|34356|34388.8|34384|34355.8|34351|1554
1632369600000|2021-09-23 04:00:00|34359.8|34355|34368.8|34364|34378.8|34374|34344.8|34340|2481
1632373200000|2021-09-23 05:00:00|34367.8|34363|34379.8|34375|34383.3|34378.5|34347.8|34343|1983
1632376800000|2021-09-23 06:00:00|34379.2|34375.6|34442.2|34438.6|34455.2|34451.6|34365.2|34361.6|2972
1632380400000|2021-09-23 07:00:00|34441.7|34438.1|34492.7|34489.1|34498.2|34494.6|34408.2|34404.6|6927
1632384000000|2021-09-23 08:00:00|34492.2|34488.6|34490.2|34486.6|34505.7|34502.1|34465.7|34462.1|3648
1632387600000|2021-09-23 09:00:00|34489.7|34486.1|34490.2|34486.6|34565.7|34562.1|34467.2|34463.6|7446
1632391200000|2021-09-23 10:00:00|34489.7|34486.1|34416.2|34412.6|34512.7|34509.1|34366.2|34362.6|8043
1632394800000|2021-09-23 11:00:00|34415.2|34411.6|34466.7|34463.1|34478.2|34474.6|34402.7|34399.1|3741
1632398400000|2021-09-23 12:00:00|34466.2|34462.6|34482.2|34478.6|34517.7|34514.1|34417.2|34413.6|6206
1632402000000|2021-09-23 13:00:00|34481.2|34477.6|34659.6|34657.2|34708.1|34705.7|34421.2|34417.6|34221
1632405600000|2021-09-23 14:00:00|34664.1|34661.7|34762.1|34759.7|34783.1|34780.7|34663.1|34660.7|27464
1632409200000|2021-09-23 15:00:00|34762.6|34760.2|34792.6|34790.2|34811.1|34808.7|34720.1|34717.7|17271
1632412800000|2021-09-23 16:00:00|34793.1|34790.7|34796.1|34793.7|34824.6|34822.2|34776.6|34774.2|10537
1632416400000|2021-09-23 17:00:00|34799.6|34797.2|34879.9|34877.5|34880.9|34878.5|34796.6|34794.2|10051
1632420000000|2021-09-23 18:00:00|34880.4|34878|34834.4|34832|34881.4|34879|34809.4|34807|9771
1632423600000|2021-09-23 19:00:00|34834.9|34832.5|34773.9|34771.5|34838.4|34836|34761.9|34759.5|19999
1632427200000|2021-09-23 20:00:00|34775.1|34770.3|34792.9|34783.1|34817.6|34812.8|34764.1|34759.3|6121
1632430800000|2021-09-23 21:00:00|34790.6|34780.8|34801.5|34791.7|34806.6|34796.8|34787.4|34777.6|0
1632434400000|2021-09-23 22:00:00|34779.1|34774.3|34797.6|34792.8|34805.6|34800.8|34771.6|34766.8|1205
1632438000000|2021-09-23 23:00:00|34798.6|34793.8|34780.1|34775.3|34812.1|34807.3|34776.1|34771.3|1928
1632441600000|2021-09-24 00:00:00|34780.6|34775.8|34821.1|34816.3|34867.6|34862.8|34778.1|34773.3|3060
1632445200000|2021-09-24 01:00:00|34821.6|34816.8|34744.1|34739.3|34844.1|34839.3|34737.6|34732.8|3033
1632448800000|2021-09-24 02:00:00|34745.1|34740.3|34789.6|34784.8|34796.6|34791.8|34743.6|34738.8|1599
1632452400000|2021-09-24 03:00:00|34790.1|34785.3|34796.1|34791.3|34821.1|34816.3|34759.1|34754.3|2096
1632456000000|2021-09-24 04:00:00|34796.6|34791.8|34781.1|34776.3|34799.6|34794.8|34777.1|34772.3|578
1632459600000|2021-09-24 05:00:00|34780.6|34775.8|34762.1|34757.3|34793.6|34788.8|34738.1|34733.3|1743
1632463200000|2021-09-24 06:00:00|34761.5|34757.9|34735.5|34731.9|34776.5|34772.9|34724|34720.4|2788
1632466800000|2021-09-24 07:00:00|34736|34732.4|34671.5|34667.9|34741.5|34737.9|34652|34648.4|9415
1632470400000|2021-09-24 08:00:00|34671|34667.4|34725.5|34721.9|34741.5|34737.9|34642|34638.4|7221
1632474000000|2021-09-24 09:00:00|34726|34722.4|34655.5|34651.9|34726.5|34722.9|34650.5|34646.9|3087
1632477600000|2021-09-24 10:00:00|34655|34651.4|34669.5|34665.9|34728.5|34724.9|34649.5|34645.9|3627
1632481200000|2021-09-24 11:00:00|34670|34666.4|34634.5|34630.9|34691.5|34687.9|34632.5|34628.9|4065
1632484800000|2021-09-24 12:00:00|34635|34631.4|34613.5|34609.9|34645.5|34641.9|34593.5|34589.9|5626
1632488400000|2021-09-24 13:00:00|34614|34610.4|34841.9|34839.5|34842.9|34840.5|34600.5|34596.9|26747
1632492000000|2021-09-24 14:00:00|34840.4|34838|34743.9|34741.5|34858.4|34856|34711.4|34709|23665
1632495600000|2021-09-24 15:00:00|34743.4|34741|34768.9|34766.5|34782.9|34780.5|34698.9|34696.5|13870
1632499200000|2021-09-24 16:00:00|34768.4|34766|34767.9|34765.5|34790.9|34788.5|34743.9|34741.5|6740
1632502800000|2021-09-24 17:00:00|34767.4|34765|34736.7|34734.3|34776.9|34774.5|34735.7|34733.3|5186
1632506400000|2021-09-24 18:00:00|34736.2|34733.8|34812.7|34810.3|34813.7|34811.3|34735.7|34733.3|5612
1632510000000|2021-09-24 19:00:00|34812.2|34809.8|34802.2|34799.8|34856.7|34854.3|34775.7|34773.3|14097
1632513600000|2021-09-24 20:00:00|34803.4|34798.6|34817.7|34807.9|34829.9|34825.1|34802.4|34797.6|3206
1632693600000|2021-09-26 22:00:00|34822.9|34818.1|34885.9|34881.1|34910.4|34905.6|34819.4|34814.6|2621
1632697200000|2021-09-26 23:00:00|34886.4|34881.6|34892.9|34888.1|34899.4|34894.6|34845.9|34841.1|1625
1632700800000|2021-09-27 00:00:00|34893.4|34888.6|34946.9|34942.1|34965.4|34960.6|34881.9|34877.1|3368
1632704400000|2021-09-27 01:00:00|34947.4|34942.6|34983.4|34978.6|34989.9|34985.1|34944.9|34940.1|1648
1632708000000|2021-09-27 02:00:00|34983.9|34979.1|34974.9|34970.1|34992.4|34987.6|34968.9|34964.1|1432
1632711600000|2021-09-27 03:00:00|34975.4|34970.6|34941.9|34937.1|34982.4|34977.6|34933.4|34928.6|1075
1632715200000|2021-09-27 04:00:00|34942.4|34937.6|34945.9|34941.1|34951.4|34946.6|34934.4|34929.6|501
1632718800000|2021-09-27 05:00:00|34945.4|34940.6|34997.9|34993.1|35002.4|34997.6|34934.4|34929.6|1548
1632722400000|2021-09-27 06:00:00|34997.3|34993.7|34994.8|34991.2|35036.8|35033.2|34981.8|34978.2|4091
1632726000000|2021-09-27 07:00:00|34995.3|34991.7|34948.3|34944.7|35004.3|35000.7|34941.8|34938.2|2941
1632729600000|2021-09-27 08:00:00|34948.8|34945.2|34947.8|34944.2|34954.3|34950.7|34920.8|34917.2|2296
1632733200000|2021-09-27 09:00:00|34947.3|34943.7|34902.8|34899.2|34977.3|34973.7|34901.3|34897.7|3008
1632736800000|2021-09-27 10:00:00|34902.3|34898.7|34869.3|34865.7|34923.3|34919.7|34866.3|34862.7|3822
1632740400000|2021-09-27 11:00:00|34869.8|34866.2|34870.3|34866.7|34890.3|34886.7|34844.8|34841.2|4123
1632744000000|2021-09-27 12:00:00|34869.8|34866.2|34845.3|34841.7|34879.3|34875.7|34787.3|34783.7|7389
1632747600000|2021-09-27 13:00:00|34844.8|34841.2|35024.7|35022.3|35049.2|35046.8|34816.8|34813.2|31694
1632751200000|2021-09-27 14:00:00|35024.2|35021.8|34954.6|34952.2|35065.6|35063.2|34950.1|34947.7|22777
1632754800000|2021-09-27 15:00:00|34954.1|34951.7|34939.6|34937.2|34976.1|34973.7|34895.1|34892.7|12512
1632758400000|2021-09-27 16:00:00|34939.1|34936.7|34897.6|34895.2|34979.6|34977.2|34885.1|34882.7|8829
1632762000000|2021-09-27 17:00:00|34896.6|34894.2|34940.9|34938.5|34945.9|34943.5|34884.6|34882.2|5242
1632765600000|2021-09-27 18:00:00|34940.4|34938|34907.9|34905.5|34959.9|34957.5|34898.9|34896.5|6227
1632769200000|2021-09-27 19:00:00|34907.4|34905|34875|34872.6|34937|34934.6|34855.5|34853.1|12575
1632772800000|2021-09-27 20:00:00|34876.2|34871.4|34870.9|34861.1|34889.2|34884.4|34848.7|34843.9|3664
1632776400000|2021-09-27 21:00:00|34871.7|34861.9|34874.5|34864.7|34876.6|34866.8|34864.6|34854.8|0
1632780000000|2021-09-27 22:00:00|34866.2|34861.4|34838.7|34833.9|34886.2|34881.4|34838.7|34833.9|1227
1632783600000|2021-09-27 23:00:00|34838.2|34833.4|34870.2|34865.4|34894.7|34889.9|34838.2|34833.4|1042
1632787200000|2021-09-28 00:00:00|34871.2|34866.4|34841.2|34836.4|34882.7|34877.9|34815.2|34810.4|1667
1632790800000|2021-09-28 01:00:00|34843.7|34838.9|34885.2|34880.4|34886.7|34881.9|34816.7|34811.9|1181
1632794400000|2021-09-28 02:00:00|34885.7|34880.9|34917.2|34912.4|34920.2|34915.4|34878.2|34873.4|1518
1632798000000|2021-09-28 03:00:00|34917.7|34912.9|34900.2|34895.4|34933.2|34928.4|34896.2|34891.4|1109
1632801600000|2021-09-28 04:00:00|34899.7|34894.9|34929.7|34924.9|34932.2|34927.4|34892.2|34887.4|1044
1632805200000|2021-09-28 05:00:00|34930.2|34925.4|34982.2|34977.4|34984.2|34979.4|34907.7|34902.9|1780
1632808800000|2021-09-28 06:00:00|34981.6|34978|34852.1|34848.5|34983.6|34980|34847.6|34844|3832
1632812400000|2021-09-28 07:00:00|34852.6|34849|34772.6|34769|34884.1|34880.5|34743.1|34739.5|9070
1632816000000|2021-09-28 08:00:00|34773.1|34769.5|34775.1|34771.5|34777.6|34774|34707.1|34703.5|6323
1632819600000|2021-09-28 09:00:00|34776.6|34773|34704.1|34700.5|34790.1|34786.5|34677.6|34674|5344
1632823200000|2021-09-28 10:00:00|34703.6|34700|34726.1|34722.5|34762.6|34759|34666.6|34663|7296
1632826800000|2021-09-28 11:00:00|34726.6|34723|34758.6|34755|34782.6|34779|34687.1|34683.5|7589
1632830400000|2021-09-28 12:00:00|34758.1|34754.5|34705.6|34702|34767.6|34764|34689.1|34685.5|5932
1632834000000|2021-09-28 13:00:00|34704.1|34700.5|34620.5|34618.1|34804.1|34800.5|34572.5|34570.1|37512
1632837600000|2021-09-28 14:00:00|34617|34614.6|34501.2|34498.8|34617|34614.6|34405.2|34402.8|48247
1632841200000|2021-09-28 15:00:00|34499.7|34497.3|34392.7|34390.3|34532.7|34530.3|34352.2|34349.8|33600
1632844800000|2021-09-28 16:00:00|34391.7|34389.3|34298.2|34295.8|34422.2|34419.8|34277.2|34274.8|24157
1632848400000|2021-09-28 17:00:00|34297.7|34295.3|34297.9|34295.5|34387.9|34385.5|34259.7|34257.3|17202
1632852000000|2021-09-28 18:00:00|34298.4|34296|34452.9|34450.5|34478.9|34476.5|34252.4|34250|20152
1632855600000|2021-09-28 19:00:00|34449.4|34447|34311.2|34308.8|34522.4|34520|34259.7|34257.3|33241
1632859200000|2021-09-28 20:00:00|34310.2|34307.8|34354|34344.2|34390.9|34386.1|34310.2|34306.6|7169
1632862800000|2021-09-28 21:00:00|34354.1|34344.3|34338|34328.2|34364.6|34354.8|34332|34322.2|0
1632866400000|2021-09-28 22:00:00|34374.4|34369.6|34394.9|34390.1|34400.9|34396.1|34348.9|34344.1|2157
1632870000000|2021-09-28 23:00:00|34394.4|34389.6|34414.9|34410.1|34417.4|34412.6|34336.4|34331.6|2237
1632873600000|2021-09-29 00:00:00|34414.4|34409.6|34458.9|34454.1|34486.9|34482.1|34407.4|34402.6|5500
1632877200000|2021-09-29 01:00:00|34458.4|34453.6|34402.9|34398.1|34467.4|34462.6|34338.4|34333.6|5279
1632880800000|2021-09-29 02:00:00|34402.4|34397.6|34446.4|34441.6|34467.9|34463.1|34393.4|34388.6|3295
1632884400000|2021-09-29 03:00:00|34444.9|34440.1|34464.4|34459.6|34480.9|34476.1|34403.9|34399.1|3677
1632888000000|2021-09-29 04:00:00|34463.9|34459.1|34500.9|34496.1|34521.9|34517.1|34431.9|34427.1|5241
1632891600000|2021-09-29 05:00:00|34500.4|34495.6|34487.4|34482.6|34521.9|34517.1|34433.4|34428.6|7374
1632895200000|2021-09-29 06:00:00|34486.8|34483.2|34459.3|34455.7|34530.3|34526.7|34429.8|34426.2|4876
1632898800000|2021-09-29 07:00:00|34461.3|34457.7|34514.3|34510.7|34536.3|34532.7|34418.8|34415.2|5898
1632902400000|2021-09-29 08:00:00|34513.3|34509.7|34511.3|34507.7|34524.3|34520.7|34442.8|34439.2|5914
1632906000000|2021-09-29 09:00:00|34511.8|34508.2|34522.8|34519.2|34530.3|34526.7|34479.3|34475.7|2770
1632909600000|2021-09-29 10:00:00|34522.3|34518.7|34481.3|34477.7|34536.8|34533.2|34474.8|34471.2|4681
1632913200000|2021-09-29 11:00:00|34480.8|34477.2|34456.3|34452.7|34500.3|34496.7|34380.8|34377.2|8866
1632916800000|2021-09-29 12:00:00|34455.8|34452.2|34404.3|34400.7|34476.8|34473.2|34350.8|34347.2|9780
1632920400000|2021-09-29 13:00:00|34403.3|34399.7|34457.2|34454.8|34469.7|34467.3|34301.7|34299.3|35943
1632924000000|2021-09-29 14:00:00|34458.2|34455.8|34527.3|34524.9|34546.3|34543.9|34420.7|34418.3|28657
1632927600000|2021-09-29 15:00:00|34527.8|34525.4|34497.3|34494.9|34534.3|34531.9|34441.3|34438.9|12560
1632931200000|2021-09-29 16:00:00|34499.3|34496.9|34449.7|34447.3|34522.3|34519.9|34391.8|34389.4|12415
1632934800000|2021-09-29 17:00:00|34450.2|34447.8|34433.7|34431.3|34465.2|34462.8|34366.7|34364.3|10670
1632938400000|2021-09-29 18:00:00|34434.2|34431.8|34566.7|34564.3|34583.2|34580.8|34431.7|34429.3|13323
1632942000000|2021-09-29 19:00:00|34567.2|34564.8|34400.5|34398.1|34584.2|34581.8|34374|34371.6|17526
1632945600000|2021-09-29 20:00:00|34399|34396.6|34451.5|34441.7|34468.7|34463.9|34393.7|34388.9|3733
1632949200000|2021-09-29 21:00:00|34449.6|34439.8|34462.3|34452.5|34465.2|34455.4|34446.8|34437|0
1632952800000|2021-09-29 22:00:00|34466.2|34461.4|34466.2|34461.4|34480.7|34475.9|34440.2|34435.4|1066
1632956400000|2021-09-29 23:00:00|34466.7|34461.9|34483.2|34478.4|34516.2|34511.4|34464.7|34459.9|1412
1632960000000|2021-09-30 00:00:00|34482.7|34477.9|34502.2|34497.4|34521.2|34516.4|34467.7|34462.9|1180
1632963600000|2021-09-30 01:00:00|34502.7|34497.9|34522.2|34517.4|34528.7|34523.9|34469.7|34464.9|1684
1632967200000|2021-09-30 02:00:00|34521.7|34516.9|34528.2|34523.4|34550.2|34545.4|34515.7|34510.9|1429
1632970800000|2021-09-30 03:00:00|34528.7|34523.9|34552.7|34547.9|34560.2|34555.4|34522.2|34517.4|962
1632974400000|2021-09-30 04:00:00|34553.2|34548.4|34562.7|34557.9|34569.7|34564.9|34544.7|34539.9|842
1632978000000|2021-09-30 05:00:00|34562.2|34557.4|34582.7|34577.9|34636.7|34631.9|34560.2|34555.4|3067
1632981600000|2021-09-30 06:00:00|34582.1|34578.5|34654.6|34651|34685.6|34682|34581.1|34577.5|4208
1632985200000|2021-09-30 07:00:00|34654.1|34650.5|34643.6|34640|34680.6|34677|34580.1|34576.5|6016
1632988800000|2021-09-30 08:00:00|34644.1|34640.5|34639.6|34636|34669.1|34665.5|34607.6|34604|3609
1632992400000|2021-09-30 09:00:00|34640.1|34636.5|34561.6|34558|34652.1|34648.5|34555.6|34552|3658
1632996000000|2021-09-30 10:00:00|34562.1|34558.5|34531.6|34528|34583.6|34580|34499.1|34495.5|4281
1632999600000|2021-09-30 11:00:00|34531.1|34527.5|34510.6|34507|34558.6|34555|34481.1|34477.5|3236
1633003200000|2021-09-30 12:00:00|34511.6|34508|34500.6|34497|34539.1|34535.5|34487.6|34484|3847
1633006800000|2021-09-30 13:00:00|34500.1|34496.5|34416.5|34414.1|34558|34555.6|34389.5|34387.1|25248
1633010400000|2021-09-30 14:00:00|34417|34414.6|34213.8|34211.4|34435|34432.6|34180.8|34178.4|34326
1633014000000|2021-09-30 15:00:00|34213.3|34210.9|34073.8|34071.4|34328.3|34325.9|34033.3|34030.9|26638
1633017600000|2021-09-30 16:00:00|34074.3|34071.9|33946.7|33944.3|34096.8|34094.4|33908.8|33906.4|27077
1633021200000|2021-09-30 17:00:00|33946.2|33943.8|34020.2|34017.8|34042.2|34039.8|33899.2|33896.8|18537
1633024800000|2021-09-30 18:00:00|34019.2|34016.8|34064.2|34061.8|34177.2|34174.8|34010.7|34008.3|22769
1633028400000|2021-09-30 19:00:00|34064.7|34062.3|33832.6|33830.2|34156.2|34153.8|33832.6|33830.2|30681
1633032000000|2021-09-30 20:00:00|33835.1|33832.7|33880.9|33871.1|33931.3|33926.5|33835.1|33832.7|9481
1633035600000|2021-09-30 21:00:00|33881.5|33871.7|33907.3|33897.5|33908.4|33898.6|33878.2|33868.4|1
1633039200000|2021-09-30 22:00:00|33893.3|33888.5|33903.8|33899|33919.8|33915|33860.8|33856|2869
1633042800000|2021-09-30 23:00:00|33904.3|33899.5|33917.3|33912.5|33941.3|33936.5|33890.3|33885.5|2622
1633046400000|2021-10-01 00:00:00|33912.3|33907.5|33862.3|33857.5|33955.8|33951|33862.3|33857.5|2565
1633050000000|2021-10-01 01:00:00|33862.8|33858|33648.8|33644|33875.8|33871|33623.3|33618.5|9183
1633053600000|2021-10-01 02:00:00|33649.3|33644.5|33655.3|33650.5|33680.8|33676|33632.8|33628|1786
1633057200000|2021-10-01 03:00:00|33655.8|33651|33656.8|33652|33713.8|33709|33646.3|33641.5|2086
1633060800000|2021-10-01 04:00:00|33657.3|33652.5|33672.8|33668|33679.3|33674.5|33640.3|33635.5|1163
1633064400000|2021-10-01 05:00:00|33673.3|33668.5|33711.3|33706.5|33716.3|33711.5|33643.8|33639|1657
1633068000000|2021-10-01 06:00:00|33710.7|33707.1|33596.2|33592.6|33750.7|33747.1|33541.7|33538.1|6021
1633071600000|2021-10-01 07:00:00|33596.7|33593.1|33644.7|33641.1|33706.2|33702.6|33532.7|33529.1|9838
1633075200000|2021-10-01 08:00:00|33645.7|33642.1|33642.2|33638.6|33676.7|33673.1|33573.7|33570.1|5470
1633078800000|2021-10-01 09:00:00|33641.7|33638.1|33655.7|33652.1|33688.7|33685.1|33628.2|33624.6|2956
1633082400000|2021-10-01 10:00:00|33656.2|33652.6|33726.7|33723.1|33730.7|33727.1|33651.7|33648.1|3172
1633086000000|2021-10-01 11:00:00|33727.2|33723.6|33983.7|33980.1|34054.7|34051.1|33723.7|33720.1|13051
1633089600000|2021-10-01 12:00:00|33984.7|33981.1|33964.2|33960.6|34064.2|34060.6|33939.2|33935.6|9012
1633093200000|2021-10-01 13:00:00|33964.7|33961.1|33983.6|33981.2|34123.1|34120.7|33929.1|33926.7|29616
1633096800000|2021-10-01 14:00:00|33998.1|33995.7|33934.9|33932.5|34078.1|34075.7|33783.4|33781|33721
1633100400000|2021-10-01 15:00:00|33936.4|33934|34088.9|34086.5|34146.9|34144.5|33866.9|33864.5|20957
1633104000000|2021-10-01 16:00:00|34089.4|34087|34119|34116.6|34161.9|34159.5|34063.4|34061|10492
1633107600000|2021-10-01 17:00:00|34119.5|34117.1|34284|34281.6|34331.5|34329.1|34091.5|34089.1|13475
1633111200000|2021-10-01 18:00:00|34284.5|34282.1|34382|34379.6|34388.5|34386.1|34281.5|34279.1|11585
1633114800000|2021-10-01 19:00:00|34384|34381.6|34334.8|34332.4|34492.5|34490.1|34288.8|34286.4|22945
1633118400000|2021-10-01 20:00:00|34334.3|34331.9|34366|34356.2|34383|34378.2|34329.5|34324.7|4909
1633298400000|2021-10-03 22:00:00|34350|34345.2|34421|34416.2|34431|34426.2|34333.5|34328.7|2610
1633302000000|2021-10-03 23:00:00|34421.5|34416.7|34400.5|34395.7|34428|34423.2|34393|34388.2|1396
1633305600000|2021-10-04 00:00:00|34401|34396.2|34278|34273.2|34407.5|34402.7|34246|34241.2|3687
1633309200000|2021-10-04 01:00:00|34277.5|34272.7|34185|34180.2|34299.5|34294.7|34151.5|34146.7|4192
1633312800000|2021-10-04 02:00:00|34185.5|34180.7|34263.5|34258.7|34282|34277.2|34161|34156.2|2845
1633316400000|2021-10-04 03:00:00|34264|34259.2|34201|34196.2|34271.5|34266.7|34190.5|34185.7|1919
1633320000000|2021-10-04 04:00:00|34200|34195.2|34313|34308.2|34318|34313.2|34191|34186.2|2287
1633323600000|2021-10-04 05:00:00|34312.5|34307.7|34265|34260.2|34369|34364.2|34237|34232.2|3913
1633327200000|2021-10-04 06:00:00|34264.4|34260.8|34200.4|34196.8|34280.4|34276.8|34133.9|34130.3|5370
1633330800000|2021-10-04 07:00:00|34201.4|34197.8|34192.4|34188.8|34231.4|34227.8|34106.4|34102.8|9268
1633334400000|2021-10-04 08:00:00|34191.9|34188.3|34224.9|34221.3|34244.4|34240.8|34127.9|34124.3|6165
1633338000000|2021-10-04 09:00:00|34225.4|34221.8|34214.4|34210.8|34253.9|34250.3|34194.9|34191.3|4661
1633341600000|2021-10-04 10:00:00|34214.9|34211.3|34232.4|34228.8|34259.4|34255.8|34167.9|34164.3|2970
1633345200000|2021-10-04 11:00:00|34232.9|34229.3|34197.4|34193.8|34240.9|34237.3|34161.9|34158.3|4139
1633348800000|2021-10-04 12:00:00|34197.9|34194.3|34294.4|34290.8|34319.4|34315.8|34194.4|34190.8|5164
1633352400000|2021-10-04 13:00:00|34293.9|34290.3|34363.8|34361.4|34396.3|34393.9|34248.8|34246.4|25637
1633356000000|2021-10-04 14:00:00|34362.8|34360.4|33945.3|33942.9|34415.8|34413.4|33869.8|33867.4|46635
1633359600000|2021-10-04 15:00:00|33944.8|33942.4|33993.3|33990.9|34009.8|34007.4|33819.3|33816.9|29776
1633363200000|2021-10-04 16:00:00|33991.3|33988.9|33915.3|33912.9|34008.3|34005.9|33864.8|33862.4|16126
1633366800000|2021-10-04 17:00:00|33912.3|33909.9|33933.3|33930.9|33993.3|33990.9|33858.8|33856.4|12141
1633370400000|2021-10-04 18:00:00|33932.8|33930.4|33987.3|33984.9|34014.3|34011.9|33912.3|33909.9|16179
1633374000000|2021-10-04 19:00:00|33989.3|33986.9|34011.8|34009.4|34057.3|34054.9|33909.8|33907.4|27500
1633377600000|2021-10-04 20:00:00|34010.8|34008.4|34022.6|34012.8|34032.8|34028|33987.3|33982.5|4461
1633381200000|2021-10-04 21:00:00|34019.7|34009.9|34019.1|34009.3|34023.7|34013.9|34014.2|34004.4|0
1633384800000|2021-10-04 22:00:00|34029.8|34025|34055.8|34051|34059.3|34054.5|34012.8|34008|1202
1633388400000|2021-10-04 23:00:00|34057.3|34052.5|34016.3|34011.5|34066.8|34062|33991.8|33987|1846
1633392000000|2021-10-05 00:00:00|34015.8|34011|33890.3|33885.5|34035.8|34031|33875.3|33870.5|3840
1633395600000|2021-10-05 01:00:00|33889.8|33885|33927.8|33923|33953.8|33949|33819.8|33815|4699
1633399200000|2021-10-05 02:00:00|33927.3|33922.5|34007.8|34003|34019.3|34014.5|33906.8|33902|3347
1633402800000|2021-10-05 03:00:00|34007.3|34002.5|34034.3|34029.5|34041.3|34036.5|33956.3|33951.5|2382
1633406400000|2021-10-05 04:00:00|34033.8|34029|34016.3|34011.5|34038.3|34033.5|33985.3|33980.5|1445
1633410000000|2021-10-05 05:00:00|34015.8|34011|34000.8|33996|34039.3|34034.5|33987.3|33982.5|1858
1633413600000|2021-10-05 06:00:00|34000.2|33996.6|34002.7|33999.1|34023.2|34019.6|33933.2|33929.6|3269
1633417200000|2021-10-05 07:00:00|34000.7|33997.1|33973.2|33969.6|34067.2|34063.6|33953.2|33949.6|6688
1633420800000|2021-10-05 08:00:00|33973.7|33970.1|34095.7|34092.1|34102.2|34098.6|33964.2|33960.6|5126
1633424400000|2021-10-05 09:00:00|34096.2|34092.6|34139.7|34136.1|34146.2|34142.6|34088.7|34085.1|3967
1633428000000|2021-10-05 10:00:00|34139.2|34135.6|34125.7|34122.1|34142.2|34138.6|34097.2|34093.6|3326
1633431600000|2021-10-05 11:00:00|34126.2|34122.6|34169.2|34165.6|34201.7|34198.1|34116.2|34112.6|4453
1633435200000|2021-10-05 12:00:00|34168.7|34165.1|34177.2|34173.6|34184.7|34181.1|34141.7|34138.1|3703
1633438800000|2021-10-05 13:00:00|34177.7|34174.1|34174.1|34171.7|34215.6|34213.2|34049.6|34047.2|29484
1633442400000|2021-10-05 14:00:00|34176.1|34173.7|34440.2|34437.8|34454.7|34452.3|34173.6|34171.2|35601
1633446000000|2021-10-05 15:00:00|34440.7|34438.3|34437.2|34434.8|34488.2|34485.8|34390.7|34388.3|17152
1633449600000|2021-10-05 16:00:00|34437.7|34435.3|34412.8|34410.4|34477.2|34474.8|34361.2|34358.8|11573
1633453200000|2021-10-05 17:00:00|34413.8|34411.4|34451.8|34449.4|34471.3|34468.9|34386.3|34383.9|9989
1633456800000|2021-10-05 18:00:00|34452.3|34449.9|34459.3|34456.9|34495.3|34492.9|34424.3|34421.9|10828
1633460400000|2021-10-05 19:00:00|34459.8|34457.4|34322.2|34319.8|34486.8|34484.4|34308.2|34305.8|21356
1633464000000|2021-10-05 20:00:00|34323.4|34318.6|34357.2|34347.4|34364.9|34360.1|34315.9|34311.1|5296
1633467600000|2021-10-05 21:00:00|34357|34347.2|34356.9|34347.1|34360.8|34351|34350.4|34340.6|0
1633471200000|2021-10-05 22:00:00|34343.4|34338.6|34364.9|34360.1|34377.4|34372.6|34331.4|34326.6|883
1633474800000|2021-10-05 23:00:00|34363.9|34359.1|34294.9|34290.1|34367.9|34363.1|34283.9|34279.1|2073
1633478400000|2021-10-06 00:00:00|34295.9|34291.1|34346.4|34341.6|34373.4|34368.6|34285.9|34281.1|2671
1633482000000|2021-10-06 01:00:00|34346.9|34342.1|34200.4|34195.6|34356.4|34351.6|34133.9|34129.1|6280
1633485600000|2021-10-06 02:00:00|34200.9|34196.1|34183.4|34178.6|34227.4|34222.6|34142.4|34137.6|2859
1633489200000|2021-10-06 03:00:00|34185.9|34181.1|34226.4|34221.6|34242.4|34237.6|34157.4|34152.6|2761
1633492800000|2021-10-06 04:00:00|34227.4|34222.6|34208.9|34204.1|34242.9|34238.1|34147.4|34142.6|2367
1633496400000|2021-10-06 05:00:00|34208.4|34203.6|34210.4|34205.6|34258.4|34253.6|34181.4|34176.6|2324
1633500000000|2021-10-06 06:00:00|34209.8|34206.2|34230.8|34227.2|34247.8|34244.2|34162.3|34158.7|3260
1633503600000|2021-10-06 07:00:00|34230.3|34226.7|34050.8|34047.2|34230.3|34226.7|34025.8|34022.2|12012
1633507200000|2021-10-06 08:00:00|34053.3|34049.7|34012.8|34009.2|34093.3|34089.7|34001.8|33998.2|7484
1633510800000|2021-10-06 09:00:00|34012.3|34008.7|33961.8|33958.2|34016.8|34013.2|33911.3|33907.7|7370
1633514400000|2021-10-06 10:00:00|33961.3|33957.7|33964.8|33961.2|33993.3|33989.7|33934.3|33930.7|3331
1633518000000|2021-10-06 11:00:00|33964.3|33960.7|34008.8|34005.2|34019.3|34015.7|33951.3|33947.7|5433
1633521600000|2021-10-06 12:00:00|34009.8|34006.2|34032.3|34028.7|34105.3|34101.7|33998.3|33994.7|10248
1633525200000|2021-10-06 13:00:00|34031.8|34028.2|33938.2|33935.8|34210.2|34207.8|33930.7|33928.3|35094
1633528800000|2021-10-06 14:00:00|33937.7|33935.3|34083.4|34081|34133.7|34131.3|33851.7|33849.3|49043
1633532400000|2021-10-06 15:00:00|34081.4|34079|34094.9|34092.5|34118.4|34116|33932.4|33930|24534
1633536000000|2021-10-06 16:00:00|34093.4|34091|34053.4|34051|34106.9|34104.5|33957.9|33955.5|18147
1633539600000|2021-10-06 17:00:00|34056.4|34054|34226.9|34224.5|34254.4|34252|33980.9|33978.5|19616
1633543200000|2021-10-06 18:00:00|34228.9|34226.5|34328.9|34326.5|34388.4|34386|34190.4|34188|19968
1633546800000|2021-10-06 19:00:00|34298.4|34296|34426.2|34423.8|34435.7|34433.3|34291.9|34289.5|17265
1633550400000|2021-10-06 20:00:00|34425.2|34422.8|34427.6|34417.8|34454.3|34449.5|34393.3|34388.5|4545
1633554000000|2021-10-06 21:00:00|34427.3|34417.5|34442|34432.2|34442.8|34433|34412.5|34402.7|0
1633557600000|2021-10-06 22:00:00|34429.3|34424.5|34499.3|34494.5|34507.8|34503|34429.3|34424.5|2085
1633561200000|2021-10-06 23:00:00|34500.3|34495.5|34496.3|34491.5|34546.3|34541.5|34467.8|34463|2619
1633564800000|2021-10-07 00:00:00|34495.8|34491|34523.3|34518.5|34548.3|34543.5|34473.8|34469|2475
1633568400000|2021-10-07 01:00:00|34522.8|34518|34574.3|34569.5|34595.3|34590.5|34504.3|34499.5|2489
1633572000000|2021-10-07 02:00:00|34573.8|34569|34581.3|34576.5|34613.3|34608.5|34566.3|34561.5|1503
1633575600000|2021-10-07 03:00:00|34582.8|34578|34557.8|34553|34586.3|34581.5|34541.8|34537|987
1633579200000|2021-10-07 04:00:00|34558.3|34553.5|34534.8|34530|34572.8|34568|34523.8|34519|993
1633582800000|2021-10-07 05:00:00|34534.3|34529.5|34543.3|34538.5|34562.8|34558|34509.3|34504.5|1730
1633586400000|2021-10-07 06:00:00|34542.7|34539.1|34569.2|34565.6|34632.7|34629.1|34535.2|34531.6|3882
1633590000000|2021-10-07 07:00:00|34568.7|34565.1|34575.2|34571.6|34590.7|34587.1|34518.2|34514.6|4430
1633593600000|2021-10-07 08:00:00|34574.7|34571.1|34576.7|34573.1|34602.2|34598.6|34511.2|34507.6|3286
1633597200000|2021-10-07 09:00:00|34577.2|34573.6|34596.7|34593.1|34597.2|34593.6|34551.7|34548.1|1841
1633600800000|2021-10-07 10:00:00|34596.2|34592.6|34667.7|34664.1|34669.7|34666.1|34589.7|34586.1|3599
1633604400000|2021-10-07 11:00:00|34668.2|34664.6|34710.2|34706.6|34726.2|34722.6|34665.2|34661.6|6003
1633608000000|2021-10-07 12:00:00|34709.7|34706.1|34729.7|34726.1|34761.7|34758.1|34697.2|34693.6|6354
1633611600000|2021-10-07 13:00:00|34729.2|34725.6|34894.6|34892.2|34894.6|34892.2|34670.7|34667.1|30664
1633615200000|2021-10-07 14:00:00|34893.6|34891.2|34957.4|34955|34979.9|34977.5|34880.1|34877.7|24398
1633618800000|2021-10-07 15:00:00|34957.9|34955.5|34953.9|34951.5|34963.9|34961.5|34887.4|34885|8837
1633622400000|2021-10-07 16:00:00|34954.4|34952|34926.8|34924.4|34973.9|34971.5|34900.8|34898.4|6861
1633626000000|2021-10-07 17:00:00|34927.3|34924.9|34886.8|34884.4|34944.3|34941.9|34879.8|34877.4|7079
1633629600000|2021-10-07 18:00:00|34885.8|34883.4|34776.8|34774.4|34889.3|34886.9|34769.3|34766.9|14095
1633633200000|2021-10-07 19:00:00|34774.8|34772.4|34764.3|34761.9|34854.3|34851.9|34736.8|34734.4|20855
1633636800000|2021-10-07 20:00:00|34763.3|34760.9|34767|34757.2|34801|34796.2|34751.5|34746.7|4123
1633640400000|2021-10-07 21:00:00|34767.6|34757.8|34783.3|34773.5|34783.7|34773.9|34767.5|34757.7|0
1633644000000|2021-10-07 22:00:00|34764|34759.2|34816.5|34811.7|34818|34813.2|34760|34755.2|1323
1633647600000|2021-10-07 23:00:00|34817|34812.2|34845|34840.2|34853.5|34848.7|34803|34798.2|1555
1633651200000|2021-10-08 00:00:00|34845.5|34840.7|34837|34832.2|34845.5|34840.7|34750|34745.2|3672
1633654800000|2021-10-08 01:00:00|34837.5|34832.7|34842|34837.2|34873.5|34868.7|34826.5|34821.7|2243
1633658400000|2021-10-08 02:00:00|34841.5|34836.7|34845|34840.2|34864.5|34859.7|34832|34827.2|1032
1633662000000|2021-10-08 03:00:00|34844.5|34839.7|34801|34796.2|34850|34845.2|34789.5|34784.7|1265
1633665600000|2021-10-08 04:00:00|34800.5|34795.7|34788|34783.2|34816.5|34811.7|34783|34778.2|1010
1633669200000|2021-10-08 05:00:00|34787.5|34782.7|34785.5|34780.7|34821|34816.2|34768|34763.2|1679
1633672800000|2021-10-08 06:00:00|34784.9|34781.3|34806.4|34802.8|34810.4|34806.8|34763.9|34760.3|2091
1633676400000|2021-10-08 07:00:00|34805.4|34801.8|34795.9|34792.3|34861.4|34857.8|34770.4|34766.8|4993
1633680000000|2021-10-08 08:00:00|34796.4|34792.8|34729.4|34725.8|34810.9|34807.3|34723.4|34719.8|4273
1633683600000|2021-10-08 09:00:00|34730.4|34726.8|34773.4|34769.8|34775.9|34772.3|34710.9|34707.3|3050
1633687200000|2021-10-08 10:00:00|34772.9|34769.3|34773.4|34769.8|34818.4|34814.8|34766.4|34762.8|2509
1633690800000|2021-10-08 11:00:00|34773.9|34770.3|34786.4|34782.8|34807.9|34804.3|34773.9|34770.3|2196
1633694400000|2021-10-08 12:00:00|34785.9|34782.3|34772.9|34769.3|34838.9|34835.3|34665.4|34661.8|16327
1633698000000|2021-10-08 13:00:00|34773.4|34769.8|34728.3|34725.9|34832.8|34830.4|34655.8|34653.4|29215
1633701600000|2021-10-08 14:00:00|34727.8|34725.4|34772.7|34770.3|34824.8|34822.4|34720.2|34717.8|22620
1633705200000|2021-10-08 15:00:00|34771.7|34769.3|34757.7|34755.3|34823.7|34821.3|34744.2|34741.8|12793
1633708800000|2021-10-08 16:00:00|34759.2|34756.8|34760|34757.6|34787.5|34785.1|34716.2|34713.8|9485
1633712400000|2021-10-08 17:00:00|34760.5|34758.1|34748|34745.6|34778|34775.6|34686.5|34684.1|9162
1633716000000|2021-10-08 18:00:00|34747.5|34745.1|34801|34798.6|34846.5|34844.1|34740|34737.6|9295
1633719600000|2021-10-08 19:00:00|34801.5|34799.1|34756.6|34754.2|34840|34837.6|34733.6|34731.2|13842
1633723200000|2021-10-08 20:00:00|34755.1|34752.7|34751.6|34741.8|34768.8|34764|34717.8|34713|4475
1633903200000|2021-10-10 22:00:00|34783.3|34778.5|34673.8|34669|34811.8|34807|34669.8|34665|2158
1633906800000|2021-10-10 23:00:00|34672.8|34668|34578.8|34574|34695.3|34690.5|34524.3|34519.5|4285
1633910400000|2021-10-11 00:00:00|34579.3|34574.5|34667.3|34662.5|34686.3|34681.5|34554.8|34550|2622
1633914000000|2021-10-11 01:00:00|34667.8|34663|34709.8|34705|34765.3|34760.5|34667.8|34663|3053
1633917600000|2021-10-11 02:00:00|34709.3|34704.5|34702.3|34697.5|34746.3|34741.5|34699.3|34694.5|1421
1633921200000|2021-10-11 03:00:00|34701.8|34697|34718.8|34714|34733.8|34729|34671.8|34667|1223
1633924800000|2021-10-11 04:00:00|34719.3|34714.5|34741.8|34737|34758.8|34754|34706.3|34701.5|903
1633928400000|2021-10-11 05:00:00|34742.3|34737.5|34769.8|34765|34777.8|34773|34729.8|34725|1522
1633932000000|2021-10-11 06:00:00|34769.2|34765.6|34691.7|34688.1|34791.7|34788.1|34654.2|34650.6|3897
1633935600000|2021-10-11 07:00:00|34691.2|34687.6|34675.7|34672.1|34749.7|34746.1|34640.7|34637.1|4340
1633939200000|2021-10-11 08:00:00|34675.2|34671.6|34685.7|34682.1|34716.2|34712.6|34633.2|34629.6|4036
1633942800000|2021-10-11 09:00:00|34685.2|34681.6|34692.7|34689.1|34711.2|34707.6|34665.2|34661.6|1917
1633946400000|2021-10-11 10:00:00|34693.2|34689.6|34636.7|34633.1|34701.7|34698.1|34613.7|34610.1|3180
1633950000000|2021-10-11 11:00:00|34635.7|34632.1|34667.2|34663.6|34699.2|34695.6|34623.2|34619.6|3325
1633953600000|2021-10-11 12:00:00|34666.7|34663.1|34745.7|34742.1|34757.2|34753.6|34650.2|34646.6|4689
1633957200000|2021-10-11 13:00:00|34746.2|34742.6|34896.1|34893.7|34899.6|34897.2|34702.1|34699.7|26140
1633960800000|2021-10-11 14:00:00|34896.6|34894.2|34884.1|34881.7|34953.6|34951.2|34882.6|34880.2|18550
1633964400000|2021-10-11 15:00:00|34884.6|34882.2|34920.6|34918.2|34954.6|34952.2|34854.6|34852.2|11629
1633968000000|2021-10-11 16:00:00|34921.1|34918.7|34769.3|34766.9|34929.6|34927.2|34740.3|34737.9|15616
1633971600000|2021-10-11 17:00:00|34769.8|34767.4|34640.8|34638.4|34769.8|34767.4|34610.8|34608.4|21340
1633975200000|2021-10-11 18:00:00|34640.3|34637.9|34641.8|34639.4|34687.3|34684.9|34595.3|34592.9|14854
1633978800000|2021-10-11 19:00:00|34641.3|34638.9|34498|34495.6|34658.3|34655.9|34486|34483.6|21597
1633982400000|2021-10-11 20:00:00|34499.2|34494.4|34483.3|34473.5|34505.2|34500.4|34446.7|34441.9|5637
1633986000000|2021-10-11 21:00:00|34483.9|34474.1|34495.4|34485.6|34498.8|34489|34481.9|34472.1|0
1633989600000|2021-10-11 22:00:00|34480.2|34475.4|34443.7|34438.9|34499.7|34494.9|34437.2|34432.4|1577
1633993200000|2021-10-11 23:00:00|34442.7|34437.9|34496.7|34491.9|34502.7|34497.9|34433.7|34428.9|1659
1633996800000|2021-10-12 00:00:00|34496.2|34491.4|34363.7|34358.9|34504.7|34499.9|34329.2|34324.4|4427
1634000400000|2021-10-12 01:00:00|34364.2|34359.4|34372.2|34367.4|34380.7|34375.9|34283.2|34278.4|4478
1634004000000|2021-10-12 02:00:00|34373.2|34368.4|34387.2|34382.4|34408.2|34403.4|34358.7|34353.9|1650
1634007600000|2021-10-12 03:00:00|34385.2|34380.4|34340.2|34335.4|34400.7|34395.9|34337.2|34332.4|1444
1634011200000|2021-10-12 04:00:00|34340.7|34335.9|34371.2|34366.4|34384.2|34379.4|34340.2|34335.4|984
1634014800000|2021-10-12 05:00:00|34370.7|34365.9|34391.2|34386.4|34415.2|34410.4|34362.2|34357.4|1687
1634018400000|2021-10-12 06:00:00|34390.6|34387|34282.6|34279|34391.6|34388|34248.1|34244.5|5830
1634022000000|2021-10-12 07:00:00|34283.1|34279.5|34370.6|34367|34399.6|34396|34264.1|34260.5|6885
1634025600000|2021-10-12 08:00:00|34370.1|34366.5|34467.1|34463.5|34482.6|34479|34339.1|34335.5|5986
1634029200000|2021-10-12 09:00:00|34467.6|34464|34490.6|34487|34535.1|34531.5|34465.1|34461.5|6537
1634032800000|2021-10-12 10:00:00|34491.1|34487.5|34518.6|34515|34524.6|34521|34440.1|34436.5|3746
1634036400000|2021-10-12 11:00:00|34518.1|34514.5|34482.1|34478.5|34540.6|34537|34482.1|34478.5|4071
1634040000000|2021-10-12 12:00:00|34482.6|34479|34533.6|34530|34594.1|34590.5|34479.1|34475.5|7996
1634043600000|2021-10-12 13:00:00|34533.1|34529.5|34473|34470.6|34608.5|34606.1|34385|34382.6|26735
1634047200000|2021-10-12 14:00:00|34472|34469.6|34487.5|34485.1|34553.5|34551.1|34397|34394.6|27886
1634050800000|2021-10-12 15:00:00|34488.5|34486.1|34540|34537.6|34583.5|34581.1|34473.5|34471.1|16496
1634054400000|2021-10-12 16:00:00|34540.5|34538.1|34450|34447.6|34601|34598.6|34441|34438.6|14793
1634058000000|2021-10-12 17:00:00|34449.5|34447.1|34446.2|34443.8|34505.7|34503.3|34416.5|34414.1|12710
1634061600000|2021-10-12 18:00:00|34445.7|34443.3|34447.7|34445.3|34539.2|34536.8|34437.2|34434.8|12245
1634065200000|2021-10-12 19:00:00|34448.7|34446.3|34379.8|34377.4|34456.7|34454.3|34318.8|34316.4|20173
1634068800000|2021-10-12 20:00:00|34381|34376.2|34327.4|34317.6|34381|34376.2|34302.5|34297.7|5285
1634072400000|2021-10-12 21:00:00|34328.6|34318.8|34318|34308.2|34334.2|34324.4|34309.3|34299.5|0
1634076000000|2021-10-12 22:00:00|34319|34313.2|34332|34327.2|34348|34343.2|34310|34305.2|1190
1634079600000|2021-10-12 23:00:00|34331.5|34326.7|34310|34305.2|34346.5|34341.7|34297.5|34292.7|1207
1634083200000|2021-10-13 00:00:00|34308|34303.2|34380.5|34375.7|34394.5|34389.7|34303.5|34298.7|2223
1634086800000|2021-10-13 01:00:00|34382|34377.2|34350.5|34345.7|34388.5|34383.7|34324|34319.2|1950
1634090400000|2021-10-13 02:00:00|34351|34346.2|34355|34350.2|34360.5|34355.7|34331|34326.2|1080
1634094000000|2021-10-13 03:00:00|34355.5|34350.7|34375|34370.2|34387.5|34382.7|34355.5|34350.7|1167
1634097600000|2021-10-13 04:00:00|34375.5|34370.7|34402|34397.2|34404|34399.2|34375.5|34370.7|1102
1634101200000|2021-10-13 05:00:00|34402.5|34397.7|34366.5|34361.7|34409|34404.2|34355|34350.2|1466
1634104800000|2021-10-13 06:00:00|34365.9|34362.3|34362.9|34359.3|34390.4|34386.8|34325.9|34322.3|2403
1634108400000|2021-10-13 07:00:00|34362.4|34358.8|34386.4|34382.8|34395.9|34392.3|34272.9|34269.3|8243
1634112000000|2021-10-13 08:00:00|34387.4|34383.8|34445.9|34442.3|34467.9|34464.3|34361.9|34358.3|6916
1634115600000|2021-10-13 09:00:00|34443.9|34440.3|34430.4|34426.8|34451.4|34447.8|34419.9|34416.3|3432
1634119200000|2021-10-13 10:00:00|34430.9|34427.3|34406.9|34403.3|34453.4|34449.8|34395.9|34392.3|3471
1634122800000|2021-10-13 11:00:00|34407.9|34404.3|34429.4|34425.8|34445.4|34441.8|34391.4|34387.8|3133
1634126400000|2021-10-13 12:00:00|34431.4|34427.8|34344.4|34340.8|34467.4|34463.8|34318.4|34314.8|11791
1634130000000|2021-10-13 13:00:00|34345.9|34342.3|34244.3|34241.9|34449.3|34446.9|34203.8|34201.4|35281
1634133600000|2021-10-13 14:00:00|34244.8|34242.4|34211.9|34209.5|34251.2|34248.8|34110.3|34107.9|37137
1634137200000|2021-10-13 15:00:00|34210.9|34208.5|34261.4|34259|34317.4|34315|34172.4|34170|20081
1634140800000|2021-10-13 16:00:00|34261.9|34259.5|34299.6|34297.2|34331.6|34329.2|34243.9|34241.5|9365
1634144400000|2021-10-13 17:00:00|34300.1|34297.7|34355.1|34352.7|34398.6|34396.2|34288.1|34285.7|12571
1634148000000|2021-10-13 18:00:00|34356.6|34354.2|34352.6|34350.2|34455.1|34452.7|34306.6|34304.2|16748
1634151600000|2021-10-13 19:00:00|34352.1|34349.7|34394.4|34392|34417.9|34415.5|34322.6|34320.2|15632
1634155200000|2021-10-13 20:00:00|34393.9|34391.5|34389.5|34379.7|34407.6|34402.8|34375.1|34370.3|2892
1634158800000|2021-10-13 21:00:00|34387.6|34377.8|34397.7|34387.9|34399.2|34389.4|34382.6|34372.8|0
1634162400000|2021-10-13 22:00:00|34380.6|34375.8|34423.1|34418.3|34438.6|34433.8|34380.6|34375.8|1417
1634166000000|2021-10-13 23:00:00|34424.1|34419.3|34438.6|34433.8|34454.1|34449.3|34414.1|34409.3|1120
1634169600000|2021-10-14 00:00:00|34438.1|34433.3|34489.6|34484.8|34510.6|34505.8|34433.6|34428.8|2571
1634173200000|2021-10-14 01:00:00|34489.1|34484.3|34470.6|34465.8|34498.1|34493.3|34468.6|34463.8|1060
1634176800000|2021-10-14 02:00:00|34470.1|34465.3|34485.6|34480.8|34492.6|34487.8|34464.1|34459.3|1009
1634180400000|2021-10-14 03:00:00|34486.1|34481.3|34495.6|34490.8|34520.6|34515.8|34478.1|34473.3|1047
1634184000000|2021-10-14 04:00:00|34495.1|34490.3|34495.1|34490.3|34501.6|34496.8|34485.1|34480.3|398
1634187600000|2021-10-14 05:00:00|34495.6|34490.8|34527.6|34522.8|34527.6|34522.8|34476.6|34471.8|1077
1634191200000|2021-10-14 06:00:00|34527|34523.4|34566|34562.4|34586|34582.4|34488.5|34484.9|4313
1634194800000|2021-10-14 07:00:00|34565.5|34561.9|34545|34541.4|34565.5|34561.9|34507|34503.4|4045
1634198400000|2021-10-14 08:00:00|34544.5|34540.9|34567.5|34563.9|34592|34588.4|34543.5|34539.9|4192
1634202000000|2021-10-14 09:00:00|34568|34564.4|34599|34595.4|34601|34597.4|34565.5|34561.9|3228
1634205600000|2021-10-14 10:00:00|34599.5|34595.9|34601.5|34597.9|34606|34602.4|34578|34574.4|2791
1634209200000|2021-10-14 11:00:00|34600.5|34596.9|34657|34653.4|34661.5|34657.9|34580.5|34576.9|5576
1634212800000|2021-10-14 12:00:00|34657.5|34653.9|34676|34672.4|34696|34692.4|34652|34648.4|7675
1634216400000|2021-10-14 13:00:00|34676.5|34672.9|34722.9|34720.5|34805.9|34803.5|34664.4|34661.4|33179
1634220000000|2021-10-14 14:00:00|34722.4|34720|34870.5|34868.1|34873|34870.6|34722.4|34720|26133
1634223600000|2021-10-14 15:00:00|34870|34867.6|34873.5|34871.1|34876.5|34874.1|34819|34816.6|15969
1634227200000|2021-10-14 16:00:00|34873|34870.6|34891|34888.6|34902.5|34900.1|34867|34864.6|10321
1634230800000|2021-10-14 17:00:00|34891.5|34889.1|34906.5|34904.1|34920.5|34918.1|34836|34833.6|7991
1634234400000|2021-10-14 18:00:00|34907.5|34905.1|34913.5|34911.1|34923.5|34921.1|34889.5|34887.1|7460
1634238000000|2021-10-14 19:00:00|34914.5|34912.1|34914.6|34912.2|34924.1|34921.7|34846.1|34843.7|15963
1634241600000|2021-10-14 20:00:00|34915.1|34912.7|34968.7|34958.9|34984.3|34979.5|34904.3|34899.5|4801
1634245200000|2021-10-14 21:00:00|34968.9|34959.1|34954.7|34944.9|34968.9|34959.1|34951|34941.2|0
1634248800000|2021-10-14 22:00:00|34954.3|34949.5|34983.3|34978.5|34994.8|34990|34945.3|34940.5|1380
1634252400000|2021-10-14 23:00:00|34983.8|34979|34979.3|34974.5|34995.8|34991|34972.3|34967.5|1078
1634256000000|2021-10-15 00:00:00|34978.8|34974|34965.3|34960.5|34978.8|34974|34926.3|34921.5|1744
1634259600000|2021-10-15 01:00:00|34965.8|34961|34971.3|34966.5|34979.3|34974.5|34919.3|34914.5|1597
1634263200000|2021-10-15 02:00:00|34971.8|34967|35029.3|35024.5|35043.3|35038.5|34969.8|34965|2915
1634266800000|2021-10-15 03:00:00|35031.3|35026.5|35024.3|35019.5|35033.3|35028.5|35007.8|35003|812
1634270400000|2021-10-15 04:00:00|35025.3|35020.5|35040.3|35035.5|35051.8|35047|35014.8|35010|1449
1634274000000|2021-10-15 05:00:00|35040.8|35036|35042.8|35038|35047.8|35043|35025.8|35021|1396
1634277600000|2021-10-15 06:00:00|35042.2|35038.6|35033.2|35029.6|35058.2|35054.6|35007.2|35003.6|3303
1634281200000|2021-10-15 07:00:00|35032.7|35029.1|35036.7|35033.1|35049.7|35046.1|35010.2|35006.6|5026
1634284800000|2021-10-15 08:00:00|35037.2|35033.6|35037.7|35034.1|35071.2|35067.6|35030.7|35027.1|3412
1634288400000|2021-10-15 09:00:00|35038.2|35034.6|35047.7|35044.1|35053.7|35050.1|35017.7|35014.1|2598
1634292000000|2021-10-15 10:00:00|35047.2|35043.6|35054.7|35051.1|35077.2|35073.6|35043.2|35039.6|3293
1634295600000|2021-10-15 11:00:00|35054.2|35050.6|35073.7|35070.1|35092.7|35089.1|35048.2|35044.6|3491
1634299200000|2021-10-15 12:00:00|35073.2|35069.6|35139.7|35136.1|35158.7|35155.1|35039.2|35035.6|8384
1634302800000|2021-10-15 13:00:00|35139.2|35135.6|35227.1|35224.7|35228.1|35225.7|35105.1|35102.7|29413
1634306400000|2021-10-15 14:00:00|35227.6|35225.2|35218.6|35216.2|35270.6|35268.2|35138.6|35136.2|25233
1634310000000|2021-10-15 15:00:00|35219.1|35216.7|35189.1|35186.7|35226.6|35224.2|35175.1|35172.7|11089
1634313600000|2021-10-15 16:00:00|35188.6|35186.2|35210.6|35208.2|35218.6|35216.2|35181.6|35179.2|7789
1634317200000|2021-10-15 17:00:00|35211.1|35208.7|35277.6|35275.2|35286.1|35283.7|35196.6|35194.2|8862
1634320800000|2021-10-15 18:00:00|35278.6|35276.2|35313.4|35311|35326.6|35324.2|35278.1|35275.7|11712
1634324400000|2021-10-15 19:00:00|35312.9|35310.5|35301.6|35299.2|35318.9|35316.5|35264.9|35262.5|14842
1634328000000|2021-10-15 20:00:00|35302.6|35300.2|35317.9|35308.1|35326.3|35321.5|35290.8|35286|3849
1634508000000|2021-10-17 22:00:00|35336.3|35331.5|35287.3|35282.5|35355.8|35351|35268.8|35264|2622
1634511600000|2021-10-17 23:00:00|35287.8|35283|35261.3|35256.5|35303.8|35299|35256.8|35252|1776
1634515200000|2021-10-18 00:00:00|35262.8|35258|35311.8|35307|35350.3|35345.5|35240.8|35236|2580
1634518800000|2021-10-18 01:00:00|35311.3|35306.5|35315.3|35310.5|35325.8|35321|35277.8|35273|1528
1634522400000|2021-10-18 02:00:00|35314.8|35310|35325.3|35320.5|35330.3|35325.5|35305.3|35300.5|838
1634526000000|2021-10-18 03:00:00|35325.8|35321|35314.3|35309.5|35335.3|35330.5|35311.3|35306.5|961
1634529600000|2021-10-18 04:00:00|35314.8|35310|35281.3|35276.5|35315.3|35310.5|35280.3|35275.5|1028
1634533200000|2021-10-18 05:00:00|35281.8|35277|35285.3|35280.5|35302.8|35298|35280.8|35276|654
1634536800000|2021-10-18 06:00:00|35284.7|35281.1|35233.7|35230.1|35285.2|35281.6|35196.2|35192.6|3647
1634540400000|2021-10-18 07:00:00|35233.2|35229.6|35228.7|35225.1|35239.2|35235.6|35164.2|35160.6|4968
1634544000000|2021-10-18 08:00:00|35227.7|35224.1|35209.7|35206.1|35260.2|35256.6|35204.7|35201.1|3308
1634547600000|2021-10-18 09:00:00|35209.2|35205.6|35188.2|35184.6|35218.2|35214.6|35176.7|35173.1|2516
1634551200000|2021-10-18 10:00:00|35188.7|35185.1|35182.2|35178.6|35217.7|35214.1|35159.7|35156.1|3061
1634554800000|2021-10-18 11:00:00|35183.2|35179.6|35192.7|35189.1|35226.2|35222.6|35174.2|35170.6|4478
1634558400000|2021-10-18 12:00:00|35192.2|35188.6|35123.2|35119.6|35192.2|35188.6|35096.2|35092.6|7521
1634562000000|2021-10-18 13:00:00|35121.7|35118.1|35186.1|35183.7|35191.1|35188.7|35034.6|35032.2|27031
1634565600000|2021-10-18 14:00:00|35188.1|35185.7|35217.9|35215.5|35257.4|35255|35144.4|35142|20071
1634569200000|2021-10-18 15:00:00|35217.4|35215|35294.9|35292.5|35326.4|35324|35207.4|35205|13278
1634572800000|2021-10-18 16:00:00|35295.4|35293|35250.3|35247.9|35311.4|35309|35246.3|35243.9|6535
1634576400000|2021-10-18 17:00:00|35250.8|35248.4|35246.3|35243.9|35263.8|35261.4|35239.8|35237.4|5584
1634580000000|2021-10-18 18:00:00|35246.8|35244.4|35236.8|35234.4|35250.3|35247.9|35210.3|35207.9|7413
1634583600000|2021-10-18 19:00:00|35235.8|35233.4|35259.4|35257|35280.4|35278|35219.3|35216.9|12858
1634587200000|2021-10-18 20:00:00|35260.6|35255.8|35246.5|35236.7|35262.1|35257.3|35238.1|35233.3|2908
1634590800000|2021-10-18 21:00:00|35246.7|35236.9|35255.1|35245.3|35260.3|35250.5|35246.7|35236.9|0
1634594400000|2021-10-18 22:00:00|35247.1|35242.3|35218.1|35213.3|35256.1|35251.3|35215.1|35210.3|1079
1634598000000|2021-10-18 23:00:00|35218.6|35213.8|35254.1|35249.3|35264.1|35259.3|35212.6|35207.8|1006
1634601600000|2021-10-19 00:00:00|35254.6|35249.8|35247.1|35242.3|35300.1|35295.3|35219.6|35214.8|2616
1634605200000|2021-10-19 01:00:00|35247.6|35242.8|35262.1|35257.3|35270.1|35265.3|35197.6|35192.8|1730
1634608800000|2021-10-19 02:00:00|35262.6|35257.8|35243.1|35238.3|35268.6|35263.8|35228.6|35223.8|753
1634612400000|2021-10-19 03:00:00|35242.6|35237.8|35251.1|35246.3|35257.6|35252.8|35229.6|35224.8|543
1634616000000|2021-10-19 04:00:00|35251.6|35246.8|35249.1|35244.3|35257.1|35252.3|35235.6|35230.8|452
1634619600000|2021-10-19 05:00:00|35248.1|35243.3|35283.1|35278.3|35283.1|35278.3|35240.1|35235.3|927
1634623200000|2021-10-19 06:00:00|35282.5|35278.9|35337.5|35333.9|35340.5|35336.9|35268.5|35264.9|3704
1634626800000|2021-10-19 07:00:00|35337|35333.4|35314.5|35310.9|35337|35333.4|35288.5|35284.9|3825
1634630400000|2021-10-19 08:00:00|35314|35310.4|35336|35332.4|35357.5|35353.9|35305.5|35301.9|5035
1634634000000|2021-10-19 09:00:00|35335.5|35331.9|35358|35354.4|35367|35363.4|35321|35317.4|3163
1634637600000|2021-10-19 10:00:00|35358.5|35354.9|35442.5|35438.9|35444|35440.4|35353.5|35349.9|5616
1634641200000|2021-10-19 11:00:00|35442|35438.4|35435|35431.4|35470.5|35466.9|35416.5|35412.9|5168
1634644800000|2021-10-19 12:00:00|35434.5|35430.9|35391.5|35387.9|35439.5|35435.9|35386.5|35382.9|6030
1634648400000|2021-10-19 13:00:00|35391|35387.4|35329.4|35327|35403.5|35399.9|35289.9|35287.5|23658
1634652000000|2021-10-19 14:00:00|35329.9|35327.5|35406.2|35403.8|35421.2|35418.8|35321.9|35319.5|16130
1634655600000|2021-10-19 15:00:00|35405.7|35403.3|35435.2|35432.8|35458.2|35455.8|35399.2|35396.8|10933
1634659200000|2021-10-19 16:00:00|35435.7|35433.3|35442.5|35440.1|35444|35441.6|35401.7|35399.3|5998
1634662800000|2021-10-19 17:00:00|35443.5|35441.1|35437.5|35435.1|35446.5|35444.1|35420|35417.6|5692
1634666400000|2021-10-19 18:00:00|35437|35434.6|35394.5|35392.1|35440.5|35438.1|35361.5|35359.1|8015
1634670000000|2021-10-19 19:00:00|35395.5|35393.1|35464.6|35462.2|35465.1|35462.7|35389.5|35387.1|12348
1634673600000|2021-10-19 20:00:00|35463.6|35461.2|35486.1|35476.3|35500.8|35496|35451.3|35446.5|3748
1634677200000|2021-10-19 21:00:00|35483.8|35474|35479.8|35470|35485.6|35475.8|35475.6|35465.8|0
1634680800000|2021-10-19 22:00:00|35491.8|35487|35464.3|35459.5|35491.8|35487|35455.3|35450.5|1083
1634684400000|2021-10-19 23:00:00|35463.8|35459|35497.8|35493|35504.3|35499.5|35458.8|35454|1103
1634688000000|2021-10-20 00:00:00|35498.3|35493.5|35488.8|35484|35506.3|35501.5|35465.8|35461|1622
1634691600000|2021-10-20 01:00:00|35488.3|35483.5|35473.3|35468.5|35493.8|35489|35459.8|35455|1140
1634695200000|2021-10-20 02:00:00|35472.8|35468|35448.8|35444|35479.3|35474.5|35443.8|35439|1105
1634698800000|2021-10-20 03:00:00|35449.3|35444.5|35472.8|35468|35474.8|35470|35439.8|35435|840
1634702400000|2021-10-20 04:00:00|35472.3|35467.5|35458.8|35454|35474.8|35470|35458.3|35453.5|836
1634706000000|2021-10-20 05:00:00|35458.3|35453.5|35447.8|35443|35462.8|35458|35432.3|35427.5|1218
1634709600000|2021-10-20 06:00:00|35447.2|35443.6|35424.7|35421.1|35449.2|35445.6|35412.2|35408.6|2015
1634713200000|2021-10-20 07:00:00|35423.2|35419.6|35451.2|35447.6|35502.7|35499.1|35408.7|35405.1|3661
1634716800000|2021-10-20 08:00:00|35451.7|35448.1|35472.7|35469.1|35480.2|35476.6|35442.7|35439.1|2351
1634720400000|2021-10-20 09:00:00|35472.2|35468.6|35465.7|35462.1|35482.7|35479.1|35450.2|35446.6|1919
1634724000000|2021-10-20 10:00:00|35466.7|35463.1|35463.2|35459.6|35477.2|35473.6|35448.7|35445.1|1658
1634727600000|2021-10-20 11:00:00|35462.7|35459.1|35435.7|35432.1|35472.7|35469.1|35428.7|35425.1|2913
1634731200000|2021-10-20 12:00:00|35436.2|35432.6|35435.2|35431.6|35452.2|35448.6|35429.7|35426.1|3214
1634734800000|2021-10-20 13:00:00|35436.7|35433.1|35553.1|35550.7|35571.1|35568.7|35421.2|35417.6|19826
1634738400000|2021-10-20 14:00:00|35552.6|35550.2|35604.3|35601.9|35634.3|35631.9|35544.1|35541.7|20510
1634742000000|2021-10-20 15:00:00|35603.8|35601.4|35622.3|35619.9|35627.3|35624.9|35574.8|35572.4|10505
1634745600000|2021-10-20 16:00:00|35621.8|35619.4|35660.3|35657.9|35677.3|35674.9|35615.8|35613.4|8339
1634749200000|2021-10-20 17:00:00|35660.8|35658.4|35608.3|35605.9|35661.3|35658.9|35568.3|35565.9|11432
1634752800000|2021-10-20 18:00:00|35608.8|35606.4|35618.3|35615.9|35639.3|35636.9|35600.8|35598.4|6595
1634756400000|2021-10-20 19:00:00|35618.8|35616.4|35621.3|35618.9|35633.3|35630.9|35576.3|35573.9|12386
1634760000000|2021-10-20 20:00:00|35621.8|35619.4|35571.2|35561.4|35629.7|35624.9|35558.4|35553.6|4273
1634763600000|2021-10-20 21:00:00|35571.1|35561.3|35571.8|35562|35576.2|35566.4|35566.7|35556.9|0
1634767200000|2021-10-20 22:00:00|35581.9|35577.1|35574.4|35569.6|35592.9|35588.1|35562.9|35558.1|1295
1634770800000|2021-10-20 23:00:00|35576.4|35571.6|35555.9|35551.1|35586.9|35582.1|35550.9|35546.1|889
1634774400000|2021-10-21 00:00:00|35554.9|35550.1|35563.4|35558.6|35573.4|35568.6|35543.4|35538.6|1502
1634778000000|2021-10-21 01:00:00|35562.9|35558.1|35596.9|35592.1|35606.9|35602.1|35549.4|35544.6|1566
1634781600000|2021-10-21 02:00:00|35596.4|35591.6|35594.9|35590.1|35606.9|35602.1|35587.9|35583.1|695
1634785200000|2021-10-21 03:00:00|35595.9|35591.1|35568.9|35564.1|35597.9|35593.1|35567.9|35563.1|1044
1634788800000|2021-10-21 04:00:00|35568.4|35563.6|35549.9|35545.1|35575.4|35570.6|35522.4|35517.6|2748
1634792400000|2021-10-21 05:00:00|35548.9|35544.1|35519.4|35514.6|35548.9|35544.1|35505.4|35500.6|2754
1634796000000|2021-10-21 06:00:00|35518.8|35515.2|35510.3|35506.7|35545.3|35541.7|35496.3|35492.7|3971
1634799600000|2021-10-21 07:00:00|35511.3|35507.7|35527.3|35523.7|35543.3|35539.7|35487.8|35484.2|5783
1634803200000|2021-10-21 08:00:00|35527.8|35524.2|35499.8|35496.2|35533.8|35530.2|35489.8|35486.2|3384
1634806800000|2021-10-21 09:00:00|35499.3|35495.7|35525.3|35521.7|35525.8|35522.2|35490.8|35487.2|2363
1634810400000|2021-10-21 10:00:00|35525.8|35522.2|35501.8|35498.2|35530.3|35526.7|35492.8|35489.2|2701
1634814000000|2021-10-21 11:00:00|35501.3|35497.7|35500.3|35496.7|35517.8|35514.2|35495.3|35491.7|2643
1634817600000|2021-10-21 12:00:00|35501.8|35498.2|35523.8|35520.2|35565.3|35561.7|35499.8|35496.2|6412
1634821200000|2021-10-21 13:00:00|35524.3|35520.7|35555.2|35552.8|35573.2|35570.8|35500.2|35497.8|20188
1634824800000|2021-10-21 14:00:00|35556.2|35553.8|35517.2|35514.8|35572.7|35570.3|35513.2|35510.8|15015
1634828400000|2021-10-21 15:00:00|35516.7|35514.3|35491.5|35489.1|35528.2|35525.8|35445|35442.6|15198
1634832000000|2021-10-21 16:00:00|35492|35489.6|35475|35472.6|35513|35510.6|35465|35462.6|6586
1634835600000|2021-10-21 17:00:00|35474|35471.6|35472|35469.6|35505.5|35503.1|35465|35462.6|5543
1634839200000|2021-10-21 18:00:00|35472.5|35470.1|35517|35514.6|35523|35520.6|35468|35465.6|6580
1634842800000|2021-10-21 19:00:00|35518|35515.6|35605|35602.6|35618.5|35616.1|35517|35514.6|13985
1634846400000|2021-10-21 20:00:00|35604|35601.6|35620.3|35610.5|35658.4|35653.6|35577.4|35572.6|7800
1634850000000|2021-10-21 21:00:00|35619.2|35609.4|35599.4|35589.6|35631.9|35622.1|35598.1|35588.3|0
1634853600000|2021-10-21 22:00:00|35601.5|35596.7|35573.5|35568.7|35607.5|35602.7|35568.5|35563.7|2403
1634857200000|2021-10-21 23:00:00|35574|35569.2|35571.5|35566.7|35593.5|35588.7|35561|35556.2|1349
1634860800000|2021-10-22 00:00:00|35572|35567.2|35628.5|35623.7|35642.5|35637.7|35568.5|35563.7|3371
1634864400000|2021-10-22 01:00:00|35627.5|35622.7|35638.5|35633.7|35653.5|35648.7|35617|35612.2|1709
1634868000000|2021-10-22 02:00:00|35639|35634.2|35622.5|35617.7|35644|35639.2|35618|35613.2|1447
1634871600000|2021-10-22 03:00:00|35623.5|35618.7|35643.5|35638.7|35651|35646.2|35617|35612.2|976
1634875200000|2021-10-22 04:00:00|35644|35639.2|35622.5|35617.7|35645|35640.2|35601.5|35596.7|1707
1634878800000|2021-10-22 05:00:00|35623|35618.2|35597.5|35592.7|35628.5|35623.7|35590|35585.2|1291
1634882400000|2021-10-22 06:00:00|35596.9|35593.3|35600.9|35597.3|35621.4|35617.8|35581.4|35577.8|2251
1634886000000|2021-10-22 07:00:00|35600.4|35596.8|35601.9|35598.3|35655.4|35651.8|35578.4|35574.8|5540
1634889600000|2021-10-22 08:00:00|35602.4|35598.8|35624.4|35620.8|35636.9|35633.3|35579.4|35575.8|2869
1634893200000|2021-10-22 09:00:00|35623.9|35620.3|35616.4|35612.8|35628.9|35625.3|35606.4|35602.8|1968
1634896800000|2021-10-22 10:00:00|35615.9|35612.3|35643.4|35639.8|35647.9|35644.3|35606.9|35603.3|3012
1634900400000|2021-10-22 11:00:00|35643.9|35640.3|35678.4|35674.8|35692.4|35688.8|35643.4|35639.8|5389
1634904000000|2021-10-22 12:00:00|35677.9|35674.3|35633.4|35629.8|35687.4|35683.8|35621.4|35617.8|5102
1634907600000|2021-10-22 13:00:00|35632.9|35629.3|35730.3|35727.9|35759.8|35757.4|35581.4|35577.8|31148
1634911200000|2021-10-22 14:00:00|35729.8|35727.4|35679|35676.6|35768.8|35766.4|35676|35673.6|19152
1634914800000|2021-10-22 15:00:00|35679.5|35677.1|35580.5|35578.1|35715.5|35713.1|35533.5|35531.1|30487
1634918400000|2021-10-22 16:00:00|35581|35578.6|35645.6|35643.2|35683.6|35681.2|35550.5|35548.1|13964
1634922000000|2021-10-22 17:00:00|35646.1|35643.7|35651.1|35648.7|35708.1|35705.7|35641.1|35638.7|9694
1634925600000|2021-10-22 18:00:00|35650.6|35648.2|35689.1|35686.7|35759.1|35756.7|35650.6|35648.2|10518
1634929200000|2021-10-22 19:00:00|35689.6|35687.2|35675.1|35672.7|35717.6|35715.2|35654.1|35651.7|15542
1634932800000|2021-10-22 20:00:00|35676.3|35671.5|35609.6|35599.8|35679.3|35674.5|35600.8|35596|4341
1635112800000|2021-10-24 22:00:00|35630.3|35625.5|35603.8|35599|35636.3|35631.5|35572.8|35568|2218
1635116400000|2021-10-24 23:00:00|35604.3|35599.5|35597.8|35593|35620.8|35616|35569.8|35565|1538
1635120000000|2021-10-25 00:00:00|35597.3|35592.5|35648.8|35644|35666.8|35662|35596.3|35591.5|2318
1635123600000|2021-10-25 01:00:00|35650.3|35645.5|35640.3|35635.5|35660.8|35656|35619.8|35615|1143
1635127200000|2021-10-25 02:00:00|35639.8|35635|35647.3|35642.5|35648.8|35644|35623.8|35619|843
1635130800000|2021-10-25 03:00:00|35647.8|35643|35683.3|35678.5|35696.8|35692|35644.3|35639.5|1719
1635134400000|2021-10-25 04:00:00|35683.8|35679|35686.3|35681.5|35688.8|35684|35670.8|35666|1392
1635138000000|2021-10-25 05:00:00|35685.8|35681|35704.8|35700|35707.8|35703|35676.3|35671.5|1475
1635141600000|2021-10-25 06:00:00|35704.2|35700.6|35690.2|35686.6|35704.2|35700.6|35674.7|35671.1|2266
1635145200000|2021-10-25 07:00:00|35690.7|35687.1|35683.7|35680.1|35696.2|35692.6|35651.2|35647.6|3655
1635148800000|2021-10-25 08:00:00|35684.2|35680.6|35684.2|35680.6|35716.2|35712.6|35676.7|35673.1|2888
1635152400000|2021-10-25 09:00:00|35684.7|35681.1|35673.2|35669.6|35693.2|35689.6|35663.2|35659.6|2140
1635156000000|2021-10-25 10:00:00|35673.7|35670.1|35687.7|35684.1|35696.2|35692.6|35669.2|35665.6|1655
1635159600000|2021-10-25 11:00:00|35688.2|35684.6|35700.2|35696.6|35700.2|35696.6|35673.2|35669.6|2730
1635163200000|2021-10-25 12:00:00|35700.7|35697.1|35697.7|35694.1|35720.2|35716.6|35681.7|35678.1|4933
1635166800000|2021-10-25 13:00:00|35698.7|35695.1|35707.1|35704.7|35738.6|35736.2|35628.1|35625.7|25664
1635170400000|2021-10-25 14:00:00|35707.6|35705.2|35719.3|35716.9|35739.3|35736.9|35659.8|35657.4|18197
1635174000000|2021-10-25 15:00:00|35718.3|35715.9|35745.3|35742.9|35751.3|35748.9|35703.3|35700.9|12484
1635177600000|2021-10-25 16:00:00|35745.8|35743.4|35742|35739.6|35773.8|35771.4|35723.3|35720.9|9841
1635181200000|2021-10-25 17:00:00|35742.5|35740.1|35757|35754.6|35791|35788.6|35739|35736.6|8434
1635184800000|2021-10-25 18:00:00|35757.5|35755.1|35748|35745.6|35782|35779.6|35741.5|35739.1|9410
1635188400000|2021-10-25 19:00:00|35749.5|35747.1|35757.8|35755.4|35759.5|35757.1|35713.8|35711.4|15342
1635192000000|2021-10-25 20:00:00|35757.3|35754.9|35762.3|35752.5|35778.5|35773.7|35727.5|35722.7|5072
1635195600000|2021-10-25 21:00:00|35762.6|35752.8|35767.6|35757.8|35772.1|35762.3|35755.8|35746|0
1635199200000|2021-10-25 22:00:00|35761.5|35756.7|35749|35744.2|35777.5|35772.7|35744|35739.2|986
1635202800000|2021-10-25 23:00:00|35749.5|35744.7|35779.5|35774.7|35787|35782.2|35744.5|35739.7|935
1635206400000|2021-10-26 00:00:00|35780|35775.2|35795|35790.2|35804|35799.2|35767|35762.2|1647
1635210000000|2021-10-26 01:00:00|35795.5|35790.7|35792.5|35787.7|35833.5|35828.7|35788.5|35783.7|1503
1635213600000|2021-10-26 02:00:00|35792|35787.2|35809.5|35804.7|35812|35807.2|35781.5|35776.7|957
1635217200000|2021-10-26 03:00:00|35809|35804.2|35787|35782.2|35811.5|35806.7|35776.5|35771.7|693
1635220800000|2021-10-26 04:00:00|35786.5|35781.7|35786.5|35781.7|35797|35792.2|35783|35778.2|545
1635224400000|2021-10-26 05:00:00|35786|35781.2|35757.5|35752.7|35792|35787.2|35752|35747.2|1481
1635228000000|2021-10-26 06:00:00|35756.9|35753.3|35790.9|35787.3|35805.9|35802.3|35752.4|35748.8|1802
1635231600000|2021-10-26 07:00:00|35790.4|35786.8|35821.4|35817.8|35826.4|35822.8|35775.4|35771.8|3426
1635235200000|2021-10-26 08:00:00|35821.9|35818.3|35845.4|35841.8|35878.4|35874.8|35820.9|35817.3|5160
1635238800000|2021-10-26 09:00:00|35846.4|35842.8|35847.9|35844.3|35849.4|35845.8|35825.9|35822.3|2480
1635242400000|2021-10-26 10:00:00|35848.4|35844.8|35871.4|35867.8|35872.4|35868.8|35840.4|35836.8|2957
1635246000000|2021-10-26 11:00:00|35872.4|35868.8|35855.4|35851.8|35872.4|35868.8|35838.4|35834.8|3325
1635249600000|2021-10-26 12:00:00|35854.9|35851.3|35854.9|35851.3|35864.4|35860.8|35843.4|35839.8|3603
1635253200000|2021-10-26 13:00:00|35855.4|35851.8|35820.8|35818.4|35869.8|35867.4|35798.3|35795.9|28146
1635256800000|2021-10-26 14:00:00|35821.3|35818.9|35862.5|35860.1|35888.5|35886.1|35801.8|35799.4|23510
1635260400000|2021-10-26 15:00:00|35863.5|35861.1|35833.5|35831.1|35894.5|35892.1|35831|35828.6|19306
1635264000000|2021-10-26 16:00:00|35834.5|35832.1|35782.2|35779.8|35837|35834.6|35737.2|35734.8|23857
1635267600000|2021-10-26 17:00:00|35781.7|35779.3|35791.2|35788.8|35810.7|35808.3|35751.7|35749.3|12212
1635271200000|2021-10-26 18:00:00|35791.7|35789.3|35829.7|35827.3|35829.7|35827.3|35790.7|35788.3|10634
1635274800000|2021-10-26 19:00:00|35829.2|35826.8|35751.9|35749.5|35858.4|35856|35749.9|35747.5|22790
1635278400000|2021-10-26 20:00:00|35753.1|35748.3|35787.4|35777.6|35800.6|35795.8|35747.1|35742.3|5517
1635282000000|2021-10-26 21:00:00|35790.5|35780.7|35786|35776.2|35795.8|35786|35782.2|35772.4|0
1635285600000|2021-10-26 22:00:00|35763.6|35758.8|35785.6|35780.8|35794.6|35789.8|35744.6|35739.8|2367
1635289200000|2021-10-26 23:00:00|35785.1|35780.3|35787.6|35782.8|35812.6|35807.8|35763.6|35758.8|1557
1635292800000|2021-10-27 00:00:00|35788.1|35783.3|35766.6|35761.8|35803.6|35798.8|35760.1|35755.3|1950
1635296400000|2021-10-27 01:00:00|35767.1|35762.3|35731.1|35726.3|35780.6|35775.8|35730.1|35725.3|1787
1635300000000|2021-10-27 02:00:00|35730.6|35725.8|35760.1|35755.3|35765.6|35760.8|35730.1|35725.3|1155
1635303600000|2021-10-27 03:00:00|35760.6|35755.8|35756.6|35751.8|35773.1|35768.3|35752.1|35747.3|921
1635307200000|2021-10-27 04:00:00|35757.1|35752.3|35777.6|35772.8|35778.1|35773.3|35756.1|35751.3|819
1635310800000|2021-10-27 05:00:00|35777.1|35772.3|35805.1|35800.3|35811.1|35806.3|35774.6|35769.8|1920
1635314400000|2021-10-27 06:00:00|35804.5|35800.9|35795.5|35791.9|35807.5|35803.9|35776.5|35772.9|2438
1635318000000|2021-10-27 07:00:00|35796.5|35792.9|35816|35812.4|35830.5|35826.9|35792.5|35788.9|4021
1635321600000|2021-10-27 08:00:00|35816.5|35812.9|35761|35757.4|35826.5|35822.9|35759|35755.4|3906
1635325200000|2021-10-27 09:00:00|35761.5|35757.9|35738.5|35734.9|35761.5|35757.9|35701|35697.4|5125
1635328800000|2021-10-27 10:00:00|35738|35734.4|35736.5|35732.9|35771|35767.4|35717.5|35713.9|3348
1635332400000|2021-10-27 11:00:00|35735.5|35731.9|35770|35766.4|35817.5|35813.9|35734|35730.4|5682
1635336000000|2021-10-27 12:00:00|35770.5|35766.9|35800.5|35796.9|35808.5|35804.9|35761|35757.4|4898
1635339600000|2021-10-27 13:00:00|35800|35796.4|35793.9|35791.5|35821.4|35819|35684.4|35682|35549
1635343200000|2021-10-27 14:00:00|35794.9|35792.5|35654.6|35652.2|35830.1|35827.7|35627.6|35625.2|35931
1635346800000|2021-10-27 15:00:00|35654.1|35651.7|35629.1|35626.7|35694.6|35692.2|35613.1|35610.7|18277
1635350400000|2021-10-27 16:00:00|35629.6|35627.2|35649.1|35646.7|35678.1|35675.7|35617.6|35615.2|9383
1635354000000|2021-10-27 17:00:00|35648.6|35646.2|35696.1|35693.7|35699.1|35696.7|35645.6|35643.2|7369
1635357600000|2021-10-27 18:00:00|35695.6|35693.2|35647.1|35644.7|35703.1|35700.7|35644.1|35641.7|7822
1635361200000|2021-10-27 19:00:00|35647.6|35645.2|35500.3|35497.9|35650.6|35648.2|35500.3|35497.9|23626
1635364800000|2021-10-27 20:00:00|35499.8|35497.4|35539.8|35530|35544|35539.2|35499.8|35495.7|3929
1635368400000|2021-10-27 21:00:00|35540.4|35530.6|35538.7|35528.9|35544.2|35534.4|35535.9|35526.1|0
1635372000000|2021-10-27 22:00:00|35545.5|35540.7|35554|35549.2|35560.5|35555.7|35537|35532.2|1206
1635375600000|2021-10-27 23:00:00|35556|35551.2|35564.5|35559.7|35571|35566.2|35546|35541.2|1127
1635379200000|2021-10-28 00:00:00|35565|35560.2|35553.5|35548.7|35570|35565.2|35530.5|35525.7|1575
1635382800000|2021-10-28 01:00:00|35554.5|35549.7|35558.5|35553.7|35569.5|35564.7|35540|35535.2|1104
1635386400000|2021-10-28 02:00:00|35559|35554.2|35556|35551.2|35567|35562.2|35528|35523.2|1023
1635390000000|2021-10-28 03:00:00|35556.5|35551.7|35555.5|35550.7|35565|35560.2|35544|35539.2|487
1635393600000|2021-10-28 04:00:00|35556|35551.2|35559.5|35554.7|35564|35559.2|35548.5|35543.7|638
1635397200000|2021-10-28 05:00:00|35558.5|35553.7|35558.5|35553.7|35571|35566.2|35553.5|35548.7|928
1635400800000|2021-10-28 06:00:00|35557.9|35554.3|35520.9|35517.3|35566.4|35562.8|35518.4|35514.8|2071
1635404400000|2021-10-28 07:00:00|35522.4|35518.8|35558.9|35555.3|35585.4|35581.8|35516.4|35512.8|2803
1635408000000|2021-10-28 08:00:00|35559.4|35555.8|35545.9|35542.3|35561.4|35557.8|35519.9|35516.3|2933
1635411600000|2021-10-28 09:00:00|35546.4|35542.8|35532.4|35528.8|35551.4|35547.8|35503.4|35499.8|2401
1635415200000|2021-10-28 10:00:00|35530.4|35526.8|35595.4|35591.8|35597.9|35594.3|35518.9|35515.3|3547
1635418800000|2021-10-28 11:00:00|35594.9|35591.3|35560.4|35556.8|35605.9|35602.3|35549.9|35546.3|3612
1635422400000|2021-10-28 12:00:00|35559.9|35556.3|35572.4|35568.8|35599.4|35595.8|35548.9|35545.3|5078
1635426000000|2021-10-28 13:00:00|35572.9|35569.3|35690.8|35688.4|35700.8|35698.4|35543.4|35539.8|31458
1635429600000|2021-10-28 14:00:00|35691.8|35689.4|35691.3|35688.9|35713.8|35711.4|35607.8|35605.4|26766
1635433200000|2021-10-28 15:00:00|35692.8|35690.4|35619.3|35616.9|35717.8|35715.4|35600.8|35598.4|13854
1635436800000|2021-10-28 16:00:00|35619.8|35617.4|35620.8|35618.4|35677.3|35674.9|35606.8|35604.4|10548
1635440400000|2021-10-28 17:00:00|35621.8|35619.4|35664.8|35662.4|35678.8|35676.4|35618.8|35616.4|6853
1635444000000|2021-10-28 18:00:00|35664.3|35661.9|35634.8|35632.4|35682.8|35680.4|35629.8|35627.4|7583
1635447600000|2021-10-28 19:00:00|35633.8|35631.4|35728.2|35725.8|35737.7|35735.3|35612.8|35610.4|18569
1635451200000|2021-10-28 20:00:00|35730.2|35727.8|35779.5|35769.7|35800.4|35795.6|35726.4|35721.6|10316
1635454800000|2021-10-28 21:00:00|35776.3|35766.5|35774.8|35765|35791.7|35781.9|35770.8|35761|0
1635458400000|2021-10-28 22:00:00|35774.6|35764.8|35725.4|35720.6|35774.6|35764.8|35721.9|35717.1|1905
1635462000000|2021-10-28 23:00:00|35724.9|35720.1|35724.4|35719.6|35734.4|35729.6|35701.9|35697.1|1893
1635465600000|2021-10-29 00:00:00|35724.9|35720.1|35687.4|35682.6|35742.9|35738.1|35682.9|35678.1|1958
1635469200000|2021-10-29 01:00:00|35687.9|35683.1|35689.4|35684.6|35703.9|35699.1|35663.9|35659.1|1470
1635472800000|2021-10-29 02:00:00|35689.9|35685.1|35690.4|35685.6|35713.4|35708.6|35685.4|35680.6|1176
1635476400000|2021-10-29 03:00:00|35690.9|35686.1|35704.4|35699.6|35727.4|35722.6|35684.9|35680.1|1116
1635480000000|2021-10-29 04:00:00|35704.9|35700.1|35687.4|35682.6|35720.4|35715.6|35687.4|35682.6|979
1635483600000|2021-10-29 05:00:00|35686.9|35682.1|35666.4|35661.6|35691.9|35687.1|35660.4|35655.6|1535
1635487200000|2021-10-29 06:00:00|35666.9|35662.1|35659.8|35656.2|35673.8|35670.2|35625.3|35621.7|2684
1635490800000|2021-10-29 07:00:00|35660.3|35656.7|35666.8|35663.2|35703.8|35700.2|35604.3|35600.7|5463
1635494400000|2021-10-29 08:00:00|35666.3|35662.7|35672.8|35669.2|35695.3|35691.7|35637.3|35633.7|3168
1635498000000|2021-10-29 09:00:00|35667.3|35663.7|35679.8|35676.2|35690.3|35686.7|35651.8|35648.2|2184
1635501600000|2021-10-29 10:00:00|35679.3|35675.7|35684.3|35680.7|35695.3|35691.7|35649.3|35645.7|3803
1635505200000|2021-10-29 11:00:00|35682.3|35678.7|35688.3|35684.7|35719.3|35715.7|35679.3|35675.7|3504
1635508800000|2021-10-29 12:00:00|35689.3|35685.7|35669.3|35665.7|35721.3|35717.7|35640.8|35637.2|5818
1635512400000|2021-10-29 13:00:00|35668.8|35665.2|35744.2|35741.8|35809.7|35807.3|35624.8|35621.2|27085
1635516000000|2021-10-29 14:00:00|35743.7|35741.3|35747.2|35744.8|35774.7|35772.3|35666.2|35663.8|22581
1635519600000|2021-10-29 15:00:00|35746.7|35744.3|35778.7|35776.3|35830.2|35827.8|35745.2|35742.8|14626
1635523200000|2021-10-29 16:00:00|35779.2|35776.8|35801.1|35798.7|35851.7|35849.3|35769.2|35766.8|10868
1635526800000|2021-10-29 17:00:00|35802.1|35799.7|35799.6|35797.2|35812.1|35809.7|35778.1|35775.7|5816
1635530400000|2021-10-29 18:00:00|35799.1|35796.7|35752.6|35750.2|35800.1|35797.7|35711.1|35708.7|11215
1635534000000|2021-10-29 19:00:00|35753.1|35750.7|35829.1|35826.7|35858.1|35855.7|35716.6|35714.2|20309
1635537600000|2021-10-29 20:00:00|35828.1|35825.7|35856.3|35846.5|35867.8|35863|35817.8|35813|4176
1635717600000|2021-10-31 22:00:00|35901.5|35896.7|35899.5|35894.7|35944|35939.2|35890|35885.2|2664
1635721200000|2021-10-31 23:00:00|35899|35894.2|35923.5|35918.7|35931.5|35926.7|35870|35865.2|2391
1635724800000|2021-11-01 00:00:00|35923|35918.2|35927.5|35922.7|35962.5|35957.7|35915.5|35910.7|2276
1635728400000|2021-11-01 01:00:00|35927|35922.2|35914.5|35909.7|35935|35930.2|35889.5|35884.7|1986
1635732000000|2021-11-01 02:00:00|35915|35910.2|35915|35910.2|35923|35918.2|35900|35895.2|779
1635735600000|2021-11-01 03:00:00|35914.5|35909.7|35902|35897.2|35921|35916.2|35900.5|35895.7|531
1635739200000|2021-11-01 04:00:00|35901.5|35896.7|35893.5|35888.7|35909|35904.2|35887.5|35882.7|783
1635742800000|2021-11-01 05:00:00|35893|35888.2|35877.5|35872.7|35907|35902.2|35873|35868.2|1428
1635746400000|2021-11-01 06:00:00|35876.9|35873.3|35869.9|35866.3|35880.9|35877.3|35854.4|35850.8|1173
1635750000000|2021-11-01 07:00:00|35869.4|35865.8|35889.4|35885.8|35891.4|35887.8|35868.4|35864.8|2035
1635753600000|2021-11-01 08:00:00|35888.4|35884.8|35958.9|35955.3|35966.4|35962.8|35878.4|35874.8|5122
1635757200000|2021-11-01 09:00:00|35959.4|35955.8|35972.4|35968.8|35993.4|35989.8|35959.4|35955.8|3093
1635760800000|2021-11-01 10:00:00|35971.9|35968.3|35995.9|35992.3|35997.4|35993.8|35970.4|35966.8|2277
1635764400000|2021-11-01 11:00:00|35995.4|35991.8|35975.4|35971.8|36006.4|36002.8|35971.4|35967.8|2567
1635768000000|2021-11-01 12:00:00|35975.9|35972.3|35946.4|35942.8|35978.9|35975.3|35941.4|35937.8|3850
1635771600000|2021-11-01 13:00:00|35945.9|35942.3|35928.3|35925.9|36007.8|36005.4|35902.3|35899.8|27065
1635775200000|2021-11-01 14:00:00|35928.8|35926.4|35845.3|35842.9|35932.8|35930.4|35800.8|35798.4|25166
1635778800000|2021-11-01 15:00:00|35845.8|35843.4|35869.7|35867.3|35891.8|35889.4|35832.8|35830.4|10781
1635782400000|2021-11-01 16:00:00|35870.7|35868.3|35915.2|35912.8|35920.7|35918.3|35859.2|35856.8|7435
1635786000000|2021-11-01 17:00:00|35915.7|35913.3|35862.1|35859.7|35920.7|35918.3|35853.7|35851.3|8111
1635789600000|2021-11-01 18:00:00|35860.1|35857.7|35887.1|35884.7|35898.1|35895.7|35817.1|35814.7|9246
1635793200000|2021-11-01 19:00:00|35886.1|35883.7|35915.6|35913.2|35925.1|35922.7|35844.6|35842.2|11846
1635796800000|2021-11-01 20:00:00|35914.6|35912.2|35916.4|35906.6|35921.8|35917|35893.8|35889|3318
1635800400000|2021-11-01 21:00:00|35915.3|35905.5|35910.1|35900.3|35915.9|35906.1|35906.8|35897|0
1635804000000|2021-11-01 22:00:00|35919.1|35914.3|35930.1|35925.3|35935.1|35930.3|35895.1|35890.3|935
1635807600000|2021-11-01 23:00:00|35930.6|35925.8|35902.1|35897.3|35930.6|35925.8|35898.6|35893.8|932
1635811200000|2021-11-02 00:00:00|35904.1|35899.3|35895.6|35890.8|35911.6|35906.8|35888.6|35883.8|742
1635814800000|2021-11-02 01:00:00|35896.1|35891.3|35866.1|35861.3|35916.6|35911.8|35861.6|35856.8|1413
1635818400000|2021-11-02 02:00:00|35865.6|35860.8|35831.6|35826.8|35876.6|35871.8|35828.1|35823.3|1236
1635822000000|2021-11-02 03:00:00|35832.1|35827.3|35840.6|35835.8|35842.6|35837.8|35818.1|35813.3|982
1635825600000|2021-11-02 04:00:00|35841.1|35836.3|35831.1|35826.3|35849.1|35844.3|35829.1|35824.3|753
1635829200000|2021-11-02 05:00:00|35830.6|35825.8|35857.6|35852.8|35877.1|35872.3|35822.6|35817.8|1316
1635832800000|2021-11-02 06:00:00|35857.1|35852.3|35881.5|35877.9|35882.5|35878.9|35836.5|35832.9|1292
1635836400000|2021-11-02 07:00:00|35881|35877.4|35899|35895.4|35915|35911.4|35864.5|35860.9|2182
1635840000000|2021-11-02 08:00:00|35899.5|35895.9|35883.5|35879.9|35923|35919.4|35879.5|35875.9|4063
1635843600000|2021-11-02 09:00:00|35887|35883.4|35917|35913.4|35930|35926.4|35868|35864.4|3413
1635847200000|2021-11-02 10:00:00|35917.5|35913.9|35940.5|35936.9|35941|35937.4|35884.5|35880.9|2513
1635850800000|2021-11-02 11:00:00|35940|35936.4|35944|35940.4|35957|35953.4|35922|35918.4|3363
1635854400000|2021-11-02 12:00:00|35945|35941.4|35961|35957.4|35977|35973.4|35945|35941.4|3984
1635858000000|2021-11-02 13:00:00|35961.5|35957.9|35920.4|35918|35972.4|35970|35882.4|35880|19910
1635861600000|2021-11-02 14:00:00|35919.9|35917.5|35991.4|35989|35991.4|35989|35914.4|35912|16851
1635865200000|2021-11-02 15:00:00|35990.4|35988|36010.9|36008.5|36059.9|36057.5|35973.4|35971|13526
1635868800000|2021-11-02 16:00:00|36010.4|36008|36068.4|36066|36090.4|36088|35990.4|35988|10550
1635872400000|2021-11-02 17:00:00|36068.9|36066.5|36057.4|36055|36085.4|36083|36033.4|36031|7639
1635876000000|2021-11-02 18:00:00|36058.4|36056|36070.4|36068|36083.4|36081|36042.4|36040|7246
1635879600000|2021-11-02 19:00:00|36068.4|36066|36061.4|36059|36082.4|36080|36027.4|36025|11920
1635883200000|2021-11-02 20:00:00|36060.9|36058.5|36042.2|36032.4|36069.1|36064.3|36028.5|36023.7|3754
1635886800000|2021-11-02 21:00:00|36042.5|36032.7|36036.2|36026.4|36044.7|36034.9|36034.9|36025.1|0
1635890400000|2021-11-02 22:00:00|36043|36038.2|36030.5|36025.7|36044.5|36039.7|36028.5|36023.7|758
1635894000000|2021-11-02 23:00:00|36031|36026.2|36030.5|36025.7|36040|36035.2|36023.5|36018.7|655
1635897600000|2021-11-03 00:00:00|36030|36025.2|36029|36024.2|36036.5|36031.7|36016.5|36011.7|903
1635901200000|2021-11-03 01:00:00|36029.5|36024.7|36033|36028.2|36058.5|36053.7|36024.5|36019.7|1036
1635904800000|2021-11-03 02:00:00|36032.5|36027.7|36019|36014.2|36035.5|36030.7|36017|36012.2|921
1635908400000|2021-11-03 03:00:00|36019.5|36014.7|36012|36007.2|36021|36016.2|36006.5|36001.7|845
1635912000000|2021-11-03 04:00:00|36011.5|36006.7|36012.5|36007.7|36018.5|36013.7|36008.5|36003.7|510
1635915600000|2021-11-03 05:00:00|36013|36008.2|36006|36001.2|36019.5|36014.7|36000.5|35995.7|788
1635919200000|2021-11-03 06:00:00|36005.4|36001.8|36014.9|36011.3|36028.9|36025.3|35996.9|35993.3|1067
1635922800000|2021-11-03 07:00:00|36014.4|36010.8|36026.4|36022.8|36030.4|36026.8|36006.9|36003.3|2055
1635926400000|2021-11-03 08:00:00|36026.9|36023.3|36043.9|36040.3|36055.9|36052.3|36016.4|36012.8|3434
1635930000000|2021-11-03 09:00:00|36043.4|36039.8|36042.4|36038.8|36056.4|36052.8|36025.4|36021.8|1796
1635933600000|2021-11-03 10:00:00|36042.9|36039.3|36027.9|36024.3|36049.9|36046.3|36008.9|36005.3|2691
1635937200000|2021-11-03 11:00:00|36027.4|36023.8|36008.9|36005.3|36028.9|36025.3|35996.9|35993.3|2587
1635940800000|2021-11-03 12:00:00|36007.9|36004.3|35979.9|35976.3|36010.9|36007.3|35974.9|35971.3|3322
1635944400000|2021-11-03 13:00:00|35978.9|35975.3|35956.8|35954.4|36023.3|36020.9|35918.3|35915.9|22617
1635948000000|2021-11-03 14:00:00|35972.3|35969.9|35988.8|35986.4|36012.3|36009.9|35925.3|35922.9|15341
1635951600000|2021-11-03 15:00:00|35988.3|35985.9|35982.4|35980|36010.4|36008|35957.4|35955|7909
1635955200000|2021-11-03 16:00:00|35982.9|35980.5|35942.4|35940|35991.4|35989|35936.4|35934|7501
1635958800000|2021-11-03 17:00:00|35941.9|35939.5|35912.9|35910.5|35944.4|35942|35892.4|35890|7494
1635962400000|2021-11-03 18:00:00|35913.9|35911.5|36112.9|36110.5|36148.4|36146|35900.4|35898|27674
1635966000000|2021-11-03 19:00:00|36115.4|36113|36159.4|36157|36184.9|36182.5|36103.4|36101|18369
1635969600000|2021-11-03 20:00:00|36157.1|36154.7|36155.6|36145.8|36166.3|36161.5|36131.3|36126.5|3712
1635973200000|2021-11-03 21:00:00|36155.4|36145.6|36156.5|36146.7|36159.5|36149.7|36153.9|36144.1|0
1635976800000|2021-11-03 22:00:00|36156.2|36146.4|36163.9|36159.1|36169.9|36165.1|36149.4|36143.3|865
1635980400000|2021-11-03 23:00:00|36164.9|36160.1|36187.4|36182.6|36199.9|36195.1|36161.9|36157.1|1933
1635984000000|2021-11-04 00:00:00|36187.9|36183.1|36144.4|36139.6|36187.9|36183.1|36140.4|36135.6|1145
1635987600000|2021-11-04 01:00:00|36143.9|36139.1|36132.4|36127.6|36146.9|36142.1|36125.9|36121.1|1060
1635991200000|2021-11-04 02:00:00|36131.9|36127.1|36143.4|36138.6|36150.9|36146.1|36130.4|36125.6|1086
1635994800000|2021-11-04 03:00:00|36143.9|36139.1|36132.4|36127.6|36148.4|36143.6|36127.4|36122.6|814
1635998400000|2021-11-04 04:00:00|36131.9|36127.1|36142.4|36137.6|36153.4|36148.6|36131.9|36127.1|618
1636002000000|2021-11-04 05:00:00|36141.9|36137.1|36129.4|36124.6|36147.9|36143.1|36123.4|36118.6|1059
1636005600000|2021-11-04 06:00:00|36128.8|36125.2|36148.8|36145.2|36162.3|36158.7|36126.8|36123.2|1656
1636009200000|2021-11-04 07:00:00|36147.8|36144.2|36150.8|36147.2|36168.8|36165.2|36142.8|36139.2|1774
1636012800000|2021-11-04 08:00:00|36150.3|36146.7|36148.8|36145.2|36191.3|36187.7|36134.8|36131.2|4431
1636016400000|2021-11-04 09:00:00|36149.3|36145.7|36136.8|36133.2|36158.3|36154.7|36128.3|36124.7|2219
1636020000000|2021-11-04 10:00:00|36136.3|36132.7|36151.3|36147.7|36158.3|36154.7|36126.3|36122.7|2165
1636023600000|2021-11-04 11:00:00|36151.8|36148.2|36144.3|36140.7|36166.3|36162.7|36136.3|36132.7|3273
1636027200000|2021-11-04 12:00:00|36144.8|36141.2|36143.3|36139.7|36182.3|36178.7|36141.8|36138.2|4817
1636030800000|2021-11-04 13:00:00|36143.8|36140.2|36150.2|36147.8|36169.3|36166.8|36076.7|36074.3|21237
1636034400000|2021-11-04 14:00:00|36152.2|36149.8|36088.2|36085.8|36167.7|36165.3|36078.7|36076.3|15836
1636038000000|2021-11-04 15:00:00|36087.7|36085.3|36081.2|36078.8|36090.7|36088.3|36000.7|35998.3|16865
1636041600000|2021-11-04 16:00:00|36082.2|36079.8|36066.2|36063.8|36096.7|36094.3|36047.7|36045.3|7387
1636045200000|2021-11-04 17:00:00|36065.7|36063.3|36044.3|36041.9|36072.2|36069.8|36030.3|36027.9|7506
1636048800000|2021-11-04 18:00:00|36043.8|36041.4|36012.3|36009.9|36048.3|36045.9|35988.3|35985.9|10632
1636052400000|2021-11-04 19:00:00|36011.3|36008.9|36136.8|36134.4|36138.8|36136.4|36003.3|36000.9|15338
1636056000000|2021-11-04 20:00:00|36135.4|36133|36109.1|36099.3|36137.1|36133|36102.1|36097.3|4660
1636059600000|2021-11-04 21:00:00|36109.6|36099.8|36105.2|36095.4|36114.4|36104.6|36104.8|36095|0
1636063200000|2021-11-04 22:00:00|36121.6|36116.8|36126.6|36121.8|36131.1|36126.3|36099.6|36094.8|885
1636066800000|2021-11-04 23:00:00|36128.6|36123.8|36150.1|36145.3|36153.1|36148.3|36119.6|36114.8|932
1636070400000|2021-11-05 00:00:00|36148.6|36143.8|36114.1|36109.3|36152.1|36147.3|36103.1|36098.3|1452
1636074000000|2021-11-05 01:00:00|36114.6|36109.8|36084.6|36079.8|36120.1|36115.3|36079.1|36074.3|1234
1636077600000|2021-11-05 02:00:00|36084.1|36079.3|36107.1|36102.3|36117.6|36112.8|36079.6|36074.8|637
1636081200000|2021-11-05 03:00:00|36107.6|36102.8|36105.6|36100.8|36116.6|36111.8|36089.1|36084.3|525
1636084800000|2021-11-05 04:00:00|36106.1|36101.3|36110.6|36105.8|36116.1|36111.3|36101.6|36096.8|454
1636088400000|2021-11-05 05:00:00|36111.1|36106.3|36101.1|36096.3|36114.1|36109.3|36100.1|36095.3|489
1636092000000|2021-11-05 06:00:00|36100.5|36096.9|36105|36101.4|36106|36102.4|36091.5|36087.9|710
1636095600000|2021-11-05 07:00:00|36105.5|36101.9|36095.5|36091.9|36106.5|36102.9|36070.5|36066.9|2054
1636099200000|2021-11-05 08:00:00|36095|36091.4|36110|36106.4|36135.5|36131.9|36091|36087.4|3444
1636102800000|2021-11-05 09:00:00|36110.5|36106.9|36143.5|36139.9|36149.5|36145.9|36110.5|36106.9|2572
1636106400000|2021-11-05 10:00:00|36144.5|36140.9|36147|36143.4|36156.5|36152.9|36128.5|36124.9|4176
1636110000000|2021-11-05 11:00:00|36146.5|36142.9|36174.5|36170.9|36191|36187.4|36143|36139.4|5620
1636113600000|2021-11-05 12:00:00|36174|36170.4|36273|36269.4|36293|36289.4|36157.5|36153.9|10439
1636117200000|2021-11-05 13:00:00|36272.5|36268.9|36445.4|36443|36460.9|36458.5|36249.5|36245.9|32673
1636120800000|2021-11-05 14:00:00|36444.9|36442.5|36454.4|36452|36494.9|36492.5|36410.9|36408.5|21856
1636124400000|2021-11-05 15:00:00|36454.9|36452.5|36343.7|36341.3|36462.4|36460|36343.2|36340.8|14702
1636128000000|2021-11-05 16:00:00|36343.2|36340.8|36329.2|36326.8|36382.2|36379.8|36327.2|36324.8|13872
1636131600000|2021-11-05 17:00:00|36330.2|36327.8|36268.4|36266|36351.2|36348.8|36187.2|36184.8|20697
1636135200000|2021-11-05 18:00:00|36268.9|36266.5|36333.4|36331|36343.4|36341|36254.4|36252|9999
1636138800000|2021-11-05 19:00:00|36334.9|36332.5|36328.9|36326.5|36381.9|36379.5|36301.9|36299.5|17566
1636142400000|2021-11-05 20:00:00|36326.9|36324.5|36304.7|36294.9|36335.6|36330.8|36281.1|36276.3|4926
1636326000000|2021-11-07 23:00:00|36326.9|36322.1|36323.9|36319.1|36377.4|36372.6|36303.9|36299.1|2719
1636329600000|2021-11-08 00:00:00|36321.9|36317.1|36310.4|36305.6|36335.4|36330.6|36295.9|36291.1|1494
1636333200000|2021-11-08 01:00:00|36310.9|36306.1|36299.9|36295.1|36339.4|36334.6|36279.9|36275.1|1468
1636336800000|2021-11-08 02:00:00|36299.4|36294.6|36318.4|36313.6|36326.9|36322.1|36294.4|36289.6|590
1636340400000|2021-11-08 03:00:00|36317.9|36313.1|36308.9|36304.1|36323.9|36319.1|36304.9|36300.1|445
1636344000000|2021-11-08 04:00:00|36308.4|36303.6|36302.9|36298.1|36310.4|36305.6|36293.4|36288.6|458
1636347600000|2021-11-08 05:00:00|36303.4|36298.6|36321.9|36317.1|36327.4|36322.6|36295.9|36291.1|993
1636351200000|2021-11-08 06:00:00|36322.4|36317.6|36310.4|36305.6|36333.9|36329.1|36307.9|36303.1|847
1636354800000|2021-11-08 07:00:00|36309.8|36306.2|36324.8|36321.2|36339.8|36336.2|36299.3|36295.7|1794
1636358400000|2021-11-08 08:00:00|36325.3|36321.7|36354.8|36351.2|36359.3|36355.7|36310.8|36307.2|2651
1636362000000|2021-11-08 09:00:00|36357.3|36353.7|36405.8|36402.2|36441.8|36438.2|36353.8|36350.2|5355
1636365600000|2021-11-08 10:00:00|36406.3|36402.7|36417.8|36414.2|36424.8|36421.2|36383.3|36379.7|1906
1636369200000|2021-11-08 11:00:00|36418.3|36414.7|36411.3|36407.7|36423.8|36420.2|36405.3|36401.7|1314
1636372800000|2021-11-08 12:00:00|36410.8|36407.2|36410.3|36406.7|36416.3|36412.7|36397.8|36394.2|1967
1636376400000|2021-11-08 13:00:00|36409.8|36406.2|36495.3|36491.7|36496.8|36493.2|36404.8|36401.2|5131
1636380000000|2021-11-08 14:00:00|36494.8|36491.2|36513.2|36510.8|36570.7|36568.3|36452.7|36450.3|26013
1636383600000|2021-11-08 15:00:00|36514.2|36511.8|36459.7|36457.3|36516.2|36513.8|36422.2|36419.8|17641
1636387200000|2021-11-08 16:00:00|36459.2|36456.8|36390.7|36388.3|36486.7|36484.3|36385.2|36382.8|9760
1636390800000|2021-11-08 17:00:00|36391.2|36388.8|36366.2|36363.8|36404.7|36402.3|36340.2|36337.8|8317
1636394400000|2021-11-08 18:00:00|36366.7|36364.3|36398.7|36396.3|36401.2|36398.8|36353.7|36351.3|4679
1636398000000|2021-11-08 19:00:00|36398.2|36395.8|36456.7|36454.3|36457.2|36454.8|36395.7|36393.3|6494
1636401600000|2021-11-08 20:00:00|36457.2|36454.8|36435.1|36432.7|36460.2|36457.8|36404.1|36401.7|10028
1636405200000|2021-11-08 21:00:00|36424.3|36421.9|36402.6|36392.8|36427|36422.4|36383|36378.2|3840
1636408800000|2021-11-08 22:00:00|36402.7|36392.9|36394.9|36385.1|36404.4|36394.6|36392.8|36383|0
1636412400000|2021-11-08 23:00:00|36399.5|36394.7|36383.5|36378.7|36412.5|36407.7|36378.5|36373.7|1020
1636416000000|2021-11-09 00:00:00|36384.5|36379.7|36343.5|36338.7|36399|36394.2|36339|36334.2|1768
1636419600000|2021-11-09 01:00:00|36343|36338.2|36327.5|36322.7|36353.5|36348.7|36321.5|36316.7|1513
1636423200000|2021-11-09 02:00:00|36328|36323.2|36350|36345.2|36364.5|36359.7|36326.5|36321.7|1345
1636426800000|2021-11-09 03:00:00|36351.5|36346.7|36318|36313.2|36353.5|36348.7|36305|36300.2|921
1636430400000|2021-11-09 04:00:00|36317.5|36312.7|36327|36322.2|36331|36326.2|36317|36312.2|543
1636434000000|2021-11-09 05:00:00|36328|36323.2|36362.5|36357.7|36370|36365.2|36321.5|36316.7|1496
1636437600000|2021-11-09 06:00:00|36363|36358.2|36362.5|36357.7|36373|36368.2|36356|36351.2|849
1636441200000|2021-11-09 07:00:00|36361.9|36358.3|36355.9|36352.3|36376.4|36372.8|36351.4|36347.8|1044
1636444800000|2021-11-09 08:00:00|36354.9|36351.3|36423.4|36419.8|36434.4|36430.8|36346.9|36343.3|3386
1636448400000|2021-11-09 09:00:00|36422.9|36419.3|36403.9|36400.3|36423.4|36419.8|36378.4|36374.8|2172
1636452000000|2021-11-09 10:00:00|36404.4|36400.8|36401.9|36398.3|36419.9|36416.3|36400.4|36396.8|1402
1636455600000|2021-11-09 11:00:00|36402.4|36398.8|36398.4|36394.8|36414.4|36410.8|36392.9|36389.3|1842
1636459200000|2021-11-09 12:00:00|36397.9|36394.3|36333.4|36329.8|36405.4|36401.8|36320.4|36316.8|4007
1636462800000|2021-11-09 13:00:00|36332.9|36329.3|36368.9|36365.3|36383.9|36380.3|36327.9|36324.3|3897
1636466400000|2021-11-09 14:00:00|36368.4|36364.8|36282.3|36279.9|36421.3|36418.9|36261.8|36259.4|23354
1636470000000|2021-11-09 15:00:00|36282.8|36280.4|36270.8|36268.4|36323.8|36321.4|36218.3|36215.9|29523
1636473600000|2021-11-09 16:00:00|36271.3|36268.9|36198.3|36195.9|36292.8|36290.4|36187.3|36184.9|14206
1636477200000|2021-11-09 17:00:00|36198.8|36196.4|36241.8|36239.4|36262.3|36259.9|36174.3|36171.9|14718
1636480800000|2021-11-09 18:00:00|36238.8|36236.4|36202.8|36200.4|36270.3|36267.9|36187.3|36184.9|9207
1636484400000|2021-11-09 19:00:00|36203.3|36200.9|36255.3|36252.9|36256.3|36253.9|36184.3|36181.9|8852
1636488000000|2021-11-09 20:00:00|36255.8|36253.4|36315.3|36312.9|36319.8|36317.4|36241.3|36238.9|15192
1636491600000|2021-11-09 21:00:00|36306.4|36304|36280.7|36270.9|36309.1|36304.3|36266.6|36261.8|2294
1636495200000|2021-11-09 22:00:00|36280.8|36271|36276.9|36267.1|36280.8|36271|36271.3|36261.5|0
1636498800000|2021-11-09 23:00:00|36276.1|36271.3|36257.6|36252.8|36279.1|36274.3|36253.1|36248.3|797
1636502400000|2021-11-10 00:00:00|36257.1|36252.3|36241.1|36236.3|36277.1|36272.3|36236.1|36231.3|1400
1636506000000|2021-11-10 01:00:00|36241.6|36236.8|36248.1|36243.3|36258.1|36253.3|36222.1|36217.3|1352
1636509600000|2021-11-10 02:00:00|36247.6|36242.8|36192.1|36187.3|36250.6|36245.8|36182.6|36177.8|1668
1636513200000|2021-11-10 03:00:00|36192.6|36187.8|36183.6|36178.8|36200.6|36195.8|36171.6|36166.8|1146
1636516800000|2021-11-10 04:00:00|36184.1|36179.3|36181.6|36176.8|36190.1|36185.3|36170.6|36165.8|801
1636520400000|2021-11-10 05:00:00|36181.1|36176.3|36199.1|36194.3|36207.6|36202.8|36172.6|36167.8|1253
1636524000000|2021-11-10 06:00:00|36199.6|36194.8|36244.6|36239.8|36249.1|36244.3|36196.6|36191.8|1596
1636527600000|2021-11-10 07:00:00|36244|36240.4|36277.5|36273.9|36307|36303.4|36235.5|36231.9|2750
1636531200000|2021-11-10 08:00:00|36278|36274.4|36261.5|36257.9|36309.5|36305.9|36259.5|36255.9|2567
1636534800000|2021-11-10 09:00:00|36260|36256.4|36263.5|36259.9|36282|36278.4|36214.5|36210.9|3189
1636538400000|2021-11-10 10:00:00|36263|36259.4|36241|36237.4|36270|36266.4|36216|36212.4|2485
1636542000000|2021-11-10 11:00:00|36240.5|36236.9|36214.5|36210.9|36250|36246.4|36201.5|36197.9|2574
1636545600000|2021-11-10 12:00:00|36215|36211.4|36269|36265.4|36271|36267.4|36214.5|36210.9|2915
1636549200000|2021-11-10 13:00:00|36268.5|36264.9|36247|36243.4|36275|36271.4|36198|36194.4|8450
1636552800000|2021-11-10 14:00:00|36247.5|36243.9|36333.9|36331.5|36344.4|36342|36228.5|36224.9|25493
1636556400000|2021-11-10 15:00:00|36333.4|36331|36280.7|36278.3|36350.9|36348.5|36247.4|36245|16335
1636560000000|2021-11-10 16:00:00|36281.2|36278.8|36286.2|36283.8|36306.2|36303.8|36252.2|36249.8|10910
1636563600000|2021-11-10 17:00:00|36285.7|36283.3|36231.4|36229|36293.2|36290.8|36197.4|36195|8846
1636567200000|2021-11-10 18:00:00|36230.9|36228.5|36132.4|36130|36235.9|36233.5|36118.4|36116|23825
1636570800000|2021-11-10 19:00:00|36131.4|36129|36054.4|36052|36134.4|36132|36008.4|36006|28444
1636574400000|2021-11-10 20:00:00|36053.9|36051.5|36087.1|36084.7|36138.1|36135.7|36035.4|36033|19690
1636578000000|2021-11-10 21:00:00|36085.6|36083.2|36088.5|36078.7|36095.8|36091|36048.8|36044|4290
1636581600000|2021-11-10 22:00:00|36089.6|36079.8|36086.7|36076.9|36092.3|36082.5|36084.8|36075|0
1636585200000|2021-11-10 23:00:00|36081.8|36077|36047.8|36043|36087.8|36083|36023.3|36018.5|1951
1636588800000|2021-11-11 00:00:00|36046.3|36041.5|36070.8|36066|36092.8|36088|36045.8|36041|2173
1636592400000|2021-11-11 01:00:00|36070.3|36065.5|36106.3|36101.5|36107.3|36102.5|36042.8|36038|2106
1636596000000|2021-11-11 02:00:00|36105.8|36101|36090.8|36086|36121.3|36116.5|36086.8|36082|1728
1636599600000|2021-11-11 03:00:00|36090.3|36085.5|36082.8|36078|36103.3|36098.5|36077.8|36073|1027
1636603200000|2021-11-11 04:00:00|36083.3|36078.5|36051.8|36047|36085.8|36081|36042.3|36037.5|1270
1636606800000|2021-11-11 05:00:00|36052.8|36048|36074.8|36070|36089.3|36084.5|36051.3|36046.5|1096
1636610400000|2021-11-11 06:00:00|36076.8|36072|36100.3|36095.5|36107.3|36102.5|36068.8|36064|961
1636614000000|2021-11-11 07:00:00|36099.7|36096.1|36101.7|36098.1|36129.2|36125.6|36086.2|36082.6|2267
1636617600000|2021-11-11 08:00:00|36101.2|36097.6|36117.7|36114.1|36121.7|36118.1|36072.7|36069.1|3342
1636621200000|2021-11-11 09:00:00|36117.2|36113.6|36141.2|36137.6|36156.7|36153.1|36100.7|36097.1|4030
1636624800000|2021-11-11 10:00:00|36140.7|36137.1|36122.7|36119.1|36160.7|36157.1|36121.7|36118.1|1956
1636628400000|2021-11-11 11:00:00|36122.2|36118.6|36143.7|36140.1|36145.2|36141.6|36117.7|36114.1|1311
1636632000000|2021-11-11 12:00:00|36143.2|36139.6|36127.7|36124.1|36151.7|36148.1|36121.7|36118.1|1656
1636635600000|2021-11-11 13:00:00|36127.2|36123.6|36115.2|36111.6|36134.2|36130.6|36096.2|36092.6|3955
1636639200000|2021-11-11 14:00:00|36114.7|36111.1|36034.1|36031.7|36118.7|36115.1|35979.6|35977.2|22260
1636642800000|2021-11-11 15:00:00|36034.6|36032.2|36007|36004.6|36036.1|36033.7|35968|35965.6|18452
1636646400000|2021-11-11 16:00:00|36007.5|36005.1|36013|36010.6|36048|36045.6|35990|35987.6|9110
1636650000000|2021-11-11 17:00:00|36014|36011.6|35987.5|35985.1|36025.5|36023.1|35956|35953.6|7613
1636653600000|2021-11-11 18:00:00|35988.5|35986.1|35946|35943.6|35988.5|35986.1|35937|35934.6|7157
1636657200000|2021-11-11 19:00:00|35945.5|35943.1|35947|35944.6|35977.5|35975.1|35936.5|35934.1|7157
1636660800000|2021-11-11 20:00:00|35946.5|35944.1|35929.4|35927|35979.4|35977|35919.9|35917.5|14055
1636664400000|2021-11-11 21:00:00|35928.4|35926|35957.5|35947.7|35965.9|35961.1|35923.9|35919.1|3235
1636668000000|2021-11-11 22:00:00|35956.1|35946.3|35954.5|35944.7|35958.6|35948.8|35953.1|35943.3|0
1636671600000|2021-11-11 23:00:00|35965.4|35960.6|35979.4|35974.6|35983.9|35979.1|35955.4|35950.6|804
1636675200000|2021-11-12 00:00:00|35979.9|35975.1|36011.9|36007.1|36035.9|36031.1|35977.9|35973.1|2280
1636678800000|2021-11-12 01:00:00|36010.9|36006.1|36007.9|36003.1|36018.9|36014.1|35997.4|35992.6|1258
1636682400000|2021-11-12 02:00:00|36008.4|36003.6|35980.4|35975.6|36009.9|36005.1|35972.9|35968.1|1334
1636686000000|2021-11-12 03:00:00|35979.9|35975.1|35970.4|35965.6|35982.9|35978.1|35962.9|35958.1|584
1636689600000|2021-11-12 04:00:00|35970.9|35966.1|35974.4|35969.6|35983.9|35979.1|35961.9|35957.1|520
1636693200000|2021-11-12 05:00:00|35973.9|35969.1|35977.9|35973.1|35980.9|35976.1|35957.4|35952.6|653
1636696800000|2021-11-12 06:00:00|35978.4|35973.6|35957.9|35953.1|35988.4|35983.6|35948.4|35943.6|937
1636700400000|2021-11-12 07:00:00|35957.3|35953.7|35951.8|35948.2|35973.3|35969.7|35936.8|35933.2|2160
1636704000000|2021-11-12 08:00:00|35947.3|35943.7|35974.3|35970.7|35981.8|35978.2|35943.3|35939.7|4557
1636707600000|2021-11-12 09:00:00|35973.8|35970.2|35965.8|35962.2|35980.8|35977.2|35940.3|35936.7|2293
1636711200000|2021-11-12 10:00:00|35965.3|35961.7|35980.3|35976.7|35999.3|35995.7|35956.8|35953.2|1861
1636714800000|2021-11-12 11:00:00|35979.8|35976.2|36037.8|36034.2|36042.3|36038.7|35977.8|35974.2|2681
1636718400000|2021-11-12 12:00:00|36037.3|36033.7|36006.3|36002.7|36040.3|36036.7|36003.8|36000.2|1726
1636722000000|2021-11-12 13:00:00|36007.3|36003.7|36041.8|36038.2|36052.3|36048.7|36007.3|36003.7|2920
1636725600000|2021-11-12 14:00:00|36042.3|36038.7|35980.7|35978.3|36061.3|36057.7|35974.7|35972.3|19808
1636729200000|2021-11-12 15:00:00|35979.7|35977.3|35980.5|35978.1|36032|36029.6|35932.5|35930.1|19824
1636732800000|2021-11-12 16:00:00|35981|35978.6|36093.5|36091.1|36109.5|36107.1|35981|35978.6|17784
1636736400000|2021-11-12 17:00:00|36094|36091.6|36064.5|36062.1|36118|36115.6|36056.5|36054.1|9738
1636740000000|2021-11-12 18:00:00|36064|36061.6|36085.3|36082.9|36086.8|36084.4|36037.5|36035.1|6930
1636743600000|2021-11-12 19:00:00|36085.8|36083.4|36061.3|36058.9|36087.3|36084.9|36044.8|36042.4|5798
1636747200000|2021-11-12 20:00:00|36061.8|36059.4|36104.4|36102|36149.4|36147|36058.8|36056.4|14986
1636750800000|2021-11-12 21:00:00|36092.8|36090.4|36115.4|36105.6|36146|36141.2|36092.5|36087.7|4293
1636930800000|2021-11-14 23:00:00|36130|36125.2|36132.5|36127.7|36171|36166.2|36124.5|36119.7|1540
1636934400000|2021-11-15 00:00:00|36133|36128.2|36137|36132.2|36153|36148.2|36116.5|36111.7|1172
1636938000000|2021-11-15 01:00:00|36137.5|36132.7|36112|36107.2|36138|36133.2|36109|36104.2|1226
1636941600000|2021-11-15 02:00:00|36112.5|36107.7|36117|36112.2|36127|36122.2|36110.5|36105.7|494
1636945200000|2021-11-15 03:00:00|36116.5|36111.7|36083.5|36078.7|36119|36114.2|36080.5|36075.7|936
1636948800000|2021-11-15 04:00:00|36083|36078.2|36092.5|36087.7|36092.5|36087.7|36071|36066.2|724
1636952400000|2021-11-15 05:00:00|36092|36087.2|36095.5|36090.7|36105|36100.2|36087|36082.2|692
1636956000000|2021-11-15 06:00:00|36095|36090.2|36079|36074.2|36099|36094.2|36064.5|36059.7|1033
1636959600000|2021-11-15 07:00:00|36078.4|36074.8|36084.9|36081.3|36088.4|36084.8|36048.4|36044.8|2081
1636963200000|2021-11-15 08:00:00|36085.9|36082.3|36133.4|36129.8|36134.4|36130.8|36065.9|36062.3|2963
1636966800000|2021-11-15 09:00:00|36133.9|36130.3|36175.4|36171.8|36181.4|36177.8|36128.9|36125.3|3098
1636970400000|2021-11-15 10:00:00|36174.9|36171.3|36202.9|36199.3|36208.9|36205.3|36171.9|36168.3|2267
1636974000000|2021-11-15 11:00:00|36210.4|36206.8|36203.4|36199.8|36222.4|36218.8|36193.9|36190.3|1829
1636977600000|2021-11-15 12:00:00|36202.9|36199.3|36216.9|36213.3|36217.9|36214.3|36188.9|36185.3|2031
1636981200000|2021-11-15 13:00:00|36214.9|36211.3|36227.9|36224.3|36259.4|36255.8|36211.9|36208.3|5909
1636984800000|2021-11-15 14:00:00|36227.4|36223.8|36198.3|36195.9|36238.9|36235.3|36142.3|36139.9|19685
1636988400000|2021-11-15 15:00:00|36197.3|36194.9|36196.3|36193.9|36236.3|36233.9|36150.3|36147.9|16246
1636992000000|2021-11-15 16:00:00|36195.8|36193.4|36105.3|36102.9|36222.3|36219.9|36070.3|36067.9|17306
1636995600000|2021-11-15 17:00:00|36104.3|36101.9|36138.9|36136.5|36141.9|36139.5|36082.3|36079.9|10238
1636999200000|2021-11-15 18:00:00|36138.4|36136|36117.9|36115.5|36147.9|36145.5|36108.4|36106|6934
1637002800000|2021-11-15 19:00:00|36118.4|36116|36093.9|36091.5|36123.9|36121.5|36066.9|36064.5|7354
1637006400000|2021-11-15 20:00:00|36095.4|36093|36092.7|36090.3|36100.7|36098.3|36034.2|36031.8|15202
1637010000000|2021-11-15 21:00:00|36094.2|36091.8|36107.7|36097.9|36122.9|36118.1|36094.2|36089.6|3673
1637013600000|2021-11-15 22:00:00|36107.5|36097.7|36098.7|36088.9|36109.8|36100|36096.6|36086.8|0
1637017200000|2021-11-15 23:00:00|36108.4|36103.6|36101.4|36096.6|36111.4|36106.6|36094.4|36089.6|566
1637020800000|2021-11-16 00:00:00|36101.9|36097.1|36108.9|36104.1|36119.4|36114.6|36076.9|36072.1|1058
1637024400000|2021-11-16 01:00:00|36108.4|36103.6|36143.4|36138.6|36145.9|36141.1|36105.9|36101.1|1313
1637028000000|2021-11-16 02:00:00|36143.9|36139.1|36122.4|36117.6|36145.4|36140.6|36119.4|36114.6|662
1637031600000|2021-11-16 03:00:00|36122.9|36118.1|36117.9|36113.1|36130.9|36126.1|36116.9|36112.1|383
1637035200000|2021-11-16 04:00:00|36117.4|36112.6|36092.9|36088.1|36117.4|36112.6|36087.4|36082.6|749
1637038800000|2021-11-16 05:00:00|36093.4|36088.6|36078.4|36073.6|36102.4|36097.6|36071.4|36066.6|1184
1637042400000|2021-11-16 06:00:00|36078.9|36074.1|36083.4|36078.6|36085.4|36080.6|36064.9|36060.1|1081
1637046000000|2021-11-16 07:00:00|36082.8|36079.2|36093.8|36090.2|36100.8|36097.2|36080.8|36077.2|1537
1637049600000|2021-11-16 08:00:00|36093.3|36089.7|36059.3|36055.7|36110.3|36106.7|36030.3|36026.7|3604
1637053200000|2021-11-16 09:00:00|36059.8|36056.2|36089.3|36085.7|36093.3|36089.7|36051.8|36048.2|2106
1637056800000|2021-11-16 10:00:00|36088.8|36085.2|36071.8|36068.2|36092.3|36088.7|36049.3|36045.7|2018
1637060400000|2021-11-16 11:00:00|36071.3|36067.7|36142.3|36138.7|36153.3|36149.7|36070.3|36066.7|4715
1637064000000|2021-11-16 12:00:00|36142.8|36139.2|36146.3|36142.7|36177.8|36174.2|36136.3|36132.7|4269
1637067600000|2021-11-16 13:00:00|36146.8|36143.2|36151.3|36147.7|36176.8|36173.2|36130.8|36127.2|4538
1637071200000|2021-11-16 14:00:00|36150.8|36147.2|36258.2|36255.8|36302.2|36299.8|36135.3|36131.7|30100
1637074800000|2021-11-16 15:00:00|36257.2|36254.8|36187.7|36185.3|36280.7|36278.3|36165.7|36163.3|20432
1637078400000|2021-11-16 16:00:00|36187.2|36184.8|36274.7|36272.3|36307.7|36305.3|36187.2|36184.8|15808
1637082000000|2021-11-16 17:00:00|36274.2|36271.8|36290.8|36288.4|36321.8|36319.4|36262.7|36260.3|7637
1637085600000|2021-11-16 18:00:00|36290.3|36287.9|36290.8|36288.4|36301.8|36299.4|36270.8|36268.4|6698
1637089200000|2021-11-16 19:00:00|36291.3|36288.9|36215.8|36213.4|36293.8|36291.4|36211.8|36209.4|8213
1637092800000|2021-11-16 20:00:00|36215.3|36212.9|36158|36155.6|36228.5|36226.1|36137|36134.6|17267
1637096400000|2021-11-16 21:00:00|36158.5|36156.1|36171.8|36162|36186.7|36181.9|36143.2|36138.4|3613
1637100000000|2021-11-16 22:00:00|36172.6|36162.8|36181.5|36171.7|36184|36174.2|36171.6|36161.8|1
1637103600000|2021-11-16 23:00:00|36159.7|36154.9|36188.7|36183.9|36191.2|36186.4|36153.2|36148.4|1068
1637107200000|2021-11-17 00:00:00|36188.2|36183.4|36179.7|36174.9|36190.7|36185.9|36168.2|36163.4|1180
1637110800000|2021-11-17 01:00:00|36179.2|36174.4|36171.2|36166.4|36183.7|36178.9|36161.2|36156.4|710
1637114400000|2021-11-17 02:00:00|36170.7|36165.9|36160.2|36155.4|36177.2|36172.4|36157.2|36152.4|444
1637118000000|2021-11-17 03:00:00|36160.7|36155.9|36131.7|36126.9|36169.2|36164.4|36123.7|36118.9|1319
1637121600000|2021-11-17 04:00:00|36132.2|36127.4|36150.7|36145.9|36156.2|36151.4|36132.2|36127.4|753
1637125200000|2021-11-17 05:00:00|36152.2|36147.4|36144.7|36139.9|36164.7|36159.9|36144.2|36139.4|649
1637128800000|2021-11-17 06:00:00|36145.2|36140.4|36158.2|36153.4|36165.2|36160.4|36137.2|36132.4|983
1637132400000|2021-11-17 07:00:00|36157.6|36154|36170.6|36167|36175.6|36172|36141.6|36138|1287
1637136000000|2021-11-17 08:00:00|36171.1|36167.5|36175.6|36172|36183.1|36179.5|36153.6|36150|2125
1637139600000|2021-11-17 09:00:00|36176.1|36172.5|36126.1|36122.5|36176.6|36173|36119.6|36116|1995
1637143200000|2021-11-17 10:00:00|36125.6|36122|36125.6|36122|36143.6|36140|36122.6|36119|1456
1637146800000|2021-11-17 11:00:00|36126.1|36122.5|36123.6|36120|36135.6|36132|36107.6|36104|1480
1637150400000|2021-11-17 12:00:00|36122.1|36118.5|36112.6|36109|36138.6|36135|36111.6|36108|1914
1637154000000|2021-11-17 13:00:00|36113.6|36110|36090.1|36086.5|36116.1|36112.5|36070.1|36066.5|4173
1637157600000|2021-11-17 14:00:00|36092.6|36089|35997|35994.6|36121.5|36119.1|35974.5|35972.1|24095
1637161200000|2021-11-17 15:00:00|35995|35992.6|35995|35992.6|36055|36052.6|35954|35951.6|21831
1637164800000|2021-11-17 16:00:00|35994.5|35992.1|36021|36018.6|36032|36029.6|35948|35945.6|12739
1637168400000|2021-11-17 17:00:00|36020.5|36018.1|35998|35995.6|36026|36023.6|35940|35937.6|13632
1637172000000|2021-11-17 18:00:00|35997.5|35995.1|35993.5|35991.1|36030|36027.6|35982.5|35980.1|8454
1637175600000|2021-11-17 19:00:00|35993|35990.6|35974|35971.6|36007|36004.6|35920|35917.6|10393
1637179200000|2021-11-17 20:00:00|35974.5|35972.1|35952|35949.6|36027|36024.6|35947.5|35945.1|14928
1637182800000|2021-11-17 21:00:00|35942.2|35939.8|35911.2|35901.4|35945.9|35941.1|35898.9|35894.1|5015
1637186400000|2021-11-17 22:00:00|35910.9|35901.1|35908.4|35898.6|35915.2|35905.4|35907.2|35897.4|0
1637190000000|2021-11-17 23:00:00|35916.9|35912.1|35931.9|35927.1|35932.4|35927.6|35894.4|35889.6|1300
1637193600000|2021-11-18 00:00:00|35931.4|35926.6|35937.9|35933.1|35948.4|35943.6|35919.9|35915.1|1211
1637197200000|2021-11-18 01:00:00|35937.4|35932.6|35913.9|35909.1|35941.9|35937.1|35909.9|35905.1|837
1637200800000|2021-11-18 02:00:00|35913.4|35908.6|35919.9|35915.1|35934.4|35929.6|35897.9|35893.1|867
1637204400000|2021-11-18 03:00:00|35920.4|35915.6|35923.9|35919.1|35928.9|35924.1|35909.4|35904.6|513
1637208000000|2021-11-18 04:00:00|35924.4|35919.6|35943.9|35939.1|35946.4|35941.6|35923.9|35919.1|438
1637211600000|2021-11-18 05:00:00|35944.4|35939.6|35945.9|35941.1|35963.4|35958.6|35944.4|35939.6|1143
1637215200000|2021-11-18 06:00:00|35946.4|35941.6|35951.4|35946.6|35955.4|35950.6|35944.4|35939.6|474
1637218800000|2021-11-18 07:00:00|35950.8|35947.2|35970.3|35966.7|35973.8|35970.2|35945.8|35942.2|1627
1637222400000|2021-11-18 08:00:00|35969.8|35966.2|35999.8|35996.2|36001.8|35998.2|35951.3|35947.7|2573
1637226000000|2021-11-18 09:00:00|35999.3|35995.7|35987.3|35983.7|36035.8|36032.2|35986.3|35982.7|4004
1637229600000|2021-11-18 10:00:00|35987.8|35984.2|36007.8|36004.2|36007.8|36004.2|35970.8|35967.2|1881
1637233200000|2021-11-18 11:00:00|36007.3|36003.7|36004.8|36001.2|36025.8|36022.2|35993.8|35990.2|1463
1637236800000|2021-11-18 12:00:00|36005.3|36001.7|35964.3|35960.7|36011.3|36007.7|35957.3|35953.7|2215
1637240400000|2021-11-18 13:00:00|35964.8|35961.2|35958.3|35954.7|35984.8|35981.2|35948.8|35945.2|3799
1637244000000|2021-11-18 14:00:00|35958.8|35955.2|35833.2|35830.8|35978.8|35975.2|35830.2|35827.8|22254
1637247600000|2021-11-18 15:00:00|35832.2|35829.8|35764.7|35762.3|35835.2|35832.8|35667.7|35665.3|34530
1637251200000|2021-11-18 16:00:00|35765.2|35762.8|35856.7|35854.3|35869.7|35867.3|35751.2|35748.8|21066
1637254800000|2021-11-18 17:00:00|35856.2|35853.8|35876.7|35874.3|35936.2|35933.8|35856.2|35853.8|14785
1637258400000|2021-11-18 18:00:00|35876.2|35873.8|35906.2|35903.8|35919.2|35916.8|35870.7|35868.3|7385
1637262000000|2021-11-18 19:00:00|35906.7|35904.3|35910.7|35908.3|35914.2|35911.8|35864.2|35861.8|7797
1637265600000|2021-11-18 20:00:00|35910.2|35907.8|35895.2|35892.8|35918.7|35916.3|35869.2|35866.8|15243
1637269200000|2021-11-18 21:00:00|35896.4|35891.6|35901.3|35891.5|35913.9|35909.1|35858.9|35854.1|3902
1637272800000|2021-11-18 22:00:00|35901.1|35891.3|35899.5|35889.7|35904.3|35894.5|35897.5|35887.7|0
1637276400000|2021-11-18 23:00:00|35907.9|35903.1|35911.4|35906.6|35923.9|35919.1|35890.9|35886.1|1330
1637280000000|2021-11-19 00:00:00|35910.9|35906.1|35919.4|35914.6|35930.9|35926.1|35902.4|35897.6|839
1637283600000|2021-11-19 01:00:00|35918.4|35913.6|35958.4|35953.6|35977.9|35973.1|35899.9|35895.1|1781
1637287200000|2021-11-19 02:00:00|35958.9|35954.1|36000.9|35996.1|36004.4|35999.6|35952.9|35948.1|1640
1637290800000|2021-11-19 03:00:00|36001.4|35996.6|36003.4|35998.6|36018.9|36014.1|35992.9|35988.1|1438
1637294400000|2021-11-19 04:00:00|36002.9|35998.1|36005.9|36001.1|36016.9|36012.1|36000.9|35996.1|701
1637298000000|2021-11-19 05:00:00|36005.4|36000.6|35997.9|35993.1|36014.9|36010.1|35997.4|35992.6|825
1637301600000|2021-11-19 06:00:00|35998.4|35993.6|36025.4|36020.6|36035.4|36030.6|35996.4|35991.6|1307
1637305200000|2021-11-19 07:00:00|36024.8|36021.2|36019.8|36016.2|36062.8|36059.2|36015.8|36012.2|2232
1637308800000|2021-11-19 08:00:00|36019.3|36015.7|35993.8|35990.2|36023.3|36019.7|35992.8|35989.2|2490
1637312400000|2021-11-19 09:00:00|35992.8|35989.2|35820.3|35816.7|35994.8|35991.2|35813.8|35810.2|8667
1637316000000|2021-11-19 10:00:00|35820.8|35817.2|35787.3|35783.7|35824.3|35820.7|35639.8|35636.2|13669
1637319600000|2021-11-19 11:00:00|35787.8|35784.2|35684.8|35681.2|35795.8|35792.2|35666.8|35663.2|6517
1637323200000|2021-11-19 12:00:00|35685.3|35681.7|35646.3|35642.7|35722.8|35719.2|35619.3|35615.7|7472
1637326800000|2021-11-19 13:00:00|35646.8|35643.2|35686.8|35683.2|35714.8|35711.2|35628.3|35624.7|7289
1637330400000|2021-11-19 14:00:00|35686.3|35682.7|35710.2|35707.8|35837.3|35833.7|35654.7|35652.3|33939
1637334000000|2021-11-19 15:00:00|35709.7|35707.3|35645.2|35642.8|35709.7|35707.3|35602.7|35600.3|20276
1637337600000|2021-11-19 16:00:00|35644.7|35642.3|35697.2|35694.8|35730.7|35728.3|35643.7|35641.3|12030
1637341200000|2021-11-19 17:00:00|35697.7|35695.3|35721.2|35718.8|35748.7|35746.3|35691.2|35688.8|9059
1637344800000|2021-11-19 18:00:00|35721.7|35719.3|35621.2|35618.8|35725.2|35722.8|35550.2|35547.8|14116
1637348400000|2021-11-19 19:00:00|35620.7|35618.3|35605.7|35603.3|35651.2|35648.8|35585.7|35583.3|8269
1637352000000|2021-11-19 20:00:00|35606.2|35603.8|35604.6|35602.2|35631.1|35628.7|35578.6|35576.2|12976
1637355600000|2021-11-19 21:00:00|35606.1|35603.7|35644.3|35634.5|35644.3|35635.5|35584.3|35579.5|3350
1637535600000|2021-11-21 23:00:00|35648.3|35643.5|35634.3|35629.5|35674.3|35669.5|35625.3|35620.5|1706
1637539200000|2021-11-22 00:00:00|35634.8|35630|35662.8|35658|35667.3|35662.5|35619.3|35614.5|2130
1637542800000|2021-11-22 01:00:00|35663.8|35659|35686.3|35681.5|35706.3|35701.5|35661.3|35656.5|2031
1637546400000|2021-11-22 02:00:00|35685.8|35681|35701.3|35696.5|35710.8|35706|35685.3|35680.5|765
1637550000000|2021-11-22 03:00:00|35701.8|35697|35709.3|35704.5|35716.8|35712|35695.3|35690.5|702
1637553600000|2021-11-22 04:00:00|35709.8|35705|35714.8|35710|35737.3|35732.5|35709.3|35704.5|1026
1637557200000|2021-11-22 05:00:00|35714.3|35709.5|35713.3|35708.5|35717.3|35712.5|35697.8|35693|631
1637560800000|2021-11-22 06:00:00|35712.8|35708|35716.3|35711.5|35735.3|35730.5|35704.8|35700|769
1637564400000|2021-11-22 07:00:00|35715.7|35712.1|35712.2|35708.6|35744.7|35741.1|35702.7|35699.1|2052
1637568000000|2021-11-22 08:00:00|35711.7|35708.1|35734.2|35730.6|35763.2|35759.6|35710.2|35706.6|3611
1637571600000|2021-11-22 09:00:00|35733.7|35730.1|35720.2|35716.6|35739.2|35735.6|35702.2|35698.6|3731
1637575200000|2021-11-22 10:00:00|35720.7|35717.1|35732.2|35728.6|35752.2|35748.6|35719.7|35716.1|2333
1637578800000|2021-11-22 11:00:00|35731.7|35728.1|35698.7|35695.1|35793.2|35789.6|35688.2|35684.6|4430
1637582400000|2021-11-22 12:00:00|35699.2|35695.6|35684.7|35681.1|35726.7|35723.1|35670.2|35666.6|3765
1637586000000|2021-11-22 13:00:00|35685.2|35681.6|35697.2|35693.6|35709.7|35706.1|35627.2|35623.6|5801
1637589600000|2021-11-22 14:00:00|35696.7|35693.1|35883.1|35880.7|35891.6|35889.2|35684.7|35681.1|36441
1637593200000|2021-11-22 15:00:00|35882.6|35880.2|35853.6|35851.2|35926.6|35924.2|35830.6|35828.2|26852
1637596800000|2021-11-22 16:00:00|35854.1|35851.7|35810.6|35808.2|35920.6|35918.2|35761.1|35758.7|26407
1637600400000|2021-11-22 17:00:00|35811.6|35809.2|35797.6|35795.2|35879.6|35877.2|35792.6|35790.2|20037
1637604000000|2021-11-22 18:00:00|35796.6|35794.2|35816.3|35813.9|35832.6|35830.2|35782.6|35780.2|8788
1637607600000|2021-11-22 19:00:00|35817.3|35814.9|35890.8|35888.4|35891.8|35889.4|35799.3|35796.9|8425
1637611200000|2021-11-22 20:00:00|35891.3|35888.9|35627.7|35625.3|35933.3|35930.9|35616.7|35614.3|26395
1637614800000|2021-11-22 21:00:00|35626.7|35624.3|35663|35653.2|35663.3|35657.6|35584.9|35580.1|7064
1637618400000|2021-11-22 22:00:00|35663.3|35653.5|35660.1|35650.3|35665|35655.2|35652.2|35642.4|0
1637622000000|2021-11-22 23:00:00|35666.4|35661.6|35666.9|35662.1|35680.9|35676.1|35656.4|35651.6|1274
1637625600000|2021-11-23 00:00:00|35667.9|35663.1|35664.4|35659.6|35685.9|35681.1|35643.9|35639.1|1400
1637629200000|2021-11-23 01:00:00|35664.9|35660.1|35646.4|35641.6|35675.9|35671.1|35627.9|35623.1|1508
1637632800000|2021-11-23 02:00:00|35646.9|35642.1|35628.4|35623.6|35651.4|35646.6|35586.4|35581.6|2339
1637636400000|2021-11-23 03:00:00|35628.9|35624.1|35644.4|35639.6|35652.4|35647.6|35627.4|35622.6|850
1637640000000|2021-11-23 04:00:00|35644.9|35640.1|35659.4|35654.6|35665.4|35660.6|35640.4|35635.6|519
1637643600000|2021-11-23 05:00:00|35659.9|35655.1|35589.4|35584.6|35667.4|35662.6|35563.4|35558.6|1682
1637647200000|2021-11-23 06:00:00|35589.9|35585.1|35595.4|35590.6|35607.4|35602.6|35555.9|35551.1|1400
1637650800000|2021-11-23 07:00:00|35594.8|35591.2|35531.8|35528.2|35602.8|35599.2|35457.3|35453.7|6819
1637654400000|2021-11-23 08:00:00|35530.8|35527.2|35506.8|35503.2|35562.8|35559.2|35422.8|35419.2|9182
1637658000000|2021-11-23 09:00:00|35506.3|35502.7|35613.3|35609.7|35629.8|35626.2|35484.8|35481.2|6733
1637661600000|2021-11-23 10:00:00|35613.8|35610.2|35623.8|35620.2|35660.8|35657.2|35613.8|35610.2|4258
1637665200000|2021-11-23 11:00:00|35624.3|35620.7|35633.8|35630.2|35657.3|35653.7|35562.3|35558.7|3769
1637668800000|2021-11-23 12:00:00|35634.3|35630.7|35637.8|35634.2|35652.8|35649.2|35613.8|35610.2|3800
1637672400000|2021-11-23 13:00:00|35637.3|35633.7|35653.3|35649.7|35663.8|35660.2|35626.8|35623.2|3963
1637676000000|2021-11-23 14:00:00|35653.8|35650.2|35714.2|35711.8|35763.7|35761.3|35540.2|35537.8|31312
1637679600000|2021-11-23 15:00:00|35713.7|35711.3|35578.6|35576.2|35724.7|35722.3|35543.1|35540.7|32857
1637683200000|2021-11-23 16:00:00|35578.1|35575.7|35659.6|35657.2|35703.6|35701.2|35547.6|35545.2|25654
1637686800000|2021-11-23 17:00:00|35658.6|35656.2|35603.9|35601.5|35689.1|35686.7|35570.1|35567.7|17062
1637690400000|2021-11-23 18:00:00|35602.4|35600|35717.4|35715|35763.9|35761.5|35590.9|35588.5|13846
1637694000000|2021-11-23 19:00:00|35716.9|35714.5|35801.9|35799.5|35820.9|35818.5|35681.9|35679.5|20642
1637697600000|2021-11-23 20:00:00|35802.4|35800|35812.9|35810.5|35844.4|35842|35735.4|35733|22943
1637701200000|2021-11-23 21:00:00|35812.4|35810|35804.3|35794.5|35816.1|35811.3|35767.6|35762.8|4722
1637704800000|2021-11-23 22:00:00|35804.1|35794.3|35800.4|35790.6|35805.5|35795.7|35797.1|35787.3|0
1637708400000|2021-11-23 23:00:00|35801.6|35796.8|35780.6|35775.8|35814.6|35809.8|35772.6|35767.8|1156
1637712000000|2021-11-24 00:00:00|35780.1|35775.3|35805.6|35800.8|35821.1|35816.3|35779.6|35774.8|1236
1637715600000|2021-11-24 01:00:00|35806.1|35801.3|35825.6|35820.8|35836.6|35831.8|35805.1|35800.3|994
1637719200000|2021-11-24 02:00:00|35825.1|35820.3|35783.6|35778.8|35825.1|35820.3|35779.1|35774.3|1031
1637722800000|2021-11-24 03:00:00|35783.1|35778.3|35766.6|35761.8|35787.1|35782.3|35744.6|35739.8|996
1637726400000|2021-11-24 04:00:00|35766.1|35761.3|35740.6|35735.8|35766.6|35761.8|35725.6|35720.8|985
1637730000000|2021-11-24 05:00:00|35740.1|35735.3|35800.1|35795.3|35807.6|35802.8|35738.1|35733.3|1539
1637733600000|2021-11-24 06:00:00|35799.6|35794.8|35809.1|35804.3|35826.6|35821.8|35788.1|35783.3|1339
1637737200000|2021-11-24 07:00:00|35808.5|35804.9|35769|35765.4|35825|35821.4|35757.5|35753.9|1988
1637740800000|2021-11-24 08:00:00|35768|35764.4|35799.5|35795.9|35809|35805.4|35743.5|35739.9|3473
1637744400000|2021-11-24 09:00:00|35798|35794.4|35676|35672.4|35799|35795.4|35641.5|35637.9|7049
1637748000000|2021-11-24 10:00:00|35675.5|35671.9|35659.5|35655.9|35725|35721.4|35655|35651.4|5199
1637751600000|2021-11-24 11:00:00|35660|35656.4|35698|35694.4|35735.5|35731.9|35633|35629.4|5153
1637755200000|2021-11-24 12:00:00|35698.5|35694.9|35675|35671.4|35730|35726.4|35651.5|35647.9|3477
1637758800000|2021-11-24 13:00:00|35674.5|35670.9|35627.5|35623.9|35716.5|35712.9|35613.5|35609.9|6764
1637762400000|2021-11-24 14:00:00|35628|35624.4|35668.4|35666|35728.9|35726.5|35583.9|35581.5|27542
1637766000000|2021-11-24 15:00:00|35666.9|35664.5|35711.4|35709|35730.9|35728.5|35626.4|35624|21141
1637769600000|2021-11-24 16:00:00|35710.9|35708.5|35709.4|35707|35775.9|35773.5|35697.4|35695|13094
1637773200000|2021-11-24 17:00:00|35709.9|35707.5|35763.4|35761|35765.9|35763.5|35685.9|35683.5|7050
1637776800000|2021-11-24 18:00:00|35762.9|35760.5|35749.9|35747.5|35792.9|35790.5|35747.9|35745.5|6142
1637780400000|2021-11-24 19:00:00|35749.4|35747|35760.6|35758.2|35783.6|35781.2|35674.6|35672.2|13253
1637784000000|2021-11-24 20:00:00|35761.1|35758.7|35811|35808.6|35829|35826.6|35744.6|35742.2|15124
1637787600000|2021-11-24 21:00:00|35810|35807.6|35837.9|35828.1|35846.2|35841.4|35805.2|35800.4|3287
1637791200000|2021-11-24 22:00:00|35836.8|35827|35840.7|35830.9|35841|35831.2|35832.4|35822.6|0
1637794800000|2021-11-24 23:00:00|35837.4|35827.6|35850.7|35845.9|35856.7|35851.9|35834.2|35827.6|852
1637798400000|2021-11-25 00:00:00|35850.2|35845.4|35891.2|35886.4|35899.7|35894.9|35847.2|35842.4|1207
1637802000000|2021-11-25 01:00:00|35890.7|35885.9|35892.7|35887.9|35907.2|35902.4|35888.2|35883.4|996
1637805600000|2021-11-25 02:00:00|35892.2|35887.4|35897.2|35892.4|35898.2|35893.4|35876.7|35871.9|461
1637809200000|2021-11-25 03:00:00|35897.7|35892.9|35916.7|35911.9|35931.7|35926.9|35891.7|35886.9|1093
1637812800000|2021-11-25 04:00:00|35917.2|35912.4|35925.2|35920.4|35928.7|35923.9|35914.2|35909.4|381
1637816400000|2021-11-25 05:00:00|35926.2|35921.4|35941.2|35936.4|35941.2|35936.4|35919.7|35914.9|829
1637820000000|2021-11-25 06:00:00|35941.7|35936.9|35951.2|35946.4|35953.7|35948.9|35939.2|35934.4|1134
1637823600000|2021-11-25 07:00:00|35950.6|35947|35933.6|35930|35956.1|35952.5|35923.6|35920|1744
1637827200000|2021-11-25 08:00:00|35933.1|35929.5|35928.6|35925|35935.1|35931.5|35892.6|35889|3018
1637830800000|2021-11-25 09:00:00|35928.1|35924.5|35883.6|35880|35930.1|35926.5|35879.6|35876|1589
1637834400000|2021-11-25 10:00:00|35884.6|35881|35877.1|35873.5|35885.6|35882|35850.1|35846.5|2303
1637838000000|2021-11-25 11:00:00|35877.6|35874|35898.1|35894.5|35901.6|35898|35861.6|35858|1650
1637841600000|2021-11-25 12:00:00|35898.6|35895|35869.1|35865.5|35898.6|35895|35868.1|35864.5|1427
1637845200000|2021-11-25 13:00:00|35868.6|35865|35828.1|35824.5|35868.6|35865|35818.1|35814.5|1997
1637848800000|2021-11-25 14:00:00|35827.6|35824|35861|35858.6|35877|35874.6|35812.6|35809|3336
1637852400000|2021-11-25 15:00:00|35860|35857.6|35825.5|35823.1|35860|35857.6|35812|35809.6|2647
1637856000000|2021-11-25 16:00:00|35826|35823.6|35854|35851.6|35858|35855.6|35820|35817.6|1750
1637859600000|2021-11-25 17:00:00|35854.5|35852.1|35839.5|35837.1|35865.5|35863.1|35835.5|35833.1|1141
1637863200000|2021-11-25 18:00:00|35841.1|35831.3|35847.7|35837.9|35854.3|35844.5|35840.9|35831.1|0
1637866800000|2021-11-25 19:00:00|35847.9|35838.1|35845.9|35836.1|35853.7|35843.9|35844.1|35834.3|0
1637870400000|2021-11-25 20:00:00|35845.7|35835.9|35862|35852.2|35867.2|35857.4|35844.7|35834.9|0
1637874000000|2021-11-25 21:00:00|35862.3|35852.5|35861.5|35851.7|35863.5|35853.7|35860.3|35850.5|0
1637877600000|2021-11-25 22:00:00|35861.4|35851.6|35854.3|35844.5|35861.4|35851.6|35854.1|35844.3|0
1637881200000|2021-11-25 23:00:00|35867.7|35862.9|35681.7|35676.9|35867.7|35862.9|35666.7|35661.9|4011
1637884800000|2021-11-26 00:00:00|35681.2|35676.4|35615.7|35610.9|35684.7|35679.9|35584.7|35579.9|5065
1637888400000|2021-11-26 01:00:00|35616.7|35611.9|35535.7|35530.9|35623.7|35618.9|35486.7|35481.9|5829
1637892000000|2021-11-26 02:00:00|35535.2|35530.4|35422.7|35417.9|35538.7|35533.9|35388.7|35383.9|6542
1637895600000|2021-11-26 03:00:00|35421.7|35416.9|35364.7|35359.9|35447.7|35442.9|35334.2|35329.4|4310
1637899200000|2021-11-26 04:00:00|35365.2|35360.4|35364.7|35359.9|35395.2|35390.4|35334.2|35329.4|2871
1637902800000|2021-11-26 05:00:00|35365.2|35360.4|35367.2|35362.4|35375.7|35370.9|35335.2|35330.4|2851
1637906400000|2021-11-26 06:00:00|35366.7|35361.9|35242.7|35237.9|35373.7|35368.9|35208.2|35203.4|7355
1637910000000|2021-11-26 07:00:00|35242.1|35238.5|35066.1|35062.5|35245.6|35242|35049.1|35045.5|16571
1637913600000|2021-11-26 08:00:00|35066.6|35063|35095.1|35091.5|35127.1|35123.5|34859.6|34856|26556
1637917200000|2021-11-26 09:00:00|35099.6|35096|34988.6|34985|35109.1|35105.5|34932.1|34928.5|13164
1637920800000|2021-11-26 10:00:00|34989.1|34985.5|34998.6|34995|35091.6|35088|34934.6|34931|6036
1637924400000|2021-11-26 11:00:00|34999.1|34995.5|34977.6|34974|35064.1|35060.5|34966.6|34963|5561
1637928000000|2021-11-26 12:00:00|34977.1|34973.5|35029.1|35025.5|35067.6|35064|34974.1|34970.5|6575
1637931600000|2021-11-26 13:00:00|35028.6|35025|34999.6|34996|35074.1|35070.5|34965.1|34961.5|8911
1637935200000|2021-11-26 14:00:00|35000.1|34996.5|34924.5|34922.1|35153.5|35151.1|34866.5|34864.1|42348
1637938800000|2021-11-26 15:00:00|34923.5|34921.1|34894.5|34892.1|34986.5|34984.1|34804|34801.6|43246
1637942400000|2021-11-26 16:00:00|34893.5|34891.1|34821.5|34819.1|34902.5|34900.1|34743.5|34741.1|27493
1637946000000|2021-11-26 17:00:00|34822|34819.6|34915.9|34913.5|35076|35073.6|34819.5|34817.1|32867
1637949600000|2021-11-26 18:00:00|34914.4|34912|34671.4|34661.6|34948.8|34946.4|34639.8|34630|6507
1637953200000|2021-11-26 19:00:00|34671.2|34661.4|34562.7|34552.9|34673.4|34663.6|34542.4|34532.6|0
1637956800000|2021-11-26 20:00:00|34562.6|34552.8|34646.6|34636.8|34650.5|34640.7|34499.1|34489.3|0
1638140400000|2021-11-28 23:00:00|34899.5|34889.7|35085.5|35080.7|35147.5|35142.7|34862.7|34852.9|14070
1638144000000|2021-11-29 00:00:00|35084|35079.2|35116.5|35111.7|35143|35138.2|35035|35030.2|6184
1638147600000|2021-11-29 01:00:00|35117|35112.2|35148.5|35143.7|35168|35163.2|35054.5|35049.7|5222
1638151200000|2021-11-29 02:00:00|35149|35144.2|35165.5|35160.7|35200|35195.2|35139|35134.2|3253
1638154800000|2021-11-29 03:00:00|35165|35160.2|35161.5|35156.7|35184.5|35179.7|35131|35126.2|1819
1638158400000|2021-11-29 04:00:00|35161|35156.2|35090.5|35085.7|35186.5|35181.7|35075|35070.2|2164
1638162000000|2021-11-29 05:00:00|35091.5|35086.7|35076.5|35071.7|35117|35112.2|35015|35010.2|3614
1638165600000|2021-11-29 06:00:00|35077.5|35072.7|35166|35161.2|35173|35168.2|35051.5|35046.7|2557
1638169200000|2021-11-29 07:00:00|35165.4|35161.8|35150.9|35147.3|35199.4|35195.8|35112.9|35109.3|5845
1638172800000|2021-11-29 08:00:00|35148.4|35144.8|35066.4|35062.8|35192.4|35188.8|35028.9|35025.3|9792
1638176400000|2021-11-29 09:00:00|35065.9|35062.3|35027.4|35023.8|35130.9|35127.3|35024.4|35020.8|7603
1638180000000|2021-11-29 10:00:00|35026.9|35023.3|35142.9|35139.3|35158.4|35154.8|35026.4|35022.8|5050
1638183600000|2021-11-29 11:00:00|35142.4|35138.8|35128.4|35124.8|35183.4|35179.8|35127.9|35124.3|4560
1638187200000|2021-11-29 12:00:00|35127.9|35124.3|35145.4|35141.8|35159.4|35155.8|35081.4|35077.8|4808
1638190800000|2021-11-29 13:00:00|35145.9|35142.3|35262.9|35259.3|35283.9|35280.3|35109.4|35105.8|8998
1638194400000|2021-11-29 14:00:00|35263.4|35259.8|35027.8|35025.4|35307.4|35303.8|34997.8|34995.4|40513
1638198000000|2021-11-29 15:00:00|35028.3|35025.9|34958.6|34956.2|35063.3|35060.9|34900.3|34897.9|34878
1638201600000|2021-11-29 16:00:00|34958.1|34955.7|35111.1|35108.7|35112.1|35109.7|34939.6|34937.2|23312
1638205200000|2021-11-29 17:00:00|35111.6|35109.2|35242.6|35240.2|35258.1|35255.7|35110.1|35107.7|18493
1638208800000|2021-11-29 18:00:00|35230.7|35228.3|35223.2|35220.8|35253.2|35250.8|35187.2|35184.8|9998
1638212400000|2021-11-29 19:00:00|35223.7|35221.3|35176.7|35174.3|35235.7|35233.3|35165.7|35163.3|10088
1638216000000|2021-11-29 20:00:00|35177.2|35174.8|35123.2|35120.8|35227.2|35224.8|35103.7|35101.3|21095
1638219600000|2021-11-29 21:00:00|35122.2|35119.8|35173.9|35164.1|35184.4|35179.6|35111.4|35106.6|5703
1638223200000|2021-11-29 22:00:00|35174.1|35164.3|35184.9|35175.1|35185.9|35176.1|35165.5|35155.7|6
1638226800000|2021-11-29 23:00:00|35180.9|35176.1|35233.4|35228.6|35247.4|35242.6|35173.9|35169.1|1771
1638230400000|2021-11-30 00:00:00|35234.9|35230.1|35264.9|35260.1|35273.4|35268.6|35219.9|35215.1|1767
1638234000000|2021-11-30 01:00:00|35265.4|35260.6|35259.4|35254.6|35281.9|35277.1|35250.9|35246.1|1275
1638237600000|2021-11-30 02:00:00|35258.9|35254.1|35231.9|35227.1|35268.4|35263.6|35195.9|35191.1|1301
1638241200000|2021-11-30 03:00:00|35231.4|35226.6|35202.9|35198.1|35237.4|35232.6|35174.4|35169.6|1276
1638244800000|2021-11-30 04:00:00|35203.4|35198.6|35184.9|35180.1|35218.9|35214.1|35164.9|35160.1|1154
1638248400000|2021-11-30 05:00:00|35184.4|35179.6|34732.9|34728.1|35184.9|35180.1|34729.9|34725.1|11510
1638252000000|2021-11-30 06:00:00|34733.4|34728.6|34723.9|34719.1|34774.9|34770.1|34498.4|34493.6|9167
1638255600000|2021-11-30 07:00:00|34723.3|34719.7|34749.3|34745.7|34829.8|34826.2|34659.8|34656.2|8419
1638259200000|2021-11-30 08:00:00|34750.3|34746.7|34633.3|34629.7|34762.3|34758.7|34562.8|34559.2|14321
1638262800000|2021-11-30 09:00:00|34632.8|34629.2|34672.3|34668.7|34677.3|34673.7|34551.3|34547.7|9296
1638266400000|2021-11-30 10:00:00|34673.3|34669.7|34697.3|34693.7|34707.3|34703.7|34609.3|34605.7|5120
1638270000000|2021-11-30 11:00:00|34697.8|34694.2|34709.8|34706.2|34737.3|34733.7|34639.3|34635.7|4263
1638273600000|2021-11-30 12:00:00|34708.8|34705.2|34748.8|34745.2|34839.3|34835.7|34696.8|34693.2|6735
1638277200000|2021-11-30 13:00:00|34749.3|34745.7|34873.8|34870.2|34883.3|34879.7|34697.3|34693.7|7368
1638280800000|2021-11-30 14:00:00|34874.3|34870.7|34827.7|34825.3|34984.7|34982.3|34738.7|34736.3|31460
1638284400000|2021-11-30 15:00:00|34828.2|34825.8|34605|34602.6|34996.5|34994.1|34602.5|34600.1|42929
1638288000000|2021-11-30 16:00:00|34604.5|34602.1|34558.5|34556.1|34740.5|34738.1|34480.5|34478.1|36462
1638291600000|2021-11-30 17:00:00|34559|34556.6|34520.2|34517.8|34594.7|34592.3|34456|34453.6|21480
1638295200000|2021-11-30 18:00:00|34520.7|34518.3|34651.7|34649.3|34656.7|34654.3|34470.7|34468.3|13147
1638298800000|2021-11-30 19:00:00|34650.7|34648.3|34555.2|34552.8|34685.7|34683.3|34530.2|34527.8|16519
1638302400000|2021-11-30 20:00:00|34554.7|34552.3|34471.6|34469.2|34597.6|34595.2|34430.1|34427.7|34153
1638306000000|2021-11-30 21:00:00|34474.1|34471.7|34548.3|34538.5|34594.3|34589.5|34450.1|34446.5|12099
1638309600000|2021-11-30 22:00:00|34547.8|34538|34547|34537.2|34548.4|34538.6|34535.4|34525.6|1
1638313200000|2021-11-30 23:00:00|34558.3|34553.5|34539.8|34535|34613.8|34609|34493.8|34489|4066
1638316800000|2021-12-01 00:00:00|34539.3|34534.5|34501.3|34496.5|34594.3|34589.5|34444.8|34440|4620
1638320400000|2021-12-01 01:00:00|34500.8|34496|34591.8|34587|34611.3|34606.5|34456.3|34451.5|3546
1638324000000|2021-12-01 02:00:00|34592.3|34587.5|34631.3|34626.5|34641.3|34636.5|34584.8|34580|2634
1638327600000|2021-12-01 03:00:00|34630.8|34626|34588.3|34583.5|34631.3|34626.5|34553.8|34549|2114
1638331200000|2021-12-01 04:00:00|34592.3|34587.5|34646.8|34642|34654.8|34650|34591.8|34587|2315
1638334800000|2021-12-01 05:00:00|34647.3|34642.5|34621.3|34616.5|34653.8|34649|34615.3|34610.5|1540
1638338400000|2021-12-01 06:00:00|34621.8|34617|34646.8|34642|34696.3|34691.5|34598.8|34594|2691
1638342000000|2021-12-01 07:00:00|34646.2|34642.6|34634.2|34630.6|34675.2|34671.6|34608.7|34605.1|3887
1638345600000|2021-12-01 08:00:00|34633.2|34629.6|34695.7|34692.1|34699.7|34696.1|34598.7|34595.1|6234
1638349200000|2021-12-01 09:00:00|34694.2|34690.6|34798.2|34794.6|34834.7|34831.1|34687.2|34683.6|7418
1638352800000|2021-12-01 10:00:00|34798.7|34795.1|34799.7|34796.1|34807.7|34804.1|34751.7|34748.1|3338
1638356400000|2021-12-01 11:00:00|34800.7|34797.1|34795.7|34792.1|34812.2|34808.6|34743.7|34740.1|3037
1638360000000|2021-12-01 12:00:00|34793.7|34790.1|34796.7|34793.1|34841.7|34838.1|34760.2|34756.6|4947
1638363600000|2021-12-01 13:00:00|34796.2|34792.6|34810.2|34806.6|34832.2|34828.6|34746.2|34742.6|6466
1638367200000|2021-12-01 14:00:00|34809.7|34806.1|34763.1|34760.7|34823.7|34820.1|34685.1|34682.7|26060
1638370800000|2021-12-01 15:00:00|34763.6|34761.2|34920.8|34918.4|34929.8|34927.4|34763.6|34761.2|31372
1638374400000|2021-12-01 16:00:00|34920.3|34917.9|34840.3|34837.9|35005.8|35003.4|34805.3|34802.9|26495
1638378000000|2021-12-01 17:00:00|34840.8|34838.4|34687.4|34685|34922.8|34920.4|34677.4|34675|22340
1638381600000|2021-12-01 18:00:00|34688.4|34686|34597.9|34595.5|34729.4|34727|34479.9|34477.5|34811
1638385200000|2021-12-01 19:00:00|34597.4|34595|34482.4|34480|34623.9|34621.5|34459.9|34457.5|24421
1638388800000|2021-12-01 20:00:00|34482.9|34480.5|34012.1|34009.7|34510.4|34508|34002.1|33999.7|44638
1638392400000|2021-12-01 21:00:00|34015.3|34010.5|34063.3|34058.5|34075.3|34070.5|33953.8|33949|6419
1638396000000|2021-12-01 22:00:00|34045.2|34035.4|34083.2|34073.4|34085.8|34076|34044.2|34034.4|0
1638399600000|2021-12-01 23:00:00|34073.3|34068.5|34165.3|34160.5|34178.8|34174|34043.3|34038.5|4090
1638403200000|2021-12-02 00:00:00|34164.8|34160|34144.3|34139.5|34209.8|34205|34100.3|34095.5|5116
1638406800000|2021-12-02 01:00:00|34144.8|34140|34217.8|34213|34228.8|34224|34109.3|34104.5|4998
1638410400000|2021-12-02 02:00:00|34219.8|34215|34281.3|34276.5|34285.8|34281|34168.8|34164|3910
1638414000000|2021-12-02 03:00:00|34280.8|34276|34248.8|34244|34283.3|34278.5|34218.3|34213.5|2365
1638417600000|2021-12-02 04:00:00|34249.3|34244.5|34237.8|34233|34285.3|34280.5|34224.8|34220|2110
1638421200000|2021-12-02 05:00:00|34237.3|34232.5|34262.8|34258|34273.3|34268.5|34212.3|34207.5|1715
1638424800000|2021-12-02 06:00:00|34262.3|34257.5|34349.8|34345|34360.3|34355.5|34229.8|34225|3280
1638428400000|2021-12-02 07:00:00|34349.2|34345.6|34266.7|34263.1|34389.7|34386.1|34213.7|34210.1|9140
1638432000000|2021-12-02 08:00:00|34267.2|34263.6|34241.7|34238.1|34294.7|34291.1|34152.7|34149.1|7666
1638435600000|2021-12-02 09:00:00|34240.7|34237.1|34349.7|34346.1|34375.7|34372.1|34227.7|34224.1|7208
1638439200000|2021-12-02 10:00:00|34349.2|34345.6|34326.7|34323.1|34365.7|34362.1|34222.7|34219.1|6856
1638442800000|2021-12-02 11:00:00|34326.2|34322.6|34331.7|34328.1|34347.7|34344.1|34276.7|34273.1|4418
1638446400000|2021-12-02 12:00:00|34332.2|34328.6|34234.7|34231.1|34358.7|34355.1|34130.7|34127.1|10934
1638450000000|2021-12-02 13:00:00|34234.2|34230.6|34209.7|34206.1|34305.7|34302.1|34198.2|34194.6|9424
1638453600000|2021-12-02 14:00:00|34208.7|34205.1|34518.6|34516.2|34520.1|34517.7|34080.6|34078.2|45084
1638457200000|2021-12-02 15:00:00|34519.6|34517.2|34506.6|34504.2|34525.6|34523.2|34296.1|34293.7|42646
1638460800000|2021-12-02 16:00:00|34507.1|34504.7|34643.6|34641.2|34665.1|34662.7|34446.1|34443.7|33094
1638464400000|2021-12-02 17:00:00|34643.1|34640.7|34655.3|34652.9|34700.6|34698.2|34613.6|34611.2|18190
1638468000000|2021-12-02 18:00:00|34655.8|34653.4|34715.3|34712.9|34717.3|34714.9|34570.8|34568.4|16865
1638471600000|2021-12-02 19:00:00|34716.3|34713.9|34671.8|34669.4|34752.3|34749.9|34646.3|34643.9|16880
1638475200000|2021-12-02 20:00:00|34671.3|34668.9|34670.4|34668|34763.4|34761|34582.9|34580.5|25314
1638478800000|2021-12-02 21:00:00|34668.9|34666.5|34719.9|34710.1|34722|34717.2|34619.5|34614.7|5996
1638482400000|2021-12-02 22:00:00|34716.6|34706.8|34717.6|34707.8|34729.6|34719.8|34713.1|34703.3|0
1638486000000|2021-12-02 23:00:00|34729|34724.2|34547|34542.2|34745|34740.2|34528.5|34523.7|5273
1638489600000|2021-12-03 00:00:00|34546.5|34541.7|34594.5|34589.7|34627.5|34622.7|34511|34506.2|4776
1638493200000|2021-12-03 01:00:00|34594|34589.2|34513.5|34508.7|34634.5|34629.7|34432|34427.2|4837
1638496800000|2021-12-03 02:00:00|34513|34508.2|34535.5|34530.7|34542.5|34537.7|34490|34485.2|2254
1638500400000|2021-12-03 03:00:00|34536|34531.2|34620|34615.2|34636|34631.2|34524|34519.2|2080
1638504000000|2021-12-03 04:00:00|34621|34616.2|34667.5|34662.7|34694|34689.2|34621|34616.2|2439
1638507600000|2021-12-03 05:00:00|34666.5|34661.7|34690|34685.2|34708.5|34703.7|34645.5|34640.7|1875
1638511200000|2021-12-03 06:00:00|34693.5|34688.7|34690.5|34685.7|34718|34713.2|34664.5|34659.7|1731
1638514800000|2021-12-03 07:00:00|34689.9|34686.3|34722.9|34719.3|34730.9|34727.3|34637.4|34633.8|2334
1638518400000|2021-12-03 08:00:00|34726.4|34722.8|34662.4|34658.8|34747.4|34743.8|34636.4|34632.8|4759
1638522000000|2021-12-03 09:00:00|34661.9|34658.3|34640.4|34636.8|34692.9|34689.3|34627.4|34623.8|3711
1638525600000|2021-12-03 10:00:00|34640.9|34637.3|34554.4|34550.8|34656.9|34653.3|34522.4|34518.8|4699
1638529200000|2021-12-03 11:00:00|34555.4|34551.8|34629.4|34625.8|34635.4|34631.8|34531.4|34527.8|3958
1638532800000|2021-12-03 12:00:00|34628.9|34625.3|34661.4|34657.8|34682.4|34678.8|34613.9|34610.3|4063
1638536400000|2021-12-03 13:00:00|34661.9|34658.3|34746.4|34742.8|34784.9|34781.3|34635.4|34631.8|12884
1638540000000|2021-12-03 14:00:00|34748.4|34744.8|34570.3|34567.9|34809.8|34807.4|34525.3|34522.9|27620
1638543600000|2021-12-03 15:00:00|34572.3|34569.9|34388.2|34385.8|34666.7|34664.3|34369.2|34366.8|40599
1638547200000|2021-12-03 16:00:00|34390.2|34387.8|34382.2|34379.8|34563.2|34560.8|34372.2|34369.8|27903
1638550800000|2021-12-03 17:00:00|34382.7|34380.3|34491.4|34489|34598.4|34596|34359.2|34356.8|22648
1638554400000|2021-12-03 18:00:00|34489.9|34487.5|34416.9|34414.5|34580.4|34578|34393.9|34391.5|19422
1638558000000|2021-12-03 19:00:00|34416.4|34414|34307.9|34305.5|34447.4|34445|34298.9|34296.5|20627
1638561600000|2021-12-03 20:00:00|34308.4|34306|34584.1|34581.7|34612.1|34609.7|34264.4|34262|41755
1638565200000|2021-12-03 21:00:00|34583.6|34581.2|34575.5|34565.7|34644.8|34640|34536.3|34531.5|6661
1638745200000|2021-12-05 23:00:00|34672.3|34667.5|34778.3|34773.5|34791.8|34787|34599.8|34595|6587
1638748800000|2021-12-06 00:00:00|34778.8|34774|34782.8|34778|34788.8|34784|34663.8|34659|6490
1638752400000|2021-12-06 01:00:00|34779.3|34774.5|34813.8|34809|34846.3|34841.5|34760.3|34755.5|6570
1638756000000|2021-12-06 02:00:00|34813.3|34808.5|34793.3|34788.5|34831.3|34826.5|34779.8|34775|2781
1638759600000|2021-12-06 03:00:00|34795.3|34790.5|34814.3|34809.5|34821.3|34816.5|34790.3|34785.5|1849
1638763200000|2021-12-06 04:00:00|34813.8|34809|34809.3|34804.5|34832.3|34827.5|34802.8|34798|1931
1638766800000|2021-12-06 05:00:00|34809.8|34805|34829.3|34824.5|34853.8|34849|34804.8|34800|1824
1638770400000|2021-12-06 06:00:00|34828.8|34824|34820.8|34816|34840.3|34835.5|34798.8|34794|2408
1638774000000|2021-12-06 07:00:00|34820.2|34816.6|34800.7|34797.1|34845.2|34841.6|34773.2|34769.6|5170
1638777600000|2021-12-06 08:00:00|34800.2|34796.6|34778.7|34775.1|34830.7|34827.1|34722.2|34718.6|8086
1638781200000|2021-12-06 09:00:00|34778.2|34774.6|34742.7|34739.1|34869.2|34865.6|34726.2|34722.6|8811
1638784800000|2021-12-06 10:00:00|34743.7|34740.1|34675.7|34672.1|34763.7|34760.1|34648.2|34644.6|6452
1638788400000|2021-12-06 11:00:00|34676.2|34672.6|34836.2|34832.6|34840.7|34837.1|34671.7|34668.1|5028
1638792000000|2021-12-06 12:00:00|34836.7|34833.1|34793.7|34790.1|34857.2|34853.6|34779.7|34776.1|4625
1638795600000|2021-12-06 13:00:00|34794.2|34790.6|34839.7|34836.1|34840.7|34837.1|34785.2|34781.6|5743
1638799200000|2021-12-06 14:00:00|34837.7|34834.1|35094.6|35092.2|35103.1|35100.7|34817.2|34813.6|33143
1638802800000|2021-12-06 15:00:00|35094.1|35091.7|35234.6|35232.2|35242.6|35240.2|35011.1|35008.7|31608
1638806400000|2021-12-06 16:00:00|35234.1|35231.7|35189.1|35186.7|35243.6|35241.2|35137.6|35135.2|18059
1638810000000|2021-12-06 17:00:00|35188.6|35186.2|35289.1|35286.7|35289.6|35287.2|35179.1|35176.7|14577
1638813600000|2021-12-06 18:00:00|35288.6|35286.2|35328.6|35326.2|35358.1|35355.7|35279.6|35277.2|14170
1638817200000|2021-12-06 19:00:00|35329.1|35326.7|35212.6|35210.2|35349.1|35346.7|35202.6|35200.2|13308
1638820800000|2021-12-06 20:00:00|35212.1|35209.7|35239.3|35236.9|35283.3|35280.9|35203.8|35201.4|24677
1638824400000|2021-12-06 21:00:00|35240.5|35235.7|35275|35265.2|35277|35272.2|35217|35212.2|4887
1638828000000|2021-12-06 22:00:00|35273.1|35263.3|35274.7|35264.9|35280.6|35270.8|35269.9|35260.1|0
1638831600000|2021-12-06 23:00:00|35266|35261.2|35258|35253.2|35281.5|35276.7|35232.5|35227.7|1703
1638835200000|2021-12-07 00:00:00|35258.5|35253.7|35266|35261.2|35268|35263.2|35211.5|35206.7|2599
1638838800000|2021-12-07 01:00:00|35266.5|35261.7|35314|35309.2|35339.5|35334.7|35260|35255.2|4058
1638842400000|2021-12-07 02:00:00|35314.5|35309.7|35275|35270.2|35317|35312.2|35268.5|35263.7|1951
1638846000000|2021-12-07 03:00:00|35277|35272.2|35323|35318.2|35335|35330.2|35266|35261.2|1819
1638849600000|2021-12-07 04:00:00|35324.5|35319.7|35370|35365.2|35385.5|35380.7|35322|35317.2|2449
1638853200000|2021-12-07 05:00:00|35370.5|35365.7|35433|35428.2|35436|35431.2|35358.5|35353.7|3584
1638856800000|2021-12-07 06:00:00|35432.5|35427.7|35423|35418.2|35432.5|35427.7|35397.5|35392.7|2273
1638860400000|2021-12-07 07:00:00|35422.4|35418.8|35483.4|35479.8|35494.9|35491.3|35420.4|35416.8|4879
1638864000000|2021-12-07 08:00:00|35482.9|35479.3|35530.4|35526.8|35543.9|35540.3|35457.4|35453.8|8969
1638867600000|2021-12-07 09:00:00|35524.4|35520.8|35525.9|35522.3|35546.4|35542.8|35496.9|35493.3|4288
1638871200000|2021-12-07 10:00:00|35525.4|35521.8|35593.4|35589.8|35641.4|35637.8|35523.4|35519.8|5733
1638874800000|2021-12-07 11:00:00|35592.4|35588.8|35583.4|35579.8|35599.9|35596.3|35573.4|35569.8|1240
1638878400000|2021-12-07 12:00:00|35587.9|35584.3|35582.4|35578.8|35600.4|35596.8|35548.9|35545.3|4095
1638882000000|2021-12-07 13:00:00|35581.9|35578.3|35548.4|35544.8|35598.9|35595.3|35544.9|35541.3|4624
1638885600000|2021-12-07 14:00:00|35547.9|35544.3|35698.3|35695.9|35698.3|35695.9|35515.9|35512.3|23855
1638889200000|2021-12-07 15:00:00|35697.8|35695.4|35804.5|35802.1|35809.5|35807.1|35676.8|35674.4|24293
1638892800000|2021-12-07 16:00:00|35805|35802.6|35765|35762.6|35823|35820.6|35749.5|35747.1|12572
1638896400000|2021-12-07 17:00:00|35765.5|35763.1|35755.9|35753.5|35778.5|35776.1|35728.5|35726.1|9184
1638900000000|2021-12-07 18:00:00|35756.4|35754|35742.9|35740.5|35769.4|35767|35685.4|35683|9248
1638903600000|2021-12-07 19:00:00|35743.4|35741|35742.9|35740.5|35757.4|35755|35716.9|35714.5|6816
1638907200000|2021-12-07 20:00:00|35742.4|35740|35736.1|35733.7|35770.9|35768.5|35598.1|35595.7|25427
1638910800000|2021-12-07 21:00:00|35737.3|35732.5|35792.7|35782.9|35809.3|35804.5|35730.8|35726|5642
1638914400000|2021-12-07 22:00:00|35793.5|35783.7|35799.4|35789.6|35804.4|35794.6|35790.2|35780.4|0
1638918000000|2021-12-07 23:00:00|35794.8|35785|35743.8|35739|35805.8|35801|35733.3|35728.5|2142
1638921600000|2021-12-08 00:00:00|35744.3|35739.5|35811.3|35806.5|35813.8|35809|35686.3|35681.5|3562
1638925200000|2021-12-08 01:00:00|35812.3|35807.5|35762.3|35757.5|35814.8|35810|35741.8|35737|2229
1638928800000|2021-12-08 02:00:00|35762.8|35758|35808.8|35804|35841.3|35836.5|35761.3|35756.5|2660
1638932400000|2021-12-08 03:00:00|35809.8|35805|35824.8|35820|35843.8|35839|35792.3|35787.5|1987
1638936000000|2021-12-08 04:00:00|35825.3|35820.5|35818.8|35814|35848.8|35844|35804.3|35799.5|1349
1638939600000|2021-12-08 05:00:00|35819.3|35814.5|35823.3|35818.5|35827.8|35823|35784.8|35780|1192
1638943200000|2021-12-08 06:00:00|35822.8|35818|35787.8|35783|35831.8|35827|35781.8|35777|1175
1638946800000|2021-12-08 07:00:00|35787.2|35783.6|35780.7|35777.1|35805.7|35802.1|35729.2|35725.6|3140
1638950400000|2021-12-08 08:00:00|35779.2|35775.6|35803.2|35799.6|35815.2|35811.6|35743.2|35739.6|5933
1638954000000|2021-12-08 09:00:00|35803.7|35800.1|35783.2|35779.6|35805.7|35802.1|35760.2|35756.6|3347
1638957600000|2021-12-08 10:00:00|35782.7|35779.1|35676.7|35673.1|35786.2|35782.6|35675.7|35672.1|4331
1638961200000|2021-12-08 11:00:00|35676.2|35672.6|35872.2|35868.6|35938.7|35935.1|35636.2|35632.6|15919
1638964800000|2021-12-08 12:00:00|35870.7|35867.1|35796.7|35793.1|35929.7|35926.1|35752.2|35748.6|5816
1638968400000|2021-12-08 13:00:00|35797.2|35793.6|35776.2|35772.6|35809.2|35805.6|35766.2|35762.6|2855
1638972000000|2021-12-08 14:00:00|35770.2|35766.6|35743.5|35741.1|35846.1|35843.7|35713.5|35711.1|21086
1638975600000|2021-12-08 15:00:00|35739.5|35737.1|35624.3|35621.9|35784|35781.6|35616.3|35613.9|20467
1638979200000|2021-12-08 16:00:00|35623.8|35621.4|35661.8|35659.4|35679.3|35676.9|35603.3|35600.9|14690
1638982800000|2021-12-08 17:00:00|35661.3|35658.9|35672.3|35669.9|35687.8|35685.4|35611.3|35608.9|8031
1638986400000|2021-12-08 18:00:00|35671.8|35669.4|35671.8|35669.4|35689.8|35687.4|35642.8|35640.4|5520
1638990000000|2021-12-08 19:00:00|35672.3|35669.9|35730.3|35727.9|35735.8|35733.4|35658.3|35655.9|7219
1638993600000|2021-12-08 20:00:00|35729.8|35727.4|35760.3|35757.9|35797.3|35794.9|35724.8|35722.4|13724
1638997200000|2021-12-08 21:00:00|35759.8|35757.4|35748|35738.2|35767.6|35762.8|35739.1|35734.3|3060
1639000800000|2021-12-08 22:00:00|35746|35736.2|35748.1|35738.3|35751|35741.2|35743.4|35733.6|0
1639004400000|2021-12-08 23:00:00|35747.3|35737.5|35740.6|35735.8|35762.6|35757.8|35726.1|35721.3|1622
1639008000000|2021-12-09 00:00:00|35740.1|35735.3|35724.1|35719.3|35753.1|35748.3|35720.6|35715.8|1126
1639011600000|2021-12-09 01:00:00|35723.6|35718.8|35752.6|35747.8|35755.6|35750.8|35717.6|35712.8|944
1639015200000|2021-12-09 02:00:00|35753.1|35748.3|35784.6|35779.8|35788.1|35783.3|35743.1|35738.3|1113
1639018800000|2021-12-09 03:00:00|35784.1|35779.3|35691.6|35686.8|35805.6|35800.8|35682.6|35677.8|1685
1639022400000|2021-12-09 04:00:00|35691.1|35686.3|35689.1|35684.3|35724.1|35719.3|35665.6|35660.8|1624
1639026000000|2021-12-09 05:00:00|35687.6|35682.8|35683.6|35678.8|35712.1|35707.3|35683.6|35678.8|945
1639029600000|2021-12-09 06:00:00|35683.1|35678.3|35729.6|35724.8|35740.1|35735.3|35683.1|35678.3|1129
1639033200000|2021-12-09 07:00:00|35729|35725.4|35729|35725.4|35766|35762.4|35718|35714.4|1584
1639036800000|2021-12-09 08:00:00|35728.5|35724.9|35661|35657.4|35736.5|35732.9|35641|35637.4|4444
1639040400000|2021-12-09 09:00:00|35660.5|35656.9|35683.5|35679.9|35701|35697.4|35645|35641.4|2128
1639044000000|2021-12-09 10:00:00|35684|35680.4|35651|35647.4|35686|35682.4|35605|35601.4|3763
1639047600000|2021-12-09 11:00:00|35651.5|35647.9|35645|35641.4|35666|35662.4|35598|35594.4|3157
1639051200000|2021-12-09 12:00:00|35644.5|35640.9|35650|35646.4|35685.5|35681.9|35625.5|35621.9|3501
1639054800000|2021-12-09 13:00:00|35649.5|35645.9|35619|35615.4|35650|35646.4|35580|35576.4|6454
1639058400000|2021-12-09 14:00:00|35619.5|35615.9|35630.9|35628.5|35657|35653.4|35583.9|35581.5|19262
1639062000000|2021-12-09 15:00:00|35631.4|35629|35732.1|35729.7|35735.6|35733.2|35625.6|35623.2|19035
1639065600000|2021-12-09 16:00:00|35731.6|35729.2|35716.1|35713.7|35755.6|35753.2|35682.1|35679.7|11084
1639069200000|2021-12-09 17:00:00|35715.6|35713.2|35807.3|35804.9|35809.8|35807.4|35698.6|35696.2|7954
1639072800000|2021-12-09 18:00:00|35806.8|35804.4|35833.8|35831.4|35846.8|35844.4|35780.8|35778.4|10989
1639076400000|2021-12-09 19:00:00|35833.3|35830.9|35782.8|35780.4|35865.3|35862.9|35769.3|35766.9|10009
1639080000000|2021-12-09 20:00:00|35783.3|35780.9|35758.2|35755.8|35838.7|35836.3|35734.7|35732.3|19141
1639083600000|2021-12-09 21:00:00|35758.9|35754.1|35750.7|35740.9|35778.9|35774.1|35720.9|35716.1|4668
1639087200000|2021-12-09 22:00:00|35750.4|35740.6|35761.4|35751.6|35766.8|35757|35746.8|35737|0
1639090800000|2021-12-09 23:00:00|35757|35747.2|35771.9|35767.1|35804.4|35799.6|35747.9|35743.1|923
1639094400000|2021-12-10 00:00:00|35769.9|35765.1|35738.9|35734.1|35791.9|35787.1|35729.4|35724.6|1603
1639098000000|2021-12-10 01:00:00|35738.4|35733.6|35771.9|35767.1|35781.9|35777.1|35712.9|35708.1|997
1639101600000|2021-12-10 02:00:00|35771.4|35766.6|35775.4|35770.6|35778.9|35774.1|35758.9|35754.1|269
1639105200000|2021-12-10 03:00:00|35774.9|35770.1|35765.9|35761.1|35791.4|35786.6|35760.4|35755.6|434
1639108800000|2021-12-10 04:00:00|35766.4|35761.6|35749.4|35744.6|35781.9|35777.1|35749.4|35744.6|392
1639112400000|2021-12-10 05:00:00|35748.9|35744.1|35728.9|35724.1|35756.9|35752.1|35712.9|35708.1|740
1639116000000|2021-12-10 06:00:00|35728.4|35723.6|35753.9|35749.1|35754.4|35749.6|35725.9|35721.1|829
1639119600000|2021-12-10 07:00:00|35753.3|35749.7|35758.3|35754.7|35775.3|35771.7|35737.8|35734.2|1513
1639123200000|2021-12-10 08:00:00|35757.8|35754.2|35812.3|35808.7|35818.3|35814.7|35747.8|35744.2|1909
1639126800000|2021-12-10 09:00:00|35811.8|35808.2|35808.3|35804.7|35816.3|35812.7|35783.8|35780.2|1482
1639130400000|2021-12-10 10:00:00|35807.8|35804.2|35816.3|35812.7|35818.8|35815.2|35797.3|35793.7|812
1639134000000|2021-12-10 11:00:00|35815.8|35812.2|35870.3|35866.7|35884.8|35881.2|35813.3|35809.7|2134
1639137600000|2021-12-10 12:00:00|35869.8|35866.2|35842.3|35838.7|35881.8|35878.2|35838.8|35835.2|2484
1639141200000|2021-12-10 13:00:00|35841.8|35838.2|35955.3|35951.7|35983.8|35980.2|35828.3|35824.7|8502
1639144800000|2021-12-10 14:00:00|35956.3|35952.7|35870.7|35868.3|35964.3|35960.7|35856.7|35854.3|21917
1639148400000|2021-12-10 15:00:00|35869.2|35866.8|35808.3|35805.9|35912.2|35909.8|35781.8|35779.4|21489
1639152000000|2021-12-10 16:00:00|35807.8|35805.4|35821.3|35818.9|35839.3|35836.9|35712.8|35710.4|15897
1639155600000|2021-12-10 17:00:00|35821.8|35819.4|35839.3|35836.9|35846.3|35843.9|35779.3|35776.9|8190
1639159200000|2021-12-10 18:00:00|35839.8|35837.4|35876.3|35873.9|35890.8|35888.4|35834.3|35831.9|9414
1639162800000|2021-12-10 19:00:00|35875.8|35873.4|35853.3|35850.9|35920.8|35918.4|35844.8|35842.4|8177
1639166400000|2021-12-10 20:00:00|35852.8|35850.4|35971.4|35969|35981.4|35979|35838.8|35836.4|14592
1639170000000|2021-12-10 21:00:00|35972.6|35967.8|35985.1|35980.3|35992.6|35987.8|35958.6|35953.8|3340
1639350000000|2021-12-12 23:00:00|36009.6|36004.8|36046.1|36041.3|36055.1|36050.3|35995.6|35990.8|1222
1639353600000|2021-12-13 00:00:00|36046.6|36041.8|36089.6|36084.8|36093.6|36088.8|36037.6|36032.8|1157
1639357200000|2021-12-13 01:00:00|36090.1|36085.3|36125.6|36120.8|36131.6|36126.8|36083.6|36078.8|1479
1639360800000|2021-12-13 02:00:00|36126.1|36121.3|36101.4|36096.6|36127.1|36122.3|36095.1|36090.3|503
1639364400000|2021-12-13 03:00:00|36101.9|36097.1|36102.4|36097.6|36117.9|36113.1|36091.9|36087.1|803
1639368000000|2021-12-13 04:00:00|36101.9|36097.1|36102.4|36097.6|36118.9|36114.1|36096.9|36092.1|394
1639371600000|2021-12-13 05:00:00|36101.9|36097.1|36089.9|36085.1|36104.4|36099.6|36064.4|36059.6|1011
1639375200000|2021-12-13 06:00:00|36087.9|36083.1|36097.9|36093.1|36111.9|36107.1|36085.9|36081.1|895
1639378800000|2021-12-13 07:00:00|36097.3|36093.7|36061.8|36058.2|36107.8|36104.2|36049.8|36046.2|2091
1639382400000|2021-12-13 08:00:00|36061.3|36057.7|36064.8|36061.2|36089.8|36086.2|36023.8|36020.2|4340
1639386000000|2021-12-13 09:00:00|36065.8|36062.2|36080.8|36077.2|36109.3|36105.7|36055.3|36051.7|2679
1639389600000|2021-12-13 10:00:00|36081.3|36077.7|36057.3|36053.7|36091.8|36088.2|36037.3|36033.7|2480
1639393200000|2021-12-13 11:00:00|36057.8|36054.2|36043.3|36039.7|36097.8|36094.2|36020.8|36017.2|3086
1639396800000|2021-12-13 12:00:00|36044.8|36041.2|35983.3|35979.7|36044.8|36041.2|35973.3|35969.7|3323
1639400400000|2021-12-13 13:00:00|35981.3|35977.7|35970.8|35967.2|36009.8|36006.2|35965.8|35962.2|4984
1639404000000|2021-12-13 14:00:00|35971.3|35967.7|35731.7|35729.3|35973.8|35970.2|35718.2|35715.8|34556
1639407600000|2021-12-13 15:00:00|35732.2|35729.8|35673.6|35671.2|35767.1|35764.7|35625.1|35622.7|35101
1639411200000|2021-12-13 16:00:00|35668.1|35665.7|35669.6|35667.2|35698.1|35695.7|35610.6|35608.2|24767
1639414800000|2021-12-13 17:00:00|35669.1|35666.7|35643.4|35641|35688.6|35686.2|35614.1|35611.7|11952
1639418400000|2021-12-13 18:00:00|35643.9|35641.5|35707.4|35705|35709.9|35707.5|35630.9|35628.5|6361
1639422000000|2021-12-13 19:00:00|35706.9|35704.5|35739.4|35737|35754.4|35752|35687.4|35685|11041
1639425600000|2021-12-13 20:00:00|35738.9|35736.5|35656.5|35654.1|35789.5|35787.1|35637|35634.6|21100
1639429200000|2021-12-13 21:00:00|35651.9|35649.5|35681.9|35672.1|35690.6|35685.8|35625.6|35620.8|4573
1639432800000|2021-12-13 22:00:00|35682|35672.2|35664.2|35654.4|35682|35672.2|35658.9|35649.1|40
1639436400000|2021-12-13 23:00:00|35682.6|35677.8|35700.6|35695.8|35708.1|35703.3|35663.6|35658.8|1948
1639440000000|2021-12-14 00:00:00|35700.1|35695.3|35722.6|35717.8|35726.6|35721.8|35692.6|35687.8|1833
1639443600000|2021-12-14 01:00:00|35723.1|35718.3|35696.6|35691.8|35727.6|35722.8|35685.6|35680.8|1111
1639447200000|2021-12-14 02:00:00|35697.1|35692.3|35685.6|35680.8|35706.6|35701.8|35677.6|35672.8|768
1639450800000|2021-12-14 03:00:00|35686.1|35681.3|35695.6|35690.8|35705.1|35700.3|35642.1|35637.3|1083
1639454400000|2021-12-14 04:00:00|35696.6|35691.8|35685.6|35680.8|35702.6|35697.8|35677.1|35672.3|686
1639458000000|2021-12-14 05:00:00|35685.1|35680.3|35680.6|35675.8|35698.6|35693.8|35670.6|35665.8|681
1639461600000|2021-12-14 06:00:00|35681.1|35676.3|35713.6|35708.8|35724.1|35719.3|35660.1|35655.3|1099
1639465200000|2021-12-14 07:00:00|35713|35709.4|35720|35716.4|35747|35743.4|35694|35690.4|2255
1639468800000|2021-12-14 08:00:00|35720.5|35716.9|35725|35721.4|35784|35780.4|35716|35712.4|4626
1639472400000|2021-12-14 09:00:00|35724.5|35720.9|35583|35579.4|35749.5|35745.9|35571|35567.4|10279
1639476000000|2021-12-14 10:00:00|35583.5|35579.9|35596.5|35592.9|35621.5|35617.9|35556.5|35552.9|5282
1639479600000|2021-12-14 11:00:00|35596|35592.4|35645.5|35641.9|35661.5|35657.9|35595.5|35591.9|4340
1639483200000|2021-12-14 12:00:00|35645|35641.4|35645.5|35641.9|35679.5|35675.9|35625.5|35621.9|3837
1639486800000|2021-12-14 13:00:00|35646|35642.4|35546|35542.4|35668.5|35664.9|35526.5|35522.9|8466
1639490400000|2021-12-14 14:00:00|35545.5|35541.9|35718.9|35716.5|35781.9|35779.5|35504.9|35502.5|31045
1639494000000|2021-12-14 15:00:00|35719.4|35717|35500.9|35498.5|35752.9|35750.5|35458.4|35456|32164
1639497600000|2021-12-14 16:00:00|35501.4|35499|35492.4|35490|35585.4|35583|35480.9|35478.5|23425
1639501200000|2021-12-14 17:00:00|35492.9|35490.5|35451.2|35448.8|35527.4|35525|35440.2|35437.8|15863
1639504800000|2021-12-14 18:00:00|35448.7|35446.3|35472.2|35469.8|35531.2|35528.8|35446.2|35443.8|11864
1639508400000|2021-12-14 19:00:00|35472.7|35470.3|35559.2|35556.8|35575.2|35572.8|35464.7|35462.3|15009
1639512000000|2021-12-14 20:00:00|35556.2|35553.8|35560.9|35558.5|35643.9|35641.5|35496.9|35494.5|25988
1639515600000|2021-12-14 21:00:00|35559.9|35557.5|35569.3|35559.5|35574.1|35569.3|35533.6|35528.8|4425
1639519200000|2021-12-14 22:00:00|35570.1|35560.3|35569.4|35559.6|35572.3|35562.5|35560|35550.2|0
1639522800000|2021-12-14 23:00:00|35561.6|35556.8|35563.6|35558.8|35588.1|35583.3|35538.1|35533.3|1689
1639526400000|2021-12-15 00:00:00|35564.1|35559.3|35598.6|35593.8|35612.6|35607.8|35563.1|35558.3|1567
1639530000000|2021-12-15 01:00:00|35598.1|35593.3|35582.6|35577.8|35601.1|35596.3|35528.6|35523.8|1569
1639533600000|2021-12-15 02:00:00|35582.1|35577.3|35592.6|35587.8|35594.6|35589.8|35544.1|35539.3|1231
1639537200000|2021-12-15 03:00:00|35596.1|35591.3|35612.6|35607.8|35617.1|35612.3|35587.6|35582.8|1104
1639540800000|2021-12-15 04:00:00|35612.1|35607.3|35608.6|35603.8|35619.1|35614.3|35598.6|35593.8|534
1639544400000|2021-12-15 05:00:00|35609.1|35604.3|35601.6|35596.8|35615.1|35610.3|35581.6|35576.8|1196
1639548000000|2021-12-15 06:00:00|35606.1|35601.3|35548.6|35543.8|35621.6|35616.8|35539.6|35534.8|1272
1639551600000|2021-12-15 07:00:00|35548|35544.4|35563|35559.4|35579.5|35575.9|35511.5|35507.9|2419
1639555200000|2021-12-15 08:00:00|35562.5|35558.9|35586|35582.4|35620.5|35616.9|35558|35554.4|4460
1639558800000|2021-12-15 09:00:00|35586.5|35582.9|35566.5|35562.9|35598.5|35594.9|35538.5|35534.9|3873
1639562400000|2021-12-15 10:00:00|35567|35563.4|35598|35594.4|35602|35598.4|35557.5|35553.9|2453
1639566000000|2021-12-15 11:00:00|35600|35596.4|35550.5|35546.9|35602.5|35598.9|35534|35530.4|3209
1639569600000|2021-12-15 12:00:00|35551|35547.4|35526|35522.4|35587|35583.4|35520.5|35516.9|4805
1639573200000|2021-12-15 13:00:00|35525.5|35521.9|35533|35529.4|35551.5|35547.9|35499|35495.4|5662
1639576800000|2021-12-15 14:00:00|35533.5|35529.9|35414.4|35412|35555.4|35553|35380.4|35378|21490
1639580400000|2021-12-15 15:00:00|35415.4|35413|35452.6|35450.2|35487.6|35485.2|35397.4|35395|14245
1639584000000|2021-12-15 16:00:00|35453.1|35450.7|35510.6|35508.2|35518.1|35515.7|35411.1|35408.7|13873
1639587600000|2021-12-15 17:00:00|35509.1|35506.7|35546.1|35543.7|35572.6|35570.2|35490.1|35487.7|9969
1639591200000|2021-12-15 18:00:00|35545.6|35543.2|35521.3|35518.9|35548.3|35545.9|35482.3|35479.9|8401
1639594800000|2021-12-15 19:00:00|35509.8|35507.4|35623.3|35620.9|35718.8|35716.4|35407.3|35404.9|45296
1639598400000|2021-12-15 20:00:00|35620.8|35618.4|35931.1|35928.7|35946.6|35944.2|35615.8|35613.4|44668
1639602000000|2021-12-15 21:00:00|35931.6|35929.2|35955.6|35945.8|35975.3|35970.5|35908.3|35903.5|5655
1639605600000|2021-12-15 22:00:00|35955.1|35945.3|35956.9|35947.1|35963.6|35953.8|35955.1|35945.3|0
1639609200000|2021-12-15 23:00:00|35956.3|35951.5|35977.8|35973|36007.3|36002.5|35938.3|35933.5|3021
1639612800000|2021-12-16 00:00:00|35977.3|35972.5|35944.3|35939.5|35978.3|35973.5|35927.3|35922.5|2289
1639616400000|2021-12-16 01:00:00|35943.3|35938.5|35901.3|35896.5|35971.3|35966.5|35892.3|35887.5|1794
1639620000000|2021-12-16 02:00:00|35903.3|35898.5|35940.8|35936|35953.3|35948.5|35902.3|35897.5|1280
1639623600000|2021-12-16 03:00:00|35940.3|35935.5|35958.3|35953.5|35966.3|35961.5|35935.3|35930.5|614
1639627200000|2021-12-16 04:00:00|35963.3|35958.5|35984.8|35980|35986.3|35981.5|35954.3|35949.5|1179
1639630800000|2021-12-16 05:00:00|35985.3|35980.5|36012.3|36007.5|36018.3|36013.5|35971.3|35966.5|1194
1639634400000|2021-12-16 06:00:00|36011.8|36007|36036.8|36032|36049.3|36044.5|36005.3|36000.5|1406
1639638000000|2021-12-16 07:00:00|36036.2|36032.6|36073.7|36070.1|36114.7|36111.1|36026.7|36023.1|4372
1639641600000|2021-12-16 08:00:00|36073.2|36069.6|36100.7|36097.1|36115.7|36112.1|36025.2|36021.6|4887
1639645200000|2021-12-16 09:00:00|36100.2|36096.6|36102.7|36099.1|36107.2|36103.6|36072.7|36069.1|3414
1639648800000|2021-12-16 10:00:00|36103.2|36099.6|36154.7|36151.1|36157.7|36154.1|36088.7|36085.1|3315
1639652400000|2021-12-16 11:00:00|36154.2|36150.6|36189.7|36186.1|36215.2|36211.6|36145.2|36141.6|4957
1639656000000|2021-12-16 12:00:00|36189.2|36185.6|36154.7|36151.1|36189.2|36185.6|36134.7|36131.1|5771
1639659600000|2021-12-16 13:00:00|36159.7|36156.1|36126.7|36123.1|36172.7|36169.1|36097.2|36093.6|7316
1639663200000|2021-12-16 14:00:00|36128.7|36125.1|36024.6|36022.2|36138.2|36134.6|36017.6|36015.2|31073
1639666800000|2021-12-16 15:00:00|36025.1|36022.7|36160.2|36157.8|36193.7|36191.3|36021.6|36019.2|26909
1639670400000|2021-12-16 16:00:00|36159.7|36157.3|36058.7|36056.3|36163.7|36161.3|36054.7|36052.3|17790
1639674000000|2021-12-16 17:00:00|36057.2|36054.8|35934.2|35931.8|36085.7|36083.3|35928.2|35925.8|16108
1639677600000|2021-12-16 18:00:00|35933.7|35931.3|35996.6|35994.2|36052.6|36050.2|35924.2|35921.8|13335
1639681200000|2021-12-16 19:00:00|35997.1|35994.7|35843.6|35841.2|36025.1|36022.7|35775.1|35772.7|20266
1639684800000|2021-12-16 20:00:00|35842.6|35840.2|35891.1|35888.7|36030.1|36027.7|35802.1|35799.7|34378
1639688400000|2021-12-16 21:00:00|35892.3|35887.5|35947.2|35937.4|35963.8|35959|35876.8|35872|5506
1639692000000|2021-12-16 22:00:00|35947.5|35937.7|35934.6|35924.8|35947.5|35937.7|35923.4|35913.6|0
1639695600000|2021-12-16 23:00:00|35951.8|35947|35921.8|35917|35954.8|35950|35884.3|35879.5|2702
1639699200000|2021-12-17 00:00:00|35922.3|35917.5|35958.8|35954|35973.3|35968.5|35920.3|35915.5|2403
1639702800000|2021-12-17 01:00:00|35958.3|35953.5|35955.8|35951|35976.3|35971.5|35929.8|35925|2490
1639706400000|2021-12-17 02:00:00|35955.3|35950.5|35950.8|35946|35970.3|35965.5|35940.3|35935.5|759
1639710000000|2021-12-17 03:00:00|35950.3|35945.5|35838.3|35833.5|35953.3|35948.5|35824.8|35820|2812
1639713600000|2021-12-17 04:00:00|35837.8|35833|35881.8|35877|35891.3|35886.5|35820.8|35816|1710
1639717200000|2021-12-17 05:00:00|35882.8|35878|35868.8|35864|35895.8|35891|35832.8|35828|1460
1639720800000|2021-12-17 06:00:00|35869.8|35865|35876.8|35872|35897.8|35893|35841.8|35837|1729
1639724400000|2021-12-17 07:00:00|35876.2|35872.6|35940.2|35936.6|35946.2|35942.6|35870.2|35866.6|3355
1639728000000|2021-12-17 08:00:00|35940.7|35937.1|35926.2|35922.6|35988.7|35985.1|35918.7|35915.1|6734
1639731600000|2021-12-17 09:00:00|35925.2|35921.6|35922.2|35918.6|35942.2|35938.6|35826.7|35823.1|8171
1639735200000|2021-12-17 10:00:00|35922.7|35919.1|35879.2|35875.6|35935.2|35931.6|35835.2|35831.6|4401
1639738800000|2021-12-17 11:00:00|35878.2|35874.6|35876.7|35873.1|35889.2|35885.6|35839.7|35836.1|3245
1639742400000|2021-12-17 12:00:00|35876.2|35872.6|35758.2|35754.6|35891.2|35887.6|35731.7|35728.1|6535
1639746000000|2021-12-17 13:00:00|35757.7|35754.1|35759.2|35755.6|35773.7|35770.1|35726.2|35722.6|8033
1639749600000|2021-12-17 14:00:00|35758.7|35755.1|35417.1|35414.7|35765.7|35762.1|35366.6|35364.2|46544
1639753200000|2021-12-17 15:00:00|35416.6|35414.2|35588.4|35586|35650.4|35648|35279.9|35277.5|47084
1639756800000|2021-12-17 16:00:00|35587.9|35585.5|35435.9|35433.5|35663.9|35661.5|35390.4|35388|30977
1639760400000|2021-12-17 17:00:00|35434.4|35432|35487.9|35485.5|35530.4|35528|35335.4|35333|21813
1639764000000|2021-12-17 18:00:00|35487.4|35485|35589.9|35587.5|35597.9|35595.5|35421.9|35419.5|15097
1639767600000|2021-12-17 19:00:00|35591.9|35589.5|35509.4|35507|35595.9|35593.5|35463.9|35461.5|14181
1639771200000|2021-12-17 20:00:00|35509.9|35507.5|35365.4|35363|35569.9|35567.5|35324.9|35322.5|33048
1639774800000|2021-12-17 21:00:00|35368.1|35363.3|35461.9|35452.1|35466.5|35461.7|35354.1|35349.3|5490
1639954800000|2021-12-19 23:00:00|35420.5|35415.7|35183.5|35178.7|35444.5|35439.7|35170|35165.2|7671
1639958400000|2021-12-20 00:00:00|35183|35178.2|35246|35241.2|35258|35253.2|35115.5|35110.7|5756
1639962000000|2021-12-20 01:00:00|35246.5|35241.7|35132|35127.2|35253.5|35248.7|35125|35120.2|3606
1639965600000|2021-12-20 02:00:00|35131.5|35126.7|35074.5|35069.7|35145.5|35140.7|35038|35033.2|3864
1639969200000|2021-12-20 03:00:00|35073.5|35068.7|35075.5|35070.7|35106|35101.2|35065|35060.2|1942
1639972800000|2021-12-20 04:00:00|35075|35070.2|35106.5|35101.7|35147.5|35142.7|35073|35068.2|1726
1639976400000|2021-12-20 05:00:00|35107|35102.2|35036|35031.2|35115|35110.2|35009.5|35004.7|2387
1639980000000|2021-12-20 06:00:00|35033|35028.2|34958|34953.2|35059.5|35054.7|34899|34894.2|4804
1639983600000|2021-12-20 07:00:00|34957.4|34953.8|34953.9|34950.3|34986.9|34983.3|34821.9|34818.3|7630
1639987200000|2021-12-20 08:00:00|34954.4|34950.8|34839.4|34835.8|34960.9|34957.3|34799.9|34796.3|11835
1639990800000|2021-12-20 09:00:00|34835.4|34831.8|34842.9|34839.3|34844.4|34840.8|34741.4|34737.8|6982
1639994400000|2021-12-20 10:00:00|34842.4|34838.8|34991.9|34988.3|35024.9|35021.3|34839.9|34836.3|5813
1639998000000|2021-12-20 11:00:00|34991.4|34987.8|35046.4|35042.8|35046.4|35042.8|34951.4|34947.8|3332
1640001600000|2021-12-20 12:00:00|35045.9|35042.3|34944.9|34941.3|35078.9|35075.3|34942.9|34939.3|5084
1640005200000|2021-12-20 13:00:00|34945.4|34941.8|34956.4|34952.8|34978.4|34974.8|34922.4|34918.8|6137
1640008800000|2021-12-20 14:00:00|34956.9|34953.3|34812.3|34809.9|35008.4|35004.8|34714.3|34711.9|36724
1640012400000|2021-12-20 15:00:00|34810.3|34807.9|34733.8|34731.4|34843.3|34840.9|34700.8|34698.4|25834
1640016000000|2021-12-20 16:00:00|34734.3|34731.9|34765.3|34762.9|34777.3|34774.9|34664.8|34662.4|16847
1640019600000|2021-12-20 17:00:00|34764.8|34762.4|34702.8|34700.4|34800.3|34797.9|34682.3|34679.9|8906
1640023200000|2021-12-20 18:00:00|34701.8|34699.4|34830.3|34827.9|34868.3|34865.9|34683.3|34680.9|12084
1640026800000|2021-12-20 19:00:00|34829.3|34826.9|34815.3|34812.9|34891.8|34889.4|34794.3|34791.9|12916
1640030400000|2021-12-20 20:00:00|34816.3|34813.9|34941.4|34939|34974.9|34972.5|34811.3|34808.9|22117
1640034000000|2021-12-20 21:00:00|34937.4|34935|35030.6|35020.8|35042.6|35037.8|34918.1|34913.3|5445
1640037600000|2021-12-20 22:00:00|35033.6|35023.8|35021.4|35011.6|35033.6|35023.8|35017.9|35008.1|0
1640041200000|2021-12-20 23:00:00|35020.6|35015.8|35080.6|35075.8|35095.6|35090.8|35008.1|35003.3|3161
1640044800000|2021-12-21 00:00:00|35081.1|35076.3|35037.6|35032.8|35085.1|35080.3|35009.6|35004.8|2255
1640048400000|2021-12-21 01:00:00|35037.1|35032.3|35114.1|35109.3|35129.6|35124.8|34978.6|34973.8|3325
1640052000000|2021-12-21 02:00:00|35114.6|35109.8|35089.6|35084.8|35121.1|35116.3|35057.6|35052.8|1519
1640055600000|2021-12-21 03:00:00|35089.1|35084.3|35134.6|35129.8|35149.6|35144.8|35087.6|35082.8|1936
1640059200000|2021-12-21 04:00:00|35135.6|35130.8|35127.1|35122.3|35138.6|35133.8|35111.6|35106.8|759
1640062800000|2021-12-21 05:00:00|35128.6|35123.8|35204.6|35199.8|35206.6|35201.8|35128.6|35123.8|2176
1640066400000|2021-12-21 06:00:00|35204.1|35199.3|35220.1|35215.3|35233.6|35228.8|35175.6|35170.8|2119
1640070000000|2021-12-21 07:00:00|35219.5|35215.9|35150|35146.4|35229.5|35225.9|35135|35131.4|4070
1640073600000|2021-12-21 08:00:00|35149.5|35145.9|35122|35118.4|35149.5|35145.9|35045|35041.4|7285
1640077200000|2021-12-21 09:00:00|35119|35115.4|35091|35087.4|35174|35170.4|35084|35080.4|3690
1640080800000|2021-12-21 10:00:00|35090.5|35086.9|35186|35182.4|35192|35188.4|35082|35078.4|2461
1640084400000|2021-12-21 11:00:00|35186.5|35182.9|35253.5|35249.9|35283|35279.4|35183.5|35179.9|5136
1640088000000|2021-12-21 12:00:00|35254|35250.4|35255|35251.4|35263.5|35259.9|35225|35221.4|3233
1640091600000|2021-12-21 13:00:00|35256.5|35252.9|35231|35227.4|35258|35254.4|35183|35179.4|5214
1640095200000|2021-12-21 14:00:00|35231.5|35227.9|35219.9|35217.5|35344.9|35342.5|35159.9|35157.5|25064
1640098800000|2021-12-21 15:00:00|35219.4|35217|35276.2|35273.8|35340.2|35337.8|35175.2|35172.8|23312
1640102400000|2021-12-21 16:00:00|35276.7|35274.3|35388.7|35386.3|35453.2|35450.8|35257.2|35254.8|17093
1640106000000|2021-12-21 17:00:00|35389.2|35386.8|35505.7|35503.3|35511.2|35508.8|35382.2|35379.8|11632
1640109600000|2021-12-21 18:00:00|35505.2|35502.8|35469.2|35466.8|35506.2|35503.8|35446.2|35443.8|9245
1640113200000|2021-12-21 19:00:00|35469.7|35467.3|35482.2|35479.8|35492.2|35489.8|35419.2|35416.8|8870
1640116800000|2021-12-21 20:00:00|35482.7|35480.3|35503.9|35501.5|35515.4|35513|35378.4|35376|18512
1640120400000|2021-12-21 21:00:00|35504.1|35499.3|35529.1|35519.3|35537.6|35532.8|35473.1|35468.3|4974
1640124000000|2021-12-21 22:00:00|35530.8|35521|35519.4|35509.6|35534.4|35524.6|35511.5|35501.7|0
1640127600000|2021-12-21 23:00:00|35530.1|35525.3|35499.1|35494.3|35532.1|35527.3|35489.1|35484.3|1212
1640131200000|2021-12-22 00:00:00|35500.1|35495.3|35501.6|35496.8|35529.1|35524.3|35480.6|35475.8|1586
1640134800000|2021-12-22 01:00:00|35501.1|35496.3|35514.1|35509.3|35558.1|35553.3|35499.6|35494.8|1354
1640138400000|2021-12-22 02:00:00|35515.1|35510.3|35489.6|35484.8|35528.6|35523.8|35478.6|35473.8|936
1640142000000|2021-12-22 03:00:00|35489.1|35484.3|35502.6|35497.8|35517.1|35512.3|35477.6|35472.8|634
1640145600000|2021-12-22 04:00:00|35503.1|35498.3|35502.6|35497.8|35517.6|35512.8|35499.1|35494.3|368
1640149200000|2021-12-22 05:00:00|35503.1|35498.3|35511.6|35506.8|35520.1|35515.3|35479.1|35474.3|822
1640152800000|2021-12-22 06:00:00|35513.1|35508.3|35493.6|35488.8|35547.1|35542.3|35488.6|35483.8|1015
1640156400000|2021-12-22 07:00:00|35493|35489.4|35476.5|35472.9|35511.5|35507.9|35467|35463.4|1322
1640160000000|2021-12-22 08:00:00|35479|35475.4|35461.5|35457.9|35488.5|35484.9|35410.5|35406.9|3159
1640163600000|2021-12-22 09:00:00|35462|35458.4|35461.5|35457.9|35489|35485.4|35437|35433.4|1688
1640167200000|2021-12-22 10:00:00|35462|35458.4|35536.5|35532.9|35544|35540.4|35454.5|35450.9|2035
1640170800000|2021-12-22 11:00:00|35537.5|35533.9|35575|35571.4|35577.5|35573.9|35517.5|35513.9|2357
1640174400000|2021-12-22 12:00:00|35575.5|35571.9|35532.5|35528.9|35577|35573.4|35531|35527.4|1509
1640178000000|2021-12-22 13:00:00|35533|35529.4|35455|35451.4|35544.5|35540.9|35436.5|35432.9|4511
1640181600000|2021-12-22 14:00:00|35455.5|35451.9|35486.9|35484.5|35539.4|35537|35429.9|35427.5|16860
1640185200000|2021-12-22 15:00:00|35487.4|35485|35672.6|35670.2|35690.1|35687.7|35483.9|35481.5|20820
1640188800000|2021-12-22 16:00:00|35673.1|35670.7|35662.1|35659.7|35692.1|35689.7|35627.1|35624.7|9609
1640192400000|2021-12-22 17:00:00|35662.6|35660.2|35722.1|35719.7|35739.1|35736.7|35645.1|35642.7|6904
1640196000000|2021-12-22 18:00:00|35721.6|35719.2|35686.1|35683.7|35729.1|35726.7|35681.1|35678.7|5628
1640199600000|2021-12-22 19:00:00|35686.6|35684.2|35678.6|35676.2|35691.1|35688.7|35644.6|35642.2|8545
1640203200000|2021-12-22 20:00:00|35679.1|35676.7|35756.6|35754.2|35772.1|35769.7|35671.1|35668.7|13772
1640206800000|2021-12-22 21:00:00|35756.1|35753.7|35766.5|35756.7|35787.3|35782.5|35750.8|35746|3276
1640210400000|2021-12-22 22:00:00|35766.8|35757|35759.8|35750|35768.4|35758.6|35759|35749.2|0
1640214000000|2021-12-22 23:00:00|35761.2|35751.4|35778.8|35774|35797.8|35793|35761.2|35751.4|1566
1640217600000|2021-12-23 00:00:00|35778.3|35773.5|35769.8|35765|35782.8|35778|35750.8|35746|1124
1640221200000|2021-12-23 01:00:00|35768.8|35764|35763.8|35759|35776.3|35771.5|35754.3|35749.5|725
1640224800000|2021-12-23 02:00:00|35763.3|35758.5|35788.8|35784|35790.8|35786|35763.3|35758.5|612
1640228400000|2021-12-23 03:00:00|35790.3|35785.5|35779.3|35774.5|35791.8|35787|35766.8|35762|383
1640232000000|2021-12-23 04:00:00|35778.8|35774|35773.8|35769|35784.3|35779.5|35770.3|35765.5|355
1640235600000|2021-12-23 05:00:00|35774.3|35769.5|35781.8|35777|35791.3|35786.5|35773.3|35768.5|391
1640239200000|2021-12-23 06:00:00|35782.3|35777.5|35784.8|35780|35806.3|35801.5|35769.3|35764.5|738
1640242800000|2021-12-23 07:00:00|35784.2|35780.6|35793.7|35790.1|35800.2|35796.6|35771.2|35767.6|1437
1640246400000|2021-12-23 08:00:00|35793.2|35789.6|35838.2|35834.6|35846.7|35843.1|35762.2|35758.6|4056
1640250000000|2021-12-23 09:00:00|35837.7|35834.1|35817.2|35813.6|35855.2|35851.6|35805.2|35801.6|2201
1640253600000|2021-12-23 10:00:00|35817.7|35814.1|35855.7|35852.1|35862.2|35858.6|35810.2|35806.6|1326
1640257200000|2021-12-23 11:00:00|35856.2|35852.6|35866.2|35862.6|35873.2|35869.6|35848.2|35844.6|1616
1640260800000|2021-12-23 12:00:00|35866.7|35863.1|35876.2|35872.6|35887.7|35884.1|35857.2|35853.6|1655
1640264400000|2021-12-23 13:00:00|35875.7|35872.1|35842.2|35838.6|35894.7|35891.1|35817.2|35813.6|3115
1640268000000|2021-12-23 14:00:00|35844.2|35840.6|35957.1|35954.7|36005.1|36002.7|35832.1|35829.7|17803
1640271600000|2021-12-23 15:00:00|35956.6|35954.2|35979.4|35977|36008.4|36006|35934.6|35932.2|13102
1640275200000|2021-12-23 16:00:00|35978.9|35976.5|35994.4|35992|35997.4|35995|35943.4|35941|7476
1640278800000|2021-12-23 17:00:00|35993.9|35991.5|35972.8|35970.4|35993.9|35991.5|35955.3|35952.9|4081
1640282400000|2021-12-23 18:00:00|35973.3|35970.9|35993.8|35991.4|35998.3|35995.9|35953.3|35950.9|5563
1640286000000|2021-12-23 19:00:00|35994.3|35991.9|36043.3|36040.9|36052.3|36049.9|35991.8|35989.4|5990
1640289600000|2021-12-23 20:00:00|36042.8|36040.4|35951.4|35949|36064.4|36062|35943.9|35941.5|12401
1640293200000|2021-12-23 21:00:00|35948.9|35946.5|35968.6|35963.8|35989.1|35984.3|35944.6|35939.8|2993
1640559600000|2021-12-26 23:00:00|35997.6|35992.8|35976.6|35971.8|36006.6|36001.8|35949.6|35944.8|1590
1640563200000|2021-12-27 00:00:00|35977.1|35972.3|35966.6|35961.8|35997.6|35992.8|35959.1|35954.3|997
1640566800000|2021-12-27 01:00:00|35966.1|35961.3|35957.6|35952.8|35976.1|35971.3|35938.1|35933.3|999
1640570400000|2021-12-27 02:00:00|35958.1|35953.3|35966.6|35961.8|35981.1|35976.3|35953.1|35948.3|553
1640574000000|2021-12-27 03:00:00|35966.1|35961.3|35964.6|35959.8|35972.6|35967.8|35955.1|35950.3|408
1640577600000|2021-12-27 04:00:00|35965.1|35960.3|35952.6|35947.8|35967.6|35962.8|35946.1|35941.3|395
1640581200000|2021-12-27 05:00:00|35953.1|35948.3|35937.6|35932.8|35954.1|35949.3|35930.6|35925.8|733
1640584800000|2021-12-27 06:00:00|35937.1|35932.3|35920.1|35915.3|35942.1|35937.3|35901.1|35896.3|1672
1640588400000|2021-12-27 07:00:00|35919.5|35915.9|35903|35899.4|35943.5|35939.9|35879|35875.4|2111
1640592000000|2021-12-27 08:00:00|35903.5|35899.9|35946|35942.4|35960|35956.4|35898.5|35894.9|2304
1640595600000|2021-12-27 09:00:00|35945.5|35941.9|35970|35966.4|35974.5|35970.9|35914.5|35910.9|1886
1640599200000|2021-12-27 10:00:00|35970.5|35966.9|35975.5|35971.9|35986.5|35982.9|35950|35946.4|1248
1640602800000|2021-12-27 11:00:00|35976|35972.4|35973|35969.4|35981.5|35977.9|35960|35956.4|718
1640606400000|2021-12-27 12:00:00|35972.5|35968.9|36009|36005.4|36031|36027.4|35965|35961.4|2261
1640610000000|2021-12-27 13:00:00|36011|36007.4|36029.5|36025.9|36044.5|36040.9|36006.5|36002.9|2084
1640613600000|2021-12-27 14:00:00|36029|36025.4|36043.9|36041.5|36120.9|36118.5|35982.9|35980.5|17315
1640617200000|2021-12-27 15:00:00|36044.4|36042|36155.4|36153|36159.9|36157.5|36034.9|36032.5|14897
1640620800000|2021-12-27 16:00:00|36155.9|36153.5|36161.9|36159.5|36175.9|36173.5|36144.9|36142.5|6353
1640624400000|2021-12-27 17:00:00|36162.4|36160|36176.9|36174.5|36189.9|36187.5|36158.9|36156.5|5097
1640628000000|2021-12-27 18:00:00|36176.4|36174|36227.9|36225.5|36228.4|36226|36166.9|36164.5|5520
1640631600000|2021-12-27 19:00:00|36226.9|36224.5|36225.7|36223.3|36264.9|36262.5|36202.9|36200.5|7294
1640635200000|2021-12-27 20:00:00|36225.2|36222.8|36308.6|36306.2|36310.6|36308.2|36187.7|36185.3|11460
1640638800000|2021-12-27 21:00:00|36309.8|36305|36290|36280.2|36325.8|36321|36286.8|36280.2|3140
1640642400000|2021-12-27 22:00:00|36287.7|36277.9|36287.7|36277.9|36293.7|36283.9|36281.4|36271.6|0
1640646000000|2021-12-27 23:00:00|36287.3|36282.5|36267.3|36262.5|36297.8|36293|36262.8|36258|1536
1640649600000|2021-12-28 00:00:00|36266.8|36262|36285.3|36280.5|36292.3|36287.5|36246.3|36241.5|2010
1640653200000|2021-12-28 01:00:00|36284.8|36280|36255.3|36250.5|36288.3|36283.5|36245.3|36240.5|1388
1640656800000|2021-12-28 02:00:00|36254.8|36250|36254.3|36249.5|36259.8|36255|36235.3|36230.5|1020
1640660400000|2021-12-28 03:00:00|36254.8|36250|36260.3|36255.5|36263.3|36258.5|36243.3|36238.5|608
1640664000000|2021-12-28 04:00:00|36260.8|36256|36267.3|36262.5|36272.3|36267.5|36255.3|36250.5|566
1640667600000|2021-12-28 05:00:00|36266.8|36262|36299.3|36294.5|36299.3|36294.5|36261.8|36257|762
1640671200000|2021-12-28 06:00:00|36299.8|36295|36306.3|36301.5|36309.3|36304.5|36270.8|36266|1192
1640674800000|2021-12-28 07:00:00|36305.7|36302.1|36267.7|36264.1|36309.7|36306.1|36252.2|36248.6|1433
1640678400000|2021-12-28 08:00:00|36267.2|36263.6|36353.7|36350.1|36361.2|36357.6|36261.7|36258.1|4535
1640682000000|2021-12-28 09:00:00|36353.2|36349.6|36384.2|36380.6|36397.7|36394.1|36338.7|36335.1|3043
1640685600000|2021-12-28 10:00:00|36388.2|36384.6|36379.7|36376.1|36408.2|36404.6|36370.2|36366.6|2055
1640689200000|2021-12-28 11:00:00|36380.2|36376.6|36370.2|36366.6|36395.2|36391.6|36364.7|36361.1|1358
1640692800000|2021-12-28 12:00:00|36369.7|36366.1|36388.7|36385.1|36404.2|36400.6|36367.2|36363.6|1740
1640696400000|2021-12-28 13:00:00|36389.2|36385.6|36339.2|36335.6|36394.2|36390.6|36334.2|36330.6|3147
1640700000000|2021-12-28 14:00:00|36339.7|36336.1|36488.1|36485.7|36513.6|36511.2|36295.2|36291.6|20341
1640703600000|2021-12-28 15:00:00|36488.6|36486.2|36463|36460.6|36528.1|36525.7|36453|36450.6|16990
1640707200000|2021-12-28 16:00:00|36462.5|36460.1|36484|36481.6|36503|36500.6|36426|36423.6|8606
1640710800000|2021-12-28 17:00:00|36484.5|36482.1|36379.6|36377.2|36487|36484.6|36326.6|36324.2|12279
1640714400000|2021-12-28 18:00:00|36379.1|36376.7|36443.1|36440.7|36443.6|36441.2|36366.6|36364.2|6855
1640718000000|2021-12-28 19:00:00|36442.6|36440.2|36430.6|36428.2|36442.6|36440.2|36380.6|36378.2|7719
1640721600000|2021-12-28 20:00:00|36430.1|36427.7|36410.6|36408.2|36474.6|36472.2|36376.1|36373.7|12413
1640725200000|2021-12-28 21:00:00|36410.1|36407.7|36399.2|36389.4|36446.8|36442|36391.8|36387|2539
1640728800000|2021-12-28 22:00:00|36403.6|36393.8|36400.1|36390.3|36403.6|36393.8|36389.7|36379.9|0
1640732400000|2021-12-28 23:00:00|36402.3|36397.5|36437.3|36432.5|36449.8|36445|36399.8|36395|1265
1640736000000|2021-12-29 00:00:00|36437.8|36433|36436.3|36431.5|36454.8|36450|36416.3|36411.5|1601
1640739600000|2021-12-29 01:00:00|36436.8|36432|36379.3|36374.5|36448.8|36444|36375.3|36370.5|1708
1640743200000|2021-12-29 02:00:00|36379.8|36375|36398.3|36393.5|36398.3|36393.5|36367.8|36363|1101
1640746800000|2021-12-29 03:00:00|36397.8|36393|36414.3|36409.5|36420.3|36415.5|36387.3|36382.5|620
1640750400000|2021-12-29 04:00:00|36413.8|36409|36413.3|36408.5|36415.3|36410.5|36401.3|36396.5|446
1640754000000|2021-12-29 05:00:00|36413.8|36409|36431.3|36426.5|36440.8|36436|36394.3|36389.5|780
1640757600000|2021-12-29 06:00:00|36430.8|36426|36428.3|36423.5|36443.3|36438.5|36408.3|36403.5|552
1640761200000|2021-12-29 07:00:00|36427.7|36424.1|36442.7|36439.1|36454.7|36451.1|36421.7|36418.1|1226
1640764800000|2021-12-29 08:00:00|36443.2|36439.6|36459.7|36456.1|36467.7|36464.1|36431.7|36428.1|3204
1640768400000|2021-12-29 09:00:00|36458.7|36455.1|36458.2|36454.6|36463.2|36459.6|36434.2|36430.6|2013
1640772000000|2021-12-29 10:00:00|36458.7|36455.1|36445.7|36442.1|36469.2|36465.6|36433.7|36430.1|1429
1640775600000|2021-12-29 11:00:00|36446.2|36442.6|36412.7|36409.1|36446.2|36442.6|36398.2|36394.6|2219
1640779200000|2021-12-29 12:00:00|36412.2|36408.6|36391.7|36388.1|36414.7|36411.1|36389.2|36385.6|1926
1640782800000|2021-12-29 13:00:00|36392.2|36388.6|36403.7|36400.1|36407.2|36403.6|36374.7|36371.1|3578
1640786400000|2021-12-29 14:00:00|36403.2|36399.6|36475.6|36473.2|36514.6|36512.2|36388.6|36386.2|17853
1640790000000|2021-12-29 15:00:00|36476.6|36474.2|36474.6|36472.2|36510.6|36508.2|36407.1|36404.7|16096
1640793600000|2021-12-29 16:00:00|36474.1|36471.7|36464.6|36462.2|36482.6|36480.2|36424.6|36422.2|6597
1640797200000|2021-12-29 17:00:00|36464.1|36461.7|36486.3|36483.9|36487.3|36484.9|36431.1|36428.7|5044
1640800800000|2021-12-29 18:00:00|36486.8|36484.4|36492.3|36489.9|36501.3|36498.9|36455.8|36453.4|5139
1640804400000|2021-12-29 19:00:00|36491.8|36489.4|36508.8|36506.4|36513.3|36510.9|36481.8|36479.4|3729
1640808000000|2021-12-29 20:00:00|36508.3|36505.9|36498.1|36495.7|36576.1|36573.7|36493.1|36490.7|13315
1640811600000|2021-12-29 21:00:00|36499.3|36494.5|36498.5|36488.7|36523.8|36519|36489.3|36484.5|2558
1640815200000|2021-12-29 22:00:00|36501|36491.2|36497.9|36488.1|36504.4|36494.6|36496.7|36486.9|0
1640818800000|2021-12-29 23:00:00|36511.3|36506.5|36476.3|36471.5|36520.8|36516|36462.3|36457.5|1722
1640822400000|2021-12-30 00:00:00|36476.8|36472|36480.3|36475.5|36484.8|36480|36436.8|36432|1438
1640826000000|2021-12-30 01:00:00|36481.3|36476.5|36507.3|36502.5|36511.3|36506.5|36468.3|36463.5|968
1640829600000|2021-12-30 02:00:00|36506.8|36502|36487.3|36482.5|36519.8|36515|36482.8|36478|659
1640833200000|2021-12-30 03:00:00|36486.8|36482|36474.8|36470|36496.8|36492|36473.8|36469|434
1640836800000|2021-12-30 04:00:00|36474.3|36469.5|36483.8|36479|36488.8|36484|36469.8|36465|380
1640840400000|2021-12-30 05:00:00|36483.3|36478.5|36461.3|36456.5|36489.8|36485|36460.8|36456|560
1640844000000|2021-12-30 06:00:00|36460.8|36456|36491.3|36486.5|36494.3|36489.5|36458.3|36453.5|1014
1640847600000|2021-12-30 07:00:00|36490.7|36487.1|36479.2|36475.6|36515.2|36511.6|36466.7|36463.1|2088
1640851200000|2021-12-30 08:00:00|36478.7|36475.1|36512.7|36509.1|36519.7|36516.1|36476.2|36472.6|2266
1640854800000|2021-12-30 09:00:00|36512.2|36508.6|36515.2|36511.6|36535.7|36532.1|36499.2|36495.6|1778
1640858400000|2021-12-30 10:00:00|36515.7|36512.1|36506.7|36503.1|36519.7|36516.1|36493.2|36489.6|1341
1640862000000|2021-12-30 11:00:00|36506.2|36502.6|36550.2|36546.6|36560.2|36556.6|36500.2|36496.6|1900
1640865600000|2021-12-30 12:00:00|36550.7|36547.1|36534.7|36531.1|36554.2|36550.6|36533.2|36529.6|1597
1640869200000|2021-12-30 13:00:00|36535.2|36531.6|36545.2|36541.6|36558.7|36555.1|36528.2|36524.6|2231
1640872800000|2021-12-30 14:00:00|36545.7|36542.1|36580.1|36577.7|36686.6|36684.2|36532.7|36529.1|16954
1640876400000|2021-12-30 15:00:00|36581.1|36578.7|36531.1|36528.7|36600.1|36597.7|36513.6|36511.2|12655
1640880000000|2021-12-30 16:00:00|36530.6|36528.2|36516.6|36514.2|36544.6|36542.2|36498.1|36495.7|5943
1640883600000|2021-12-30 17:00:00|36515.6|36513.2|36537.2|36534.8|36538.7|36536.3|36470.6|36468.2|5567
1640887200000|2021-12-30 18:00:00|36536.7|36534.3|36538.2|36535.8|36545.2|36542.8|36495.7|36493.3|4416
1640890800000|2021-12-30 19:00:00|36538.7|36536.3|36528.2|36525.8|36538.7|36536.3|36505.2|36502.8|3669
1640894400000|2021-12-30 20:00:00|36529.2|36526.8|36412.4|36410|36529.2|36526.8|36375.4|36373|12236
1640898000000|2021-12-30 21:00:00|36413.6|36408.8|36413.8|36404|36433.6|36428.8|36384.6|36379.8|3445
1640901600000|2021-12-30 22:00:00|36413.2|36403.4|36417.2|36407.4|36420.3|36410.5|36410.4|36400.6|0
1640905200000|2021-12-30 23:00:00|36417.6|36412.8|36403.1|36398.3|36438.6|36433.8|36391.6|36386.8|1207
1640908800000|2021-12-31 00:00:00|36402.6|36397.8|36289.1|36284.3|36410.6|36405.8|36242.6|36237.8|3431
1640912400000|2021-12-31 01:00:00|36289.6|36284.8|36396.6|36391.8|36396.6|36391.8|36286.1|36281.3|2611
1640916000000|2021-12-31 02:00:00|36395.6|36390.8|36345.1|36340.3|36395.6|36390.8|36325.6|36320.8|1046
1640919600000|2021-12-31 03:00:00|36344.6|36339.8|36327.6|36322.8|36347.6|36342.8|36309.1|36304.3|1030
1640923200000|2021-12-31 04:00:00|36328.6|36323.8|36343.6|36338.8|36346.6|36341.8|36328.1|36323.3|354
1640926800000|2021-12-31 05:00:00|36343.1|36338.3|36369.6|36364.8|36377.6|36372.8|36331.1|36326.3|773
1640930400000|2021-12-31 06:00:00|36370.6|36365.8|36356.6|36351.8|36380.6|36375.8|36352.6|36347.8|548
1640934000000|2021-12-31 07:00:00|36356|36352.4|36365|36361.4|36382|36378.4|36354.5|36350.9|924
1640937600000|2021-12-31 08:00:00|36364.5|36360.9|36387|36383.4|36411|36407.4|36363.5|36359.9|1126
1640941200000|2021-12-31 09:00:00|36386.5|36382.9|36391|36387.4|36402.5|36398.9|36369|36365.4|919
1640944800000|2021-12-31 10:00:00|36391.5|36387.9|36355|36351.4|36392|36388.4|36344.5|36340.9|822
1640948400000|2021-12-31 11:00:00|36356|36352.4|36339|36335.4|36361|36357.4|36325|36321.4|1117
1640952000000|2021-12-31 12:00:00|36323|36319.4|36356.5|36352.9|36367|36363.4|36280|36276.4|1937
1640955600000|2021-12-31 13:00:00|36356|36352.4|36349|36345.4|36367|36363.4|36335|36331.4|1681
1640959200000|2021-12-31 14:00:00|36348.5|36344.9|36360.9|36358.5|36452.4|36450|36340.4|36338|11223
1640962800000|2021-12-31 15:00:00|36361.4|36359|36370.8|36368.4|36397.3|36394.9|36314.3|36311.9|9409
1640966400000|2021-12-31 16:00:00|36371.8|36369.4|36328.3|36325.9|36399.8|36397.4|36324.8|36322.4|6141
1640970000000|2021-12-31 17:00:00|36328.8|36326.4|36405.3|36402.9|36410.8|36408.4|36305.3|36302.9|4747
1640973600000|2021-12-31 18:00:00|36405.8|36403.4|36467.8|36465.4|36467.8|36465.4|36401.3|36398.9|4539
1640977200000|2021-12-31 19:00:00|36467.3|36464.9|36433.8|36431.4|36488.8|36486.4|36422.8|36420.4|4850
1640980800000|2021-12-31 20:00:00|36434.8|36432.4|36344.9|36342.5|36469.9|36467.5|36332.9|36330.5|11631
1640984400000|2021-12-31 21:00:00|36346.1|36341.3|36370.4|36360.6|36393.1|36388.3|36346.1|36341.3|3267
1641164400000|2022-01-02 23:00:00|36451.1|36446.3|36448.1|36443.3|36471.1|36466.3|36417.1|36412.3|2401
1641168000000|2022-01-03 00:00:00|36449.1|36444.3|36516.1|36511.3|36522.6|36517.8|36444.1|36439.3|2547
1641171600000|2022-01-03 01:00:00|36516.6|36511.8|36471.1|36466.3|36532.6|36527.8|36457.1|36452.3|2257
1641175200000|2022-01-03 02:00:00|36470.1|36465.3|36472.6|36467.8|36483.6|36478.8|36452.6|36447.8|1263
1641178800000|2022-01-03 03:00:00|36472.1|36467.3|36466.6|36461.8|36479.6|36474.8|36446.6|36441.8|729
1641182400000|2022-01-03 04:00:00|36467.1|36462.3|36462.1|36457.3|36468.6|36463.8|36451.1|36446.3|509
1641186000000|2022-01-03 05:00:00|36462.6|36457.8|36468.1|36463.3|36475.1|36470.3|36455.6|36450.8|496
1641189600000|2022-01-03 06:00:00|36468.6|36463.8|36461.1|36456.3|36476.6|36471.8|36429.1|36424.3|1674
1641193200000|2022-01-03 07:00:00|36460.5|36456.9|36460.5|36456.9|36472|36468.4|36411|36407.4|2177
1641196800000|2022-01-03 08:00:00|36460|36456.4|36469.5|36465.9|36495|36491.4|36452|36448.4|4468
1641200400000|2022-01-03 09:00:00|36468.5|36464.9|36490.5|36486.9|36494|36490.4|36412.5|36408.9|3898
1641204000000|2022-01-03 10:00:00|36491|36487.4|36528.5|36524.9|36530.5|36526.9|36477|36473.4|1957
1641207600000|2022-01-03 11:00:00|36529|36525.4|36544|36540.4|36550|36546.4|36524.5|36520.9|2450
1641211200000|2022-01-03 12:00:00|36543|36539.4|36499|36495.4|36544|36540.4|36493|36489.4|2564
1641214800000|2022-01-03 13:00:00|36498.5|36494.9|36451|36447.4|36504|36500.4|36447|36443.4|4459
1641218400000|2022-01-03 14:00:00|36450.5|36446.9|36347.9|36345.5|36496.9|36494.5|36234.9|36232.5|32459
1641222000000|2022-01-03 15:00:00|36354.9|36352.5|36408.8|36406.4|36461.4|36459|36286.9|36284.5|25400
1641225600000|2022-01-03 16:00:00|36409.3|36406.9|36376.3|36373.9|36417.8|36415.4|36275.8|36273.4|15589
1641229200000|2022-01-03 17:00:00|36375.8|36373.4|36389.5|36387.1|36425.5|36423.1|36359.3|36356.9|6832
1641232800000|2022-01-03 18:00:00|36390|36387.6|36494|36491.6|36496|36493.6|36366|36363.6|9231
1641236400000|2022-01-03 19:00:00|36493.5|36491.1|36533|36530.6|36561|36558.6|36476|36473.6|10886
1641240000000|2022-01-03 20:00:00|36533.5|36531.1|36588.9|36586.5|36601.9|36599.5|36500.4|36498|18765
1641243600000|2022-01-03 21:00:00|36588.4|36586|36555.7|36545.9|36593.7|36588.9|36549.7|36544.9|4358
1641247200000|2022-01-03 22:00:00|36556.5|36546.7|36560.8|36551|36562|36552.2|36556.2|36546.4|0
1641250800000|2022-01-03 23:00:00|36560.2|36555.4|36549.2|36544.4|36573.2|36568.4|36540.2|36535.4|1485
1641254400000|2022-01-04 00:00:00|36549.7|36544.9|36562.7|36557.9|36574.2|36569.4|36537.7|36532.9|1597
1641258000000|2022-01-04 01:00:00|36561.2|36556.4|36565.2|36560.4|36585.7|36580.9|36549.7|36544.9|1489
1641261600000|2022-01-04 02:00:00|36565.7|36560.9|36595.2|36590.4|36597.7|36592.9|36560.2|36555.4|1061
1641265200000|2022-01-04 03:00:00|36595.7|36590.9|36602.7|36597.9|36609.7|36604.9|36577.7|36572.9|923
1641268800000|2022-01-04 04:00:00|36603.2|36598.4|36631.7|36626.9|36635.7|36630.9|36601.2|36596.4|1214
1641272400000|2022-01-04 05:00:00|36632.7|36627.9|36648.2|36643.4|36658.7|36653.9|36631.7|36626.9|1212
1641276000000|2022-01-04 06:00:00|36648.7|36643.9|36642.2|36637.4|36658.7|36653.9|36631.7|36626.9|1266
1641279600000|2022-01-04 07:00:00|36641.6|36638|36641.6|36638|36643.1|36639.5|36613.6|36610|2347
1641283200000|2022-01-04 08:00:00|36641.1|36637.5|36662.1|36658.5|36683.1|36679.5|36627.6|36624|5500
1641286800000|2022-01-04 09:00:00|36661.6|36658|36661.1|36657.5|36668.6|36665|36640.1|36636.5|2839
1641290400000|2022-01-04 10:00:00|36661.6|36658|36709.1|36705.5|36726.6|36723|36661.1|36657.5|4170
1641294000000|2022-01-04 11:00:00|36708.6|36705|36703.1|36699.5|36729.1|36725.5|36699.1|36695.5|2913
1641297600000|2022-01-04 12:00:00|36704.1|36700.5|36691.6|36688|36706.1|36702.5|36658.1|36654.5|4009
1641301200000|2022-01-04 13:00:00|36692.1|36688.5|36733.1|36729.5|36746.1|36742.5|36683.1|36679.5|4542
1641304800000|2022-01-04 14:00:00|36732.6|36729|36848|36845.6|36865|36862.6|36719.6|36716|27443
1641308400000|2022-01-04 15:00:00|36847|36844.6|36882|36879.6|36935|36932.6|36832.5|36830.1|32733
1641312000000|2022-01-04 16:00:00|36882.5|36880.1|36836|36833.6|36884|36881.6|36793|36790.6|23300
1641315600000|2022-01-04 17:00:00|36835|36832.6|36803.2|36800.8|36870|36867.6|36796.2|36793.8|9109
1641319200000|2022-01-04 18:00:00|36802.2|36799.8|36738.2|36735.8|36807.2|36804.8|36731.7|36729.3|12417
1641322800000|2022-01-04 19:00:00|36736.2|36733.8|36839.7|36837.3|36856.7|36854.3|36735.2|36732.8|11116
1641326400000|2022-01-04 20:00:00|36839.2|36836.8|36796.6|36794.2|36897.6|36895.2|36794.1|36791.7|17691
1641330000000|2022-01-04 21:00:00|36795.6|36793.2|36787.3|36777.5|36815.2|36810.4|36773.2|36768.4|4871
1641333600000|2022-01-04 22:00:00|36786.4|36776.6|36785.1|36775.3|36786.5|36776.7|36781|36771.2|0
1641337200000|2022-01-04 23:00:00|36778.7|36773.9|36756.7|36751.9|36787.7|36782.9|36745.2|36740.4|2221
1641340800000|2022-01-05 00:00:00|36757.2|36752.4|36744.7|36739.9|36761.7|36756.9|36719.7|36714.9|2817
1641344400000|2022-01-05 01:00:00|36745.2|36740.4|36717.2|36712.4|36778.7|36773.9|36698.7|36693.9|3380
1641348000000|2022-01-05 02:00:00|36718.7|36713.9|36717.7|36712.9|36734.2|36729.4|36703.7|36698.9|1657
1641351600000|2022-01-05 03:00:00|36718.2|36713.4|36723.7|36718.9|36728.2|36723.4|36696.2|36691.4|1067
1641355200000|2022-01-05 04:00:00|36724.2|36719.4|36722.7|36717.9|36726.7|36721.9|36705.2|36700.4|938
1641358800000|2022-01-05 05:00:00|36722.2|36717.4|36698.7|36693.9|36724.7|36719.9|36688.2|36683.4|1166
1641362400000|2022-01-05 06:00:00|36698.2|36693.4|36735.2|36730.4|36752.2|36747.4|36688.2|36683.4|1801
1641366000000|2022-01-05 07:00:00|36734.6|36731|36778.6|36775|36784.6|36781|36728.1|36724.5|2722
1641369600000|2022-01-05 08:00:00|36780.1|36776.5|36763.6|36760|36804.6|36801|36747.6|36744|4200
1641373200000|2022-01-05 09:00:00|36763.1|36759.5|36826.6|36823|36838.1|36834.5|36758.6|36755|4827
1641376800000|2022-01-05 10:00:00|36828.1|36824.5|36817.1|36813.5|36853.6|36850|36808.6|36805|3554
1641380400000|2022-01-05 11:00:00|36817.6|36814|36797.6|36794|36819.1|36815.5|36784.1|36780.5|3646
1641384000000|2022-01-05 12:00:00|36796.1|36792.5|36779.1|36775.5|36815.6|36812|36767.1|36763.5|3649
1641387600000|2022-01-05 13:00:00|36778.6|36775|36788.6|36785|36811.1|36807.5|36755.6|36752|5339
1641391200000|2022-01-05 14:00:00|36789.1|36785.5|36803|36800.6|36851|36848.6|36760|36757.6|33141
1641394800000|2022-01-05 15:00:00|36801|36798.6|36879.9|36877.5|36916|36913.6|36762|36759.6|32475
1641398400000|2022-01-05 16:00:00|36881.9|36879.5|36868.1|36865.7|36891.1|36888.7|36833.9|36831.5|18002
1641402000000|2022-01-05 17:00:00|36867.1|36864.7|36903.1|36900.7|36956.1|36953.7|36860.6|36858.2|14932
1641405600000|2022-01-05 18:00:00|36902.6|36900.2|36882.1|36879.7|36915.1|36912.7|36851.1|36848.7|10010
1641409200000|2022-01-05 19:00:00|36881.6|36879.2|36608.1|36605.7|36918.1|36915.7|36541.1|36538.7|41743
1641412800000|2022-01-05 20:00:00|36608.6|36606.2|36417.4|36415|36612.1|36609.7|36405.9|36403.5|41089
1641416400000|2022-01-05 21:00:00|36414.6|36412.2|36438.9|36429.1|36472.8|36468|36403.8|36399|7652
1641420000000|2022-01-05 22:00:00|36438.8|36429|36445.1|36435.3|36456|36446.2|36432.6|36422.8|0
1641423600000|2022-01-05 23:00:00|36432.8|36428|36480.8|36476|36487.8|36483|36370.8|36366|3896
1641427200000|2022-01-06 00:00:00|36480.3|36475.5|36476.3|36471.5|36508.3|36503.5|36434.8|36430|3650
1641430800000|2022-01-06 01:00:00|36475.8|36471|36458.8|36454|36499.8|36495|36413.3|36408.5|3241
1641434400000|2022-01-06 02:00:00|36459.3|36454.5|36415.8|36411|36462.8|36458|36379.3|36374.5|2939
1641438000000|2022-01-06 03:00:00|36415.3|36410.5|36303.8|36299|36420.8|36416|36299.8|36295|3151
1641441600000|2022-01-06 04:00:00|36306.3|36301.5|36300.8|36296|36330.3|36325.5|36291.8|36287|2671
1641445200000|2022-01-06 05:00:00|36301.3|36296.5|36314.8|36310|36346.8|36342|36288.3|36283.5|2289
1641448800000|2022-01-06 06:00:00|36316.3|36311.5|36329.8|36325|36348.3|36343.5|36284.8|36280|1781
1641452400000|2022-01-06 07:00:00|36329.2|36325.6|36402.7|36399.1|36466.7|36463.1|36320.7|36317.1|6620
1641456000000|2022-01-06 08:00:00|36405.2|36401.6|36440.2|36436.6|36457.2|36453.6|36341.7|36338.1|10198
1641459600000|2022-01-06 09:00:00|36440.7|36437.1|36439.7|36436.1|36471.7|36468.1|36386.7|36383.1|5868
1641463200000|2022-01-06 10:00:00|36440.2|36436.6|36504.7|36501.1|36530.2|36526.6|36427.7|36424.1|6572
1641466800000|2022-01-06 11:00:00|36506.2|36502.6|36480.7|36477.1|36529.2|36525.6|36461.2|36457.6|4285
1641470400000|2022-01-06 12:00:00|36479.7|36476.1|36500.2|36496.6|36527.7|36524.1|36472.7|36469.1|5464
1641474000000|2022-01-06 13:00:00|36499.7|36496.1|36500.2|36496.6|36540.7|36537.1|36478.7|36475.1|6355
1641477600000|2022-01-06 14:00:00|36499.7|36496.1|36250.1|36247.7|36507.7|36504.1|36237.6|36235.2|43815
1641481200000|2022-01-06 15:00:00|36249.6|36247.2|36276.1|36273.7|36380.6|36378.2|36203.1|36200.7|56157
1641484800000|2022-01-06 16:00:00|36276.6|36274.2|36330.1|36327.7|36349.1|36346.7|36225.1|36222.7|24419
1641488400000|2022-01-06 17:00:00|36330.6|36328.2|36377.3|36374.9|36452.8|36450.4|36281.6|36279.2|15973
1641492000000|2022-01-06 18:00:00|36378.8|36376.4|36289.8|36287.4|36393.3|36390.9|36241.3|36238.9|11350
1641495600000|2022-01-06 19:00:00|36289.3|36286.9|36328.3|36325.9|36345.3|36342.9|36244.8|36242.4|13234
1641499200000|2022-01-06 20:00:00|36327.8|36325.4|36242.6|36240.2|36371.3|36368.9|36201.6|36199.2|26229
1641502800000|2022-01-06 21:00:00|36238.4|36236|36288.3|36278.5|36289.6|36284.8|36225.1|36220.3|5221
1641506400000|2022-01-06 22:00:00|36289.3|36279.5|36292.3|36282.5|36292.3|36282.5|36283.7|36273.9|0
1641510000000|2022-01-06 23:00:00|36292.6|36287.8|36304.6|36299.8|36318.6|36313.8|36288.1|36283.3|1924
1641513600000|2022-01-07 00:00:00|36305.1|36300.3|36321.6|36316.8|36340.6|36335.8|36295.6|36290.8|2012
1641517200000|2022-01-07 01:00:00|36322.1|36317.3|36313.6|36308.8|36336.6|36331.8|36289.6|36284.8|2352
1641520800000|2022-01-07 02:00:00|36314.1|36309.3|36302.6|36297.8|36314.1|36309.3|36269.1|36264.3|2204
1641524400000|2022-01-07 03:00:00|36302.1|36297.3|36304.6|36299.8|36338.6|36333.8|36295.6|36290.8|1070
1641528000000|2022-01-07 04:00:00|36304.1|36299.3|36316.6|36311.8|36319.6|36314.8|36289.1|36284.3|839
1641531600000|2022-01-07 05:00:00|36317.1|36312.3|36330.6|36325.8|36333.6|36328.8|36291.6|36286.8|982
1641535200000|2022-01-07 06:00:00|36330.1|36325.3|36318.6|36313.8|36345.6|36340.8|36311.6|36306.8|964
1641538800000|2022-01-07 07:00:00|36318|36314.4|36306|36302.4|36325.5|36321.9|36279|36275.4|1946
1641542400000|2022-01-07 08:00:00|36307|36303.4|36250|36246.4|36319|36315.4|36227.5|36223.9|4758
1641546000000|2022-01-07 09:00:00|36249.5|36245.9|36282.5|36278.9|36309|36305.4|36236.5|36232.9|3471
1641549600000|2022-01-07 10:00:00|36282|36278.4|36292.5|36288.9|36310.5|36306.9|36263.5|36259.9|2259
1641553200000|2022-01-07 11:00:00|36293.5|36289.9|36236.5|36232.9|36297|36293.4|36234.5|36230.9|2444
1641556800000|2022-01-07 12:00:00|36237|36233.4|36222.5|36218.9|36274.5|36270.9|36214|36210.4|4708
1641560400000|2022-01-07 13:00:00|36224.5|36220.9|36189|36185.4|36300.5|36296.9|36156|36152.4|17457
1641564000000|2022-01-07 14:00:00|36188.5|36184.9|36230.4|36228|36255.9|36253.5|36133.4|36131|38945
1641567600000|2022-01-07 15:00:00|36231.9|36229.5|36160.6|36158.2|36241.9|36239.5|36112.1|36109.7|34008
1641571200000|2022-01-07 16:00:00|36163.6|36161.2|36357.1|36354.7|36388.1|36385.7|36127.1|36124.7|33027
1641574800000|2022-01-07 17:00:00|36357.6|36355.2|36322.2|36319.8|36367.6|36365.2|36290.1|36287.7|13703
1641578400000|2022-01-07 18:00:00|36322.7|36320.3|36325.7|36323.3|36348.2|36345.8|36295.2|36292.8|10088
1641582000000|2022-01-07 19:00:00|36326.7|36324.3|36350.7|36348.3|36362.7|36360.3|36270.2|36267.8|13170
1641585600000|2022-01-07 20:00:00|36351.2|36348.8|36228.8|36226.4|36377.7|36375.3|36220.3|36217.9|21472
1641589200000|2022-01-07 21:00:00|36230.8|36228.4|36235.5|36225.7|36273|36268.2|36218|36213.2|4001
1641769200000|2022-01-09 23:00:00|36256.5|36251.7|36143.5|36138.7|36277.5|36272.7|36084.5|36079.7|5030
1641772800000|2022-01-10 00:00:00|36143|36138.2|36151.5|36146.7|36180.5|36175.7|36119|36114.2|2206
1641776400000|2022-01-10 01:00:00|36152|36147.2|36187.5|36182.7|36196.5|36191.7|36109.5|36104.7|2038
1641780000000|2022-01-10 02:00:00|36188|36183.2|36187|36182.2|36204|36199.2|36165.5|36160.7|1335
1641783600000|2022-01-10 03:00:00|36186.5|36181.7|36188.5|36183.7|36196.5|36191.7|36172|36167.2|856
1641787200000|2022-01-10 04:00:00|36189|36184.2|36232.5|36227.7|36261|36256.2|36188|36183.2|3356
1641790800000|2022-01-10 05:00:00|36233.5|36228.7|36218|36213.2|36236.5|36231.7|36207.5|36202.7|880
1641794400000|2022-01-10 06:00:00|36219.5|36214.7|36225|36220.2|36228.5|36223.7|36201.5|36196.7|817
1641798000000|2022-01-10 07:00:00|36224.4|36220.8|36282.9|36279.3|36293.9|36290.3|36223.9|36220.3|2904
1641801600000|2022-01-10 08:00:00|36283.4|36279.8|36223.4|36219.8|36293.4|36289.8|36159.4|36155.8|11016
1641805200000|2022-01-10 09:00:00|36224.9|36221.3|36244.9|36241.3|36291.9|36288.3|36212.9|36209.3|6362
1641808800000|2022-01-10 10:00:00|36245.4|36241.8|36243.4|36239.8|36288.4|36284.8|36225.4|36221.8|4297
1641812400000|2022-01-10 11:00:00|36242.9|36239.3|36233.4|36229.8|36250.4|36246.8|36186.4|36182.8|4950
1641816000000|2022-01-10 12:00:00|36234.4|36230.8|36102.9|36099.3|36243.4|36239.8|36096.4|36092.8|9721
1641819600000|2022-01-10 13:00:00|36103.4|36099.8|36130.9|36127.3|36161.4|36157.8|36093.9|36090.3|7664
1641823200000|2022-01-10 14:00:00|36130.4|36126.8|35861.3|35858.9|36164.4|36160.8|35838.3|35835.9|43028
1641826800000|2022-01-10 15:00:00|35860.8|35858.4|35720.8|35718.4|35866.8|35864.4|35643.8|35641.4|42962
1641830400000|2022-01-10 16:00:00|35719.8|35717.4|35794.8|35792.4|35845.8|35843.4|35672.3|35669.9|27564
1641834000000|2022-01-10 17:00:00|35794.3|35791.9|35790.7|35788.3|35859.8|35857.4|35719.3|35716.9|16582
1641837600000|2022-01-10 18:00:00|35791.7|35789.3|35932.2|35929.8|35951.7|35949.3|35788.2|35785.8|22462
1641841200000|2022-01-10 19:00:00|35931.7|35929.3|35964.2|35961.8|36013.7|36011.3|35898.2|35895.8|20292
1641844800000|2022-01-10 20:00:00|35964.7|35962.3|36077.5|36075.1|36092.5|36090.1|35868.2|35865.8|27111
1641848400000|2022-01-10 21:00:00|36078.5|36076.1|36065.2|36055.4|36100.2|36095.4|36049.2|36044.4|4881
1641852000000|2022-01-10 22:00:00|36060.7|36050.9|36082.7|36072.9|36085.6|36075.8|36060.7|36050.9|0
1641855600000|2022-01-10 23:00:00|36073.7|36068.9|36079.7|36074.9|36103.2|36098.4|36046.7|36041.9|1735
1641859200000|2022-01-11 00:00:00|36080.2|36075.4|36083.7|36078.9|36111.2|36106.4|36025.7|36020.9|2292
1641862800000|2022-01-11 01:00:00|36084.2|36079.4|36033.7|36028.9|36091.7|36086.9|36013.7|36008.9|2049
1641866400000|2022-01-11 02:00:00|36033.2|36028.4|36111.7|36106.9|36117.7|36112.9|36028.7|36023.9|1667
1641870000000|2022-01-11 03:00:00|36112.2|36107.4|36093.2|36088.4|36120.7|36115.9|36087.7|36082.9|998
1641873600000|2022-01-11 04:00:00|36092.7|36087.9|36076.2|36071.4|36096.2|36091.4|36049.7|36044.9|1034
1641877200000|2022-01-11 05:00:00|36076.7|36071.9|36070.7|36065.9|36091.7|36086.9|36052.2|36047.4|1245
1641880800000|2022-01-11 06:00:00|36072.7|36067.9|36059.7|36054.9|36081.7|36076.9|36026.2|36021.4|1868
1641884400000|2022-01-11 07:00:00|36059.1|36055.5|36081.1|36077.5|36089.6|36086|36031.6|36028|2870
1641888000000|2022-01-11 08:00:00|36080.6|36077|36119.1|36115.5|36149.6|36146|36031.1|36027.5|7222
1641891600000|2022-01-11 09:00:00|36118.6|36115|36192.1|36188.5|36217.6|36214|36115.6|36112|5763
1641895200000|2022-01-11 10:00:00|36192.6|36189|36168.1|36164.5|36223.6|36220|36165.1|36161.5|2572
1641898800000|2022-01-11 11:00:00|36168.6|36165|36139.1|36135.5|36175.6|36172|36135.6|36132|2964
1641902400000|2022-01-11 12:00:00|36139.6|36136|36109.1|36105.5|36163.6|36160|36103.1|36099.5|3648
1641906000000|2022-01-11 13:00:00|36109.6|36106|36058.1|36054.5|36130.6|36127|36049.1|36045.5|5684
1641909600000|2022-01-11 14:00:00|36058.6|36055|35814.5|35812.1|36085.5|36083.1|35767|35764.6|49563
1641913200000|2022-01-11 15:00:00|35815|35812.6|35876|35873.6|35937.5|35935.1|35797.5|35795.1|35901
1641916800000|2022-01-11 16:00:00|35877.5|35875.1|36076.5|36074.1|36147|36144.6|35873|35870.6|31730
1641920400000|2022-01-11 17:00:00|36077|36074.6|36150.6|36148.2|36159.1|36156.7|36047.5|36045.1|12917
1641924000000|2022-01-11 18:00:00|36151.1|36148.7|36177.6|36175.2|36195.6|36193.2|36097.6|36095.2|9972
1641927600000|2022-01-11 19:00:00|36178.1|36175.7|36226.1|36223.7|36253.6|36251.2|36134.1|36131.7|13107
1641931200000|2022-01-11 20:00:00|36225.6|36223.2|36257.2|36254.8|36276.6|36274.2|36183.7|36181.3|18049
1641934800000|2022-01-11 21:00:00|36255.7|36253.3|36255.9|36246.1|36280.4|36275.6|36246.4|36241.6|3240
1641938400000|2022-01-11 22:00:00|36258.1|36248.3|36254.1|36244.3|36258.1|36248.3|36247.2|36237.4|0
1641942000000|2022-01-11 23:00:00|36258.9|36254.1|36254.9|36250.1|36275.4|36270.6|36244.4|36239.6|1224
1641945600000|2022-01-12 00:00:00|36255.9|36251.1|36278.9|36274.1|36304.9|36300.1|36250.9|36246.1|1637
1641949200000|2022-01-12 01:00:00|36278.4|36273.6|36251.9|36247.1|36281.9|36277.1|36227.9|36223.1|1458
1641952800000|2022-01-12 02:00:00|36252.4|36247.6|36282.9|36278.1|36286.9|36282.1|36250.9|36246.1|889
1641956400000|2022-01-12 03:00:00|36283.4|36278.6|36297.9|36293.1|36298.4|36293.6|36278.9|36274.1|410
1641960000000|2022-01-12 04:00:00|36298.4|36293.6|36295.9|36291.1|36303.4|36298.6|36287.9|36283.1|618
1641963600000|2022-01-12 05:00:00|36296.4|36291.6|36326.9|36322.1|36326.9|36322.1|36294.4|36289.6|1486
1641967200000|2022-01-12 06:00:00|36326.4|36321.6|36304.9|36300.1|36345.4|36340.6|36303.9|36299.1|1392
1641970800000|2022-01-12 07:00:00|36304.3|36300.7|36301.3|36297.7|36339.3|36335.7|36289.3|36285.7|1974
1641974400000|2022-01-12 08:00:00|36300.8|36297.2|36236.8|36233.2|36315.8|36312.2|36214.8|36211.2|6379
1641978000000|2022-01-12 09:00:00|36237.3|36233.7|36291.8|36288.2|36307.8|36304.2|36230.8|36227.2|3279
1641981600000|2022-01-12 10:00:00|36292.8|36289.2|36303.8|36300.2|36305.8|36302.2|36259.8|36256.2|2842
1641985200000|2022-01-12 11:00:00|36304.3|36300.7|36284.3|36280.7|36325.3|36321.7|36283.3|36279.7|2111
1641988800000|2022-01-12 12:00:00|36283.8|36280.2|36295.8|36292.2|36307.3|36303.7|36269.8|36266.2|2648
1641992400000|2022-01-12 13:00:00|36296.8|36293.2|36388.3|36384.7|36433.8|36430.2|36292.3|36288.7|12147
1641996000000|2022-01-12 14:00:00|36387.8|36384.2|36426.2|36423.8|36457.7|36455.3|36323.7|36321.3|24573
1641999600000|2022-01-12 15:00:00|36427.2|36424.8|36315.8|36313.4|36446.2|36443.8|36228.8|36226.4|29464
1642003200000|2022-01-12 16:00:00|36314.8|36312.4|36298.3|36295.9|36331.3|36328.9|36167.3|36164.9|23626
1642006800000|2022-01-12 17:00:00|36299.3|36296.9|36353.9|36351.5|36365.4|36363|36235.3|36232.9|12677
1642010400000|2022-01-12 18:00:00|36354.9|36352.5|36236.9|36234.5|36357.9|36355.5|36226.9|36224.5|9889
1642014000000|2022-01-12 19:00:00|36236.4|36234|36259.9|36257.5|36285.4|36283|36200.4|36198|10177
1642017600000|2022-01-12 20:00:00|36260.4|36258|36298.2|36295.8|36346.2|36343.8|36196.4|36194|20252
1642021200000|2022-01-12 21:00:00|36299.4|36294.6|36301.5|36291.7|36337.4|36332.6|36292.4|36287.6|3027
1642024800000|2022-01-12 22:00:00|36300.8|36291|36302.2|36292.4|36307|36297.2|36299.2|36289.4|0
1642028400000|2022-01-12 23:00:00|36305.4|36300.6|36301.4|36296.6|36321.9|36317.1|36289.9|36285.1|1476
1642032000000|2022-01-13 00:00:00|36301.9|36297.1|36285.9|36281.1|36304.4|36299.6|36270.9|36266.1|1200
1642035600000|2022-01-13 01:00:00|36284.9|36280.1|36224.4|36219.6|36311.4|36306.6|36210.4|36205.6|1525
1642039200000|2022-01-13 02:00:00|36224.9|36220.1|36261.4|36256.6|36274.4|36269.6|36224.9|36220.1|1085
1642042800000|2022-01-13 03:00:00|36260.9|36256.1|36234.9|36230.1|36261.4|36256.6|36207.4|36202.6|1439
1642046400000|2022-01-13 04:00:00|36235.4|36230.6|36248.4|36243.6|36255.9|36251.1|36232.4|36227.6|619
1642050000000|2022-01-13 05:00:00|36248.9|36244.1|36220.9|36216.1|36257.9|36253.1|36205.9|36201.1|1272
1642053600000|2022-01-13 06:00:00|36221.4|36216.6|36231.4|36226.6|36270.4|36265.6|36213.9|36209.1|1198
1642057200000|2022-01-13 07:00:00|36230.8|36227.2|36212.3|36208.7|36233.8|36230.2|36197.3|36193.7|2310
1642060800000|2022-01-13 08:00:00|36211.3|36207.7|36258.8|36255.2|36304.3|36300.7|36197.8|36194.2|4564
1642064400000|2022-01-13 09:00:00|36260.3|36256.7|36284.8|36281.2|36285.3|36281.7|36238.8|36235.2|2180
1642068000000|2022-01-13 10:00:00|36284.3|36280.7|36311.8|36308.2|36320.3|36316.7|36275.3|36271.7|1924
1642071600000|2022-01-13 11:00:00|36311.3|36307.7|36308.3|36304.7|36354.3|36350.7|36307.3|36303.7|3983
1642075200000|2022-01-13 12:00:00|36309.8|36306.2|36337.3|36333.7|36345.8|36342.2|36305.8|36302.2|3010
1642078800000|2022-01-13 13:00:00|36337.8|36334.2|36403.8|36400.2|36418.3|36414.7|36324.3|36320.7|7612
1642082400000|2022-01-13 14:00:00|36403.3|36399.7|36431.2|36428.8|36482.7|36480.3|36369.7|36367.3|25024
1642086000000|2022-01-13 15:00:00|36431.7|36429.3|36415.2|36412.8|36460.2|36457.8|36348.7|36346.3|29144
1642089600000|2022-01-13 16:00:00|36414.7|36412.3|36498.7|36496.3|36513.7|36511.3|36396.2|36393.8|20136
1642093200000|2022-01-13 17:00:00|36497.7|36495.3|36290|36287.6|36499.7|36497.3|36237.2|36234.8|30880
1642096800000|2022-01-13 18:00:00|36289.5|36287.1|36376|36373.6|36378|36375.6|36251|36248.6|18106
1642100400000|2022-01-13 19:00:00|36375.5|36373.1|36301.5|36299.1|36406.5|36404.1|36254|36251.6|14694
1642104000000|2022-01-13 20:00:00|36301|36298.6|36124.7|36122.3|36303|36300.6|36048.7|36046.3|35087
1642107600000|2022-01-13 21:00:00|36125.9|36121.1|36131.5|36121.7|36161.4|36156.6|36078.4|36073.6|7058
1642111200000|2022-01-13 22:00:00|36131.6|36121.8|36146.3|36136.5|36149.3|36139.5|36128.7|36118.9|0
1642114800000|2022-01-13 23:00:00|36162.6|36152.8|36155.9|36151.1|36162.9|36158.1|36133.9|36129.1|2099
1642118400000|2022-01-14 00:00:00|36155.4|36150.6|36148.4|36143.6|36167.4|36162.6|36079.4|36074.6|3344
1642122000000|2022-01-14 01:00:00|36148.9|36144.1|36100.9|36096.1|36169.4|36164.6|36086.4|36081.6|2044
1642125600000|2022-01-14 02:00:00|36100.4|36095.6|36135.9|36131.1|36139.4|36134.6|36050.4|36045.6|2407
1642129200000|2022-01-14 03:00:00|36136.4|36131.6|36103.4|36098.6|36150.4|36145.6|36083.9|36079.1|1475
1642132800000|2022-01-14 04:00:00|36104.4|36099.6|36143.9|36139.1|36167.4|36162.6|36104.4|36099.6|1187
1642136400000|2022-01-14 05:00:00|36144.4|36139.6|36160.4|36155.6|36163.4|36158.6|36127.4|36122.6|972
1642140000000|2022-01-14 06:00:00|36159.4|36154.6|36195.4|36190.6|36214.4|36209.6|36145.9|36141.1|1703
1642143600000|2022-01-14 07:00:00|36194.8|36191.2|36154.3|36150.7|36221.3|36217.7|36142.8|36139.2|2921
1642147200000|2022-01-14 08:00:00|36155.3|36151.7|36156.3|36152.7|36229.3|36225.7|36133.3|36129.7|6800
1642150800000|2022-01-14 09:00:00|36154.8|36151.2|36205.8|36202.2|36241.3|36237.7|36149.3|36145.7|5396
1642154400000|2022-01-14 10:00:00|36206.3|36202.7|36203.8|36200.2|36213.3|36209.7|36163.8|36160.2|3204
1642158000000|2022-01-14 11:00:00|36204.8|36201.2|36139.8|36136.2|36228.3|36224.7|36130.3|36126.7|4434
1642161600000|2022-01-14 12:00:00|36138.3|36134.7|35917.3|35913.7|36139.3|36135.7|35910.8|35907.2|12761
1642165200000|2022-01-14 13:00:00|35916.8|35913.2|35828.3|35824.7|35933.3|35929.7|35792.3|35788.7|18046
1642168800000|2022-01-14 14:00:00|35825.8|35822.2|35963.2|35960.8|35964.7|35962.3|35705.2|35702.8|42425
1642172400000|2022-01-14 15:00:00|35957.7|35955.3|35853.6|35851.2|35980.7|35978.3|35803.1|35800.7|36769
1642176000000|2022-01-14 16:00:00|35853.1|35850.7|35864.1|35861.7|35895.1|35892.7|35726.6|35724.2|26899
1642179600000|2022-01-14 17:00:00|35864.6|35862.2|35684.6|35682.2|35885.1|35882.7|35671.6|35669.2|16197
1642183200000|2022-01-14 18:00:00|35684.1|35681.7|35748.6|35746.2|35764.1|35761.7|35640.6|35638.2|18542
1642186800000|2022-01-14 19:00:00|35748.1|35745.7|35763.6|35761.2|35811.6|35809.2|35712.1|35709.7|15384
1642190400000|2022-01-14 20:00:00|35763.1|35760.7|35914.9|35912.5|35942.4|35940|35762.6|35760.2|24962
1642194000000|2022-01-14 21:00:00|35916.1|35911.3|35974.9|35965.1|35982.1|35977.3|35910.6|35905.8|5106
1642374000000|2022-01-16 23:00:00|36024.1|36019.3|35935.6|35930.8|36024.6|36019.8|35911.1|35906.3|3933
1642377600000|2022-01-17 00:00:00|35935.1|35930.3|35896.6|35891.8|35953.6|35948.8|35872.6|35867.8|2845
1642381200000|2022-01-17 01:00:00|35896.1|35891.3|35883.6|35878.8|35900.6|35895.8|35852.6|35847.8|1448
1642384800000|2022-01-17 02:00:00|35887.6|35882.8|35855.1|35850.3|35893.1|35888.3|35831.1|35826.3|1098
1642388400000|2022-01-17 03:00:00|35854.6|35849.8|35902.1|35897.3|35918.6|35913.8|35852.1|35847.3|1050
1642392000000|2022-01-17 04:00:00|35902.6|35897.8|35863.6|35858.8|35911.1|35906.3|35860.1|35855.3|1108
1642395600000|2022-01-17 05:00:00|35864.1|35859.3|35854.1|35849.3|35878.1|35873.3|35848.1|35843.3|604
1642399200000|2022-01-17 06:00:00|35854.6|35849.8|35896.1|35891.3|35908.6|35903.8|35842.1|35837.3|944
1642402800000|2022-01-17 07:00:00|35895.5|35891.9|35929|35925.4|35947|35943.4|35866|35862.4|1930
1642406400000|2022-01-17 08:00:00|35928.5|35924.9|35952.5|35948.9|35964.5|35960.9|35884.5|35880.9|3571
1642410000000|2022-01-17 09:00:00|35952|35948.4|35966.5|35962.9|35987.5|35983.9|35924|35920.4|2531
1642413600000|2022-01-17 10:00:00|35966|35962.4|35969|35965.4|36006.5|36002.9|35966|35962.4|2597
1642417200000|2022-01-17 11:00:00|35968.5|35964.9|35979|35975.4|35986.5|35982.9|35947|35943.4|1645
1642420800000|2022-01-17 12:00:00|35979.5|35975.9|35971.5|35967.9|35985.5|35981.9|35958|35954.4|1230
1642424400000|2022-01-17 13:00:00|35971|35967.4|35932|35928.4|35981.5|35977.9|35921|35917.4|2497
1642428000000|2022-01-17 14:00:00|35932.5|35928.9|35961.4|35959|35961.4|35959|35911.5|35907.9|4978
1642431600000|2022-01-17 15:00:00|35961.9|35959.5|35958.9|35956.5|35979.9|35977.5|35945.9|35943.5|2996
1642435200000|2022-01-17 16:00:00|35959.4|35957|35924.9|35922.5|35966.4|35964|35924.4|35922|1914
1642438800000|2022-01-17 17:00:00|35925.4|35923|35957.9|35955.5|35962.4|35960|35924.4|35922|1807
1642442400000|2022-01-17 18:00:00|35955.2|35945.4|35953.6|35943.8|35964.5|35954.7|35949|35939.2|0
1642446000000|2022-01-17 19:00:00|35953.3|35943.5|35953.6|35943.8|35955.9|35946.1|35947.6|35937.8|0
1642449600000|2022-01-17 20:00:00|35953.5|35943.7|35943.2|35933.4|35955|35945.2|35941.3|35931.5|0
1642453200000|2022-01-17 21:00:00|35943.7|35933.9|35942.7|35932.9|35944.8|35935|35941.6|35931.8|0
1642456800000|2022-01-17 22:00:00|35942.6|35932.8|35957.2|35947.4|35961.6|35951.8|35942.4|35932.6|0
1642460400000|2022-01-17 23:00:00|35954.1|35949.3|35949.1|35944.3|35978.1|35973.3|35897.1|35892.3|2042
1642464000000|2022-01-18 00:00:00|35950.1|35945.3|35977.1|35972.3|35979.6|35974.8|35930.1|35925.3|1165
1642467600000|2022-01-18 01:00:00|35977.6|35972.8|35970.1|35965.3|35983.1|35978.3|35938.1|35933.3|1190
1642471200000|2022-01-18 02:00:00|35969.6|35964.8|35981.1|35976.3|35988.6|35983.8|35945.1|35940.3|1259
1642474800000|2022-01-18 03:00:00|35981.6|35976.8|35889.1|35884.3|35986.1|35981.3|35866.6|35861.8|3643
1642478400000|2022-01-18 04:00:00|35888.6|35883.8|35845.1|35840.3|35905.6|35900.8|35785.6|35780.8|4491
1642482000000|2022-01-18 05:00:00|35845.6|35840.8|35846.1|35841.3|35864.1|35859.3|35824.6|35819.8|1853
1642485600000|2022-01-18 06:00:00|35846.6|35841.8|35850.1|35845.3|35876.1|35871.3|35839.6|35834.8|1486
1642489200000|2022-01-18 07:00:00|35849.5|35845.9|35843.5|35839.9|35876.5|35872.9|35793.5|35789.9|4421
1642492800000|2022-01-18 08:00:00|35841.5|35837.9|35710.5|35706.9|35844.5|35840.9|35661.5|35657.9|10666
1642496400000|2022-01-18 09:00:00|35711.5|35707.9|35643.5|35639.9|35727|35723.4|35581.5|35577.9|10631
1642500000000|2022-01-18 10:00:00|35643|35639.4|35672.5|35668.9|35695.5|35691.9|35636.5|35632.9|5840
1642503600000|2022-01-18 11:00:00|35673|35669.4|35670.5|35666.9|35682|35678.4|35625.5|35621.9|4548
1642507200000|2022-01-18 12:00:00|35671|35667.4|35666|35662.4|35700.5|35696.9|35626.5|35622.9|9275
1642510800000|2022-01-18 13:00:00|35665.5|35661.9|35629|35625.4|35669|35665.4|35589|35585.4|8142
1642514400000|2022-01-18 14:00:00|35628.5|35624.9|35372.9|35370.5|35638.5|35634.9|35323.4|35321|37044
1642518000000|2022-01-18 15:00:00|35370.9|35368.5|35370.9|35368.5|35442.9|35440.5|35318.4|35316|43384
1642521600000|2022-01-18 16:00:00|35371.4|35369|35416.4|35414|35453.4|35451|35314.9|35312.5|27153
1642525200000|2022-01-18 17:00:00|35415.4|35413|35270.6|35268.2|35424.4|35422|35266.1|35263.7|21086
1642528800000|2022-01-18 18:00:00|35271.6|35269.2|35426.1|35423.7|35435.1|35432.7|35261.6|35259.2|21253
1642532400000|2022-01-18 19:00:00|35424.6|35422.2|35497.6|35495.2|35526.6|35524.2|35398.6|35396.2|21395
1642536000000|2022-01-18 20:00:00|35498.1|35495.7|35389.6|35387.2|35504.6|35502.2|35306.1|35303.7|31052
1642539600000|2022-01-18 21:00:00|35382.3|35379.9|35415|35405.2|35419.5|35414.7|35354|35349.2|3885
1642543200000|2022-01-18 22:00:00|35415.1|35405.3|35412.6|35402.8|35417.1|35407.3|35412.1|35402.3|0
1642546800000|2022-01-18 23:00:00|35421|35416.2|35362.5|35357.7|35444|35439.2|35358.5|35353.7|2813
1642550400000|2022-01-19 00:00:00|35363|35358.2|35354|35349.2|35399|35394.2|35330|35325.2|2438
1642554000000|2022-01-19 01:00:00|35353.5|35348.7|35378|35373.2|35451|35446.2|35353.5|35348.7|3007
1642557600000|2022-01-19 02:00:00|35378.5|35373.7|35356.5|35351.7|35432|35427.2|35321.5|35316.7|3273
1642561200000|2022-01-19 03:00:00|35357|35352.2|35269|35264.2|35360|35355.2|35251|35246.2|4023
1642564800000|2022-01-19 04:00:00|35268.5|35263.7|35197.5|35192.7|35291.5|35286.7|35191.5|35186.7|3132
1642568400000|2022-01-19 05:00:00|35197|35192.2|35194.5|35189.7|35215.5|35210.7|35171|35166.2|2924
1642572000000|2022-01-19 06:00:00|35194|35189.2|35194|35189.2|35235|35230.2|35175|35170.2|2605
1642575600000|2022-01-19 07:00:00|35193.4|35189.8|35182.9|35179.3|35204.9|35201.3|35152.9|35149.3|6056
1642579200000|2022-01-19 08:00:00|35183.4|35179.8|35342.4|35338.8|35359.9|35356.3|35135.4|35131.8|10496
1642582800000|2022-01-19 09:00:00|35341.9|35338.3|35416.4|35412.8|35429.4|35425.8|35287.4|35283.8|7432
1642586400000|2022-01-19 10:00:00|35415.9|35412.3|35443.4|35439.8|35444.4|35440.8|35387.9|35384.3|5672
1642590000000|2022-01-19 11:00:00|35443.9|35440.3|35453.4|35449.8|35468.4|35464.8|35385.9|35382.3|6965
1642593600000|2022-01-19 12:00:00|35453.9|35450.3|35454.4|35450.8|35475.9|35472.3|35414.9|35411.3|6764
1642597200000|2022-01-19 13:00:00|35453.9|35450.3|35515.4|35511.8|35522.9|35519.3|35443.4|35439.8|9462
1642600800000|2022-01-19 14:00:00|35514.9|35511.3|35517.8|35515.4|35548.3|35545.9|35409.3|35406.9|37538
1642604400000|2022-01-19 15:00:00|35518.3|35515.9|35346.8|35344.4|35522.8|35520.4|35269.3|35266.9|44434
1642608000000|2022-01-19 16:00:00|35346.3|35343.9|35419.8|35417.4|35423.3|35420.9|35259.8|35257.4|31279
1642611600000|2022-01-19 17:00:00|35419.3|35416.9|35435.2|35432.8|35507.3|35504.9|35367.7|35365.3|20795
1642615200000|2022-01-19 18:00:00|35438.7|35436.3|35314.2|35311.8|35453.2|35450.8|35300.7|35298.3|17289
1642618800000|2022-01-19 19:00:00|35312.7|35310.3|35243.7|35241.3|35328.7|35326.3|35161.2|35158.8|23597
1642622400000|2022-01-19 20:00:00|35244.2|35241.8|35033.5|35031.1|35297.2|35294.8|35013|35010.6|35002
1642626000000|2022-01-19 21:00:00|35031|35028.6|35055.9|35046.1|35070.5|35065.7|34996.5|34991.7|7559
1642629600000|2022-01-19 22:00:00|35060.7|35050.9|35055.1|35045.3|35060.7|35050.9|35033.4|35023.6|0
1642633200000|2022-01-19 23:00:00|35053|35048.2|34985.5|34980.7|35078.5|35073.7|34981.5|34976.7|2863
1642636800000|2022-01-20 00:00:00|34985|34980.2|35060.5|35055.7|35091|35086.2|34985|34980.2|3036
1642640400000|2022-01-20 01:00:00|35060|35055.2|35049|35044.2|35091|35086.2|34972.5|34967.7|2995
1642644000000|2022-01-20 02:00:00|35049.5|35044.7|35065|35060.2|35096.5|35091.7|35047.5|35042.7|1806
1642647600000|2022-01-20 03:00:00|35064.5|35059.7|35161|35156.2|35166|35161.2|35055.5|35050.7|2539
1642651200000|2022-01-20 04:00:00|35161.5|35156.7|35162|35157.2|35185|35180.2|35157|35152.2|1824
1642654800000|2022-01-20 05:00:00|35162.5|35157.7|35152|35147.2|35193|35188.2|35134|35129.2|1822
1642658400000|2022-01-20 06:00:00|35151|35146.2|35209|35204.2|35219|35214.2|35144|35139.2|1579
1642662000000|2022-01-20 07:00:00|35208.4|35204.8|35158.4|35154.8|35239.4|35235.8|35154.4|35150.8|3004
1642665600000|2022-01-20 08:00:00|35158.9|35155.3|35128.4|35124.8|35177.9|35174.3|35076.4|35072.8|6734
1642669200000|2022-01-20 09:00:00|35127.9|35124.3|35122.9|35119.3|35140.9|35137.3|35051.4|35047.8|5954
1642672800000|2022-01-20 10:00:00|35123.4|35119.8|35151.4|35147.8|35156.4|35152.8|35114.4|35110.8|2320
1642676400000|2022-01-20 11:00:00|35150.9|35147.3|35167.4|35163.8|35202.9|35199.3|35125.4|35121.8|5572
1642680000000|2022-01-20 12:00:00|35166.9|35163.3|35143.4|35139.8|35197.4|35193.8|35119.9|35116.3|6477
1642683600000|2022-01-20 13:00:00|35142.9|35139.3|35152.9|35149.3|35183.4|35179.8|35116.4|35112.8|6514
1642687200000|2022-01-20 14:00:00|35153.4|35149.8|35368.8|35366.4|35396.8|35394.4|35111.8|35109.4|35511
1642690800000|2022-01-20 15:00:00|35371.3|35368.9|35445.6|35443.2|35465.6|35463.2|35269.1|35266.7|33793
1642694400000|2022-01-20 16:00:00|35447.6|35445.2|35414.1|35411.7|35492.1|35489.7|35380.6|35378.2|20305
1642698000000|2022-01-20 17:00:00|35415.6|35413.2|35342|35339.6|35441.6|35439.2|35330.5|35328.1|13445
1642701600000|2022-01-20 18:00:00|35341|35338.6|35253.2|35250.8|35342|35339.6|35243.2|35240.8|18184
1642705200000|2022-01-20 19:00:00|35254.2|35251.8|35157.2|35154.8|35346.2|35343.8|35139.7|35137.3|27506
1642708800000|2022-01-20 20:00:00|35156.7|35154.3|34715.1|34712.7|35193.7|35191.3|34666.1|34663.7|50367
1642712400000|2022-01-20 21:00:00|34716.3|34711.5|34647.7|34637.9|34771.8|34767|34526.8|34522|17274
1642716000000|2022-01-20 22:00:00|34647.2|34637.4|34665.6|34655.8|34700.2|34690.4|34630.6|34620.8|0
1642719600000|2022-01-20 23:00:00|34643.6|34633.8|34701.8|34697|34724.8|34720|34616.8|34612|6991
1642723200000|2022-01-21 00:00:00|34702.8|34698|34650.8|34646|34722.3|34717.5|34625.8|34621|5567
1642726800000|2022-01-21 01:00:00|34650.3|34645.5|34644.3|34639.5|34701.8|34697|34553.8|34549|6558
1642730400000|2022-01-21 02:00:00|34643.8|34639|34568.8|34564|34687.8|34683|34451.3|34446.5|7819
1642734000000|2022-01-21 03:00:00|34569.3|34564.5|34599.8|34595|34601.3|34596.5|34505.8|34501|3710
1642737600000|2022-01-21 04:00:00|34599.3|34594.5|34619.8|34615|34680.3|34675.5|34597.8|34593|2937
1642741200000|2022-01-21 05:00:00|34620.3|34615.5|34691.3|34686.5|34711.8|34707|34613.3|34608.5|2584
1642744800000|2022-01-21 06:00:00|34691.8|34687|34718.8|34714|34761.8|34757|34648.8|34644|2883
1642748400000|2022-01-21 07:00:00|34718.2|34714.6|34759.7|34756.1|34806.2|34802.6|34666.2|34662.6|6510
1642752000000|2022-01-21 08:00:00|34759.2|34755.6|34771.7|34768.1|34791.2|34787.6|34665.7|34662.1|9409
1642755600000|2022-01-21 09:00:00|34773.2|34769.6|34777.2|34773.6|34792.2|34788.6|34694.2|34690.6|6617
1642759200000|2022-01-21 10:00:00|34776.7|34773.1|34790.7|34787.1|34805.2|34801.6|34737.2|34733.6|3639
1642762800000|2022-01-21 11:00:00|34790.2|34786.6|34688.2|34684.6|34790.2|34786.6|34641.2|34637.6|8124
1642766400000|2022-01-21 12:00:00|34688.7|34685.1|34627.2|34623.6|34698.2|34694.6|34590.2|34586.6|8831
1642770000000|2022-01-21 13:00:00|34626.7|34623.1|34629.2|34625.6|34672.7|34669.1|34603.7|34600.1|7881
1642773600000|2022-01-21 14:00:00|34630.2|34626.6|34652.6|34650.2|34782.1|34779.7|34545.7|34542.1|44787
1642777200000|2022-01-21 15:00:00|34649.1|34646.7|34784.9|34782.5|34852.4|34850|34446.9|34444.5|57659
1642780800000|2022-01-21 16:00:00|34792.4|34790|34662.4|34660|34896.4|34894|34596.4|34594|28499
1642784400000|2022-01-21 17:00:00|34656.4|34654|34535.9|34533.5|34665.4|34663|34492.9|34490.5|25609
1642788000000|2022-01-21 18:00:00|34533.9|34531.5|34509.9|34507.5|34626.9|34624.5|34450.9|34448.5|23670
1642791600000|2022-01-21 19:00:00|34509.4|34507|34344.4|34342|34588.9|34586.5|34335.4|34333|20854
1642795200000|2022-01-21 20:00:00|34343.9|34341.5|34247|34244.6|34440|34437.6|34225|34222.6|36506
1642798800000|2022-01-21 21:00:00|34248.2|34243.4|34231.3|34221.5|34291.7|34286.9|34221.2|34216.4|6607
1642978800000|2022-01-23 23:00:00|34297.2|34292.4|34418.7|34413.9|34419.7|34414.9|34259.2|34254.4|5478
1642982400000|2022-01-24 00:00:00|34418.2|34413.4|34423.7|34418.9|34446.7|34441.9|34359.7|34354.9|4547
1642986000000|2022-01-24 01:00:00|34424.7|34419.9|34504.7|34499.9|34524.2|34519.4|34407.2|34402.4|5604
1642989600000|2022-01-24 02:00:00|34505.2|34500.4|34468.2|34463.4|34524.2|34519.4|34451.2|34446.4|3112
1642993200000|2022-01-24 03:00:00|34467.7|34462.9|34496.2|34491.4|34520.2|34515.4|34457.2|34452.4|1607
1642996800000|2022-01-24 04:00:00|34496.7|34491.9|34496.2|34491.4|34522.7|34517.9|34484.2|34479.4|760
1643000400000|2022-01-24 05:00:00|34496.7|34491.9|34492.2|34487.4|34525.2|34520.4|34482.7|34477.9|1078
1643004000000|2022-01-24 06:00:00|34491.7|34486.9|34462.2|34457.4|34518.2|34513.4|34459.2|34454.4|1155
1643007600000|2022-01-24 07:00:00|34461.6|34458|34411.6|34408|34462.1|34458.5|34389.1|34385.5|4618
1643011200000|2022-01-24 08:00:00|34409.6|34406|34349.6|34346|34495.1|34491.5|34349.1|34345.5|7079
1643014800000|2022-01-24 09:00:00|34350.6|34347|34355.6|34352|34387.6|34384|34308.1|34304.5|7394
1643018400000|2022-01-24 10:00:00|34356.1|34352.5|34192.6|34189|34358.6|34355|34107.6|34104|11857
1643022000000|2022-01-24 11:00:00|34192.1|34188.5|34239.1|34235.5|34263.6|34260|34156.6|34153|7692
1643025600000|2022-01-24 12:00:00|34238.6|34235|34138.6|34135|34253.1|34249.5|34124.6|34121|8211
1643029200000|2022-01-24 13:00:00|34139.6|34136|33888.1|33884.5|34183.1|34179.5|33885.1|33881.5|19978
1643032800000|2022-01-24 14:00:00|33886.6|33883|33671|33668.6|33940.5|33938.1|33631.5|33629.1|63618
1643036400000|2022-01-24 15:00:00|33670.5|33668.1|33683.5|33681.1|33848|33845.6|33441|33438.6|60100
1643040000000|2022-01-24 16:00:00|33684|33681.6|33488|33485.6|33693.5|33691.1|33296|33293.6|54641
1643043600000|2022-01-24 17:00:00|33487|33484.6|33428.5|33426.1|33497|33494.6|33147|33144.6|45004
1643047200000|2022-01-24 18:00:00|33428|33425.6|33760.7|33758.3|33768.7|33766.3|33386|33383.6|37794
1643050800000|2022-01-24 19:00:00|33761.2|33758.8|33700.7|33698.3|33881.7|33879.3|33422.7|33420.3|47405
1643054400000|2022-01-24 20:00:00|33701.7|33699.3|34382.7|34380.3|34421.2|34418.8|33684.7|33682.3|51808
1643058000000|2022-01-24 21:00:00|34383.9|34379.1|34455.5|34445.7|34477.9|34473.1|34300.4|34295.6|10303
1643061600000|2022-01-24 22:00:00|34455.8|34446|34419.9|34410.1|34457|34447.2|34395.6|34385.8|0
1643065200000|2022-01-24 23:00:00|34397.4|34392.6|34389.4|34384.6|34417.4|34412.6|34270.9|34266.1|4845
1643068800000|2022-01-25 00:00:00|34391.9|34387.1|34161.9|34157.1|34406.9|34402.1|34150.4|34145.6|5155
1643072400000|2022-01-25 01:00:00|34162.4|34157.6|34180.9|34176.1|34208.9|34204.1|34074.9|34070.1|5299
1643076000000|2022-01-25 02:00:00|34180.4|34175.6|34190.9|34186.1|34201.4|34196.6|34091.4|34086.6|2453
1643079600000|2022-01-25 03:00:00|34188.9|34184.1|34090.9|34086.1|34190.9|34186.1|34079.4|34074.6|3128
1643083200000|2022-01-25 04:00:00|34091.4|34086.6|34054.4|34049.6|34121.9|34117.1|34010.9|34006.1|2432
1643086800000|2022-01-25 05:00:00|34053.9|34049.1|34132.9|34128.1|34180.4|34175.6|33996.9|33992.1|4164
1643090400000|2022-01-25 06:00:00|34136.4|34131.6|34142.4|34137.6|34179.9|34175.1|34079.9|34075.1|2308
1643094000000|2022-01-25 07:00:00|34141.8|34138.2|34144.8|34141.2|34185.3|34181.7|33974.8|33971.2|9319
1643097600000|2022-01-25 08:00:00|34145.3|34141.7|34095.3|34091.7|34175.8|34172.2|33981.8|33978.2|14135
1643101200000|2022-01-25 09:00:00|34095.8|34092.2|34286.8|34283.2|34328.8|34325.2|34065.3|34061.7|11013
1643104800000|2022-01-25 10:00:00|34290.8|34287.2|34184.3|34180.7|34371.8|34368.2|34143.8|34140.2|8867
1643108400000|2022-01-25 11:00:00|34183.8|34180.2|34111.8|34108.2|34267.3|34263.7|34082.3|34078.7|9309
1643112000000|2022-01-25 12:00:00|34109.8|34106.2|34103.3|34099.7|34183.8|34180.2|34062.8|34059.2|8603
1643115600000|2022-01-25 13:00:00|34103.8|34100.2|34106.8|34103.2|34134.8|34131.2|33963.3|33959.7|12396
1643119200000|2022-01-25 14:00:00|34105.8|34102.2|33705.2|33702.8|34141.3|34137.7|33656.2|33653.8|56120
1643122800000|2022-01-25 15:00:00|33706.2|33703.8|33939.2|33936.8|34131.2|34128.8|33542.7|33540.3|45255
1643126400000|2022-01-25 16:00:00|33938.2|33935.8|33890.7|33888.3|34108.2|34105.8|33857.7|33855.3|23968
1643130000000|2022-01-25 17:00:00|33887.7|33885.3|34018.2|34015.8|34128.2|34125.8|33866.2|33863.8|22788
1643133600000|2022-01-25 18:00:00|34019.2|34016.8|34354.7|34352.3|34357.7|34355.3|33919.7|33917.3|19961
1643137200000|2022-01-25 19:00:00|34355.7|34353.3|34579.7|34577.3|34594.2|34591.8|34257.2|34254.8|22816
1643140800000|2022-01-25 20:00:00|34580.2|34577.8|34316.5|34314.1|34592.2|34589.8|34227|34224.6|31143
1643144400000|2022-01-25 21:00:00|34315.5|34313.1|34076.5|34066.7|34353.7|34348.9|34008.7|34003.9|10076
1643148000000|2022-01-25 22:00:00|34076.4|34066.6|34121.8|34112|34122.1|34112.3|34061.3|34051.5|0
1643151600000|2022-01-25 23:00:00|34077.7|34072.9|34351.2|34346.4|34427.7|34422.9|34076.7|34071.9|9772
1643155200000|2022-01-26 00:00:00|34351.7|34346.9|34256.2|34251.4|34363.2|34358.4|34204.2|34199.4|5376
1643158800000|2022-01-26 01:00:00|34256.7|34251.9|34327.2|34322.4|34342.7|34337.9|34224.2|34219.4|3511
1643162400000|2022-01-26 02:00:00|34327.7|34322.9|34299.2|34294.4|34380.2|34375.4|34295.7|34290.9|2897
1643166000000|2022-01-26 03:00:00|34298.7|34293.9|34383.2|34378.4|34401.2|34396.4|34297.7|34292.9|1819
1643169600000|2022-01-26 04:00:00|34383.7|34378.9|34380.2|34375.4|34397.7|34392.9|34350.7|34345.9|964
1643173200000|2022-01-26 05:00:00|34379.7|34374.9|34344.2|34339.4|34381.2|34376.4|34298.2|34293.4|1467
1643176800000|2022-01-26 06:00:00|34341.2|34336.4|34333.2|34328.4|34372.7|34367.9|34317.2|34312.4|1190
1643180400000|2022-01-26 07:00:00|34332.6|34329|34349.6|34346|34375.1|34371.5|34270.6|34267|3481
1643184000000|2022-01-26 08:00:00|34350.1|34346.5|34542.1|34538.5|34618.1|34614.5|34345.1|34341.5|12186
1643187600000|2022-01-26 09:00:00|34542.6|34539|34607.6|34604|34677.1|34673.5|34521.6|34518|9798
1643191200000|2022-01-26 10:00:00|34608.1|34604.5|34637.1|34633.5|34659.6|34656|34550.6|34547|4378
1643194800000|2022-01-26 11:00:00|34636.6|34633|34719.6|34716|34721.1|34717.5|34624.1|34620.5|5899
1643198400000|2022-01-26 12:00:00|34719.1|34715.5|34630.6|34627|34725.6|34722|34607.1|34603.5|8946
1643202000000|2022-01-26 13:00:00|34631.1|34627.5|34681.1|34677.5|34742.1|34738.5|34627.6|34624|8730
1643205600000|2022-01-26 14:00:00|34681.6|34678|34758.5|34756.1|34785.5|34783.1|34475.5|34473.1|36791
1643209200000|2022-01-26 15:00:00|34759.5|34757.1|34501.9|34499.5|34818.5|34816.1|34376.9|34374.5|39508
1643212800000|2022-01-26 16:00:00|34502.4|34500|34622.9|34620.5|34680.4|34678|34466.4|34464|21135
1643216400000|2022-01-26 17:00:00|34624.4|34622|34673.8|34671.4|34691.8|34689.4|34603.4|34601|9656
1643220000000|2022-01-26 18:00:00|34674.3|34671.9|34582.8|34580.4|34680.8|34678.4|34547.3|34544.9|10397
1643223600000|2022-01-26 19:00:00|34585.3|34582.9|34321.8|34319.4|34811.3|34808.9|34181.3|34178.9|64272
1643227200000|2022-01-26 20:00:00|34317.8|34315.4|34160.1|34157.7|34317.8|34315.4|33864.6|33862.2|50486
1643230800000|2022-01-26 21:00:00|34161.3|34156.5|34157.5|34147.7|34186.8|34182|34090.3|34085.5|5393
1643234400000|2022-01-26 22:00:00|34157.7|34147.9|34211.4|34201.6|34261.9|34252.1|34154.1|34144.3|0
1643238000000|2022-01-26 23:00:00|34191.8|34187|34305.3|34300.5|34312.3|34307.5|34174.3|34169.5|5022
1643241600000|2022-01-27 00:00:00|34304.8|34300|34083.3|34078.5|34312.3|34307.5|34074.8|34070|5243
1643245200000|2022-01-27 01:00:00|34082.8|34078|33839.3|33834.5|34096.3|34091.5|33811.8|33807|9000
1643248800000|2022-01-27 02:00:00|33838.8|33834|33814.8|33810|33877.3|33872.5|33740.3|33735.5|6762
1643252400000|2022-01-27 03:00:00|33815.3|33810.5|33704.3|33699.5|33847.3|33842.5|33653.3|33648.5|5620
1643256000000|2022-01-27 04:00:00|33703.8|33699|33763.3|33758.5|33791.3|33786.5|33681.3|33676.5|3009
1643259600000|2022-01-27 05:00:00|33763.8|33759|33803.8|33799|33835.3|33830.5|33711.8|33707|3968
1643263200000|2022-01-27 06:00:00|33803.3|33798.5|33770.8|33766|33881.3|33876.5|33676.8|33672|4365
1643266800000|2022-01-27 07:00:00|33770.2|33766.6|33900.2|33896.6|33957.2|33953.6|33770.2|33766.6|9536
1643270400000|2022-01-27 08:00:00|33900.7|33897.1|34074.2|34070.6|34080.2|34076.6|33887.2|33883.6|12700
1643274000000|2022-01-27 09:00:00|34074.7|34071.1|34181.2|34177.6|34211.7|34208.1|34034.2|34030.6|10268
1643277600000|2022-01-27 10:00:00|34180.7|34177.1|34060.2|34056.6|34236.2|34232.6|34031.7|34028.1|9231
1643281200000|2022-01-27 11:00:00|34058.2|34054.6|34208.2|34204.6|34211.2|34207.6|34053.2|34049.6|7083
1643284800000|2022-01-27 12:00:00|34208.7|34205.1|34166.7|34163.1|34226.7|34223.1|34030.2|34026.6|10894
1643288400000|2022-01-27 13:00:00|34167.7|34164.1|34353.2|34349.6|34356.7|34353.1|34160.7|34157.1|11735
1643292000000|2022-01-27 14:00:00|34353.7|34350.1|34688.1|34685.7|34749.6|34747.2|34320.7|34317.1|39555
1643295600000|2022-01-27 15:00:00|34690.1|34687.7|34675.6|34673.2|34775.6|34773.2|34409.6|34407.2|36373
1643299200000|2022-01-27 16:00:00|34675.1|34672.7|34661.6|34659.2|34744.1|34741.7|34515.6|34513.2|21269
1643302800000|2022-01-27 17:00:00|34662.1|34659.7|34288.4|34286|34671.6|34669.2|34196.1|34193.7|27831
1643306400000|2022-01-27 18:00:00|34287.9|34285.5|34135.4|34133|34315.4|34313|34031.9|34029.5|32347
1643310000000|2022-01-27 19:00:00|34128.9|34126.5|34117.4|34115|34311.9|34309.5|34015.9|34013.5|23235
1643313600000|2022-01-27 20:00:00|34115.9|34113.5|34160.2|34157.8|34331.2|34328.8|34004.4|34002|25538
1643317200000|2022-01-27 21:00:00|34161.4|34156.6|34353.2|34343.4|34359.9|34355.1|34150.9|34146.1|8862
1643320800000|2022-01-27 22:00:00|34351|34341.2|34396.6|34386.8|34455|34445.2|34324|34314.2|0
1643324400000|2022-01-27 23:00:00|34341.4|34336.6|34268.4|34263.6|34382.4|34377.6|34263.4|34258.6|3732
1643328000000|2022-01-28 00:00:00|34264.9|34260.1|34286.9|34282.1|34313.9|34309.1|34172.9|34168.1|4954
1643331600000|2022-01-28 01:00:00|34282.9|34278.1|34297.9|34293.1|34341.4|34336.6|34236.9|34232.1|2964
1643335200000|2022-01-28 02:00:00|34298.4|34293.6|34411.9|34407.1|34419.9|34415.1|34274.9|34270.1|2648
1643338800000|2022-01-28 03:00:00|34412.9|34408.1|34312.9|34308.1|34415.9|34411.1|34305.4|34300.6|2164
1643342400000|2022-01-28 04:00:00|34313.4|34308.6|34258.9|34254.1|34337.4|34332.6|34245.9|34241.1|1936
1643346000000|2022-01-28 05:00:00|34258.4|34253.6|34350.9|34346.1|34379.9|34375.1|34239.9|34235.1|2710
1643349600000|2022-01-28 06:00:00|34347.9|34343.1|34315.4|34310.6|34379.4|34374.6|34295.9|34291.1|2295
1643353200000|2022-01-28 07:00:00|34314.8|34311.2|34317.8|34314.2|34358.8|34355.2|34260.8|34257.2|4554
1643356800000|2022-01-28 08:00:00|34314.3|34310.7|34176.8|34173.2|34315.8|34312.2|34071.8|34068.2|15117
1643360400000|2022-01-28 09:00:00|34177.8|34174.2|34145.8|34142.2|34216.3|34212.7|34101.8|34098.2|7225
1643364000000|2022-01-28 10:00:00|34146.3|34142.7|34073.8|34070.2|34149.8|34146.2|34024.8|34021.2|7698
1643367600000|2022-01-28 11:00:00|34074.3|34070.7|34018.8|34015.2|34091.3|34087.7|33933.8|33930.2|11143
1643371200000|2022-01-28 12:00:00|34018.3|34014.7|33824.8|33821.2|34042.3|34038.7|33735.8|33732.2|16290
1643374800000|2022-01-28 13:00:00|33825.8|33822.2|34061.3|34057.7|34141.3|34137.7|33801.8|33798.2|19172
1643378400000|2022-01-28 14:00:00|34061.8|34058.2|33842.2|33839.8|34222.2|34219.8|33807.7|33805.3|35445
1643382000000|2022-01-28 15:00:00|33841.7|33839.3|34130.7|34128.3|34133.2|34130.8|33800.7|33798.3|44625
1643385600000|2022-01-28 16:00:00|34131.7|34129.3|34374.3|34371.9|34388.8|34386.4|34062.8|34060.4|29033
1643389200000|2022-01-28 17:00:00|34373.8|34371.4|34199.1|34196.7|34413.8|34411.4|34165.6|34163.2|18457
1643392800000|2022-01-28 18:00:00|34198.6|34196.2|34357.6|34355.2|34410.6|34408.2|34189.1|34186.7|16503
1643396400000|2022-01-28 19:00:00|34357.1|34354.7|34368.6|34366.2|34420.6|34418.2|34041.6|34039.2|25290
1643400000000|2022-01-28 20:00:00|34369.1|34366.7|34725.6|34723.2|34732.6|34730.2|34317.6|34315.2|28934
1643403600000|2022-01-28 21:00:00|34726.1|34723.7|34707.1|34697.3|34747.3|34742.5|34650.3|34645.5|7860
1643583600000|2022-01-30 23:00:00|34736.8|34732|34647.8|34643|34739.3|34734.5|34585.8|34581|3652
1643587200000|2022-01-31 00:00:00|34648.3|34643.5|34627.8|34623|34709.8|34705|34600.3|34595.5|2759
1643590800000|2022-01-31 01:00:00|34628.3|34623.5|34688.8|34684|34697.3|34692.5|34613.8|34609|2316
1643594400000|2022-01-31 02:00:00|34689.3|34684.5|34759.3|34754.5|34776.8|34772|34682.8|34678|3289
1643598000000|2022-01-31 03:00:00|34759.8|34755|34799.8|34795|34802.3|34797.5|34737.3|34732.5|1550
1643601600000|2022-01-31 04:00:00|34801.3|34796.5|34783.3|34778.5|34805.3|34800.5|34770.3|34765.5|979
1643605200000|2022-01-31 05:00:00|34782.8|34778|34800.8|34796|34807.8|34803|34750.8|34746|1048
1643608800000|2022-01-31 06:00:00|34801.3|34796.5|34771.3|34766.5|34836.3|34831.5|34764.8|34760|1827
1643612400000|2022-01-31 07:00:00|34770.7|34767.1|34759.2|34755.6|34774.2|34770.6|34719.2|34715.6|4149
1643616000000|2022-01-31 08:00:00|34759.7|34756.1|34745.2|34741.6|34760.2|34756.6|34642.7|34639.1|9010
1643619600000|2022-01-31 09:00:00|34744.2|34740.6|34676.2|34672.6|34759.7|34756.1|34633.2|34629.6|4738
1643623200000|2022-01-31 10:00:00|34676.7|34673.1|34607.7|34604.1|34685.2|34681.6|34593.2|34589.6|5966
1643626800000|2022-01-31 11:00:00|34608.2|34604.6|34565.7|34562.1|34630.2|34626.6|34535.7|34532.1|6311
1643630400000|2022-01-31 12:00:00|34566.2|34562.6|34570.2|34566.6|34576.2|34572.6|34440.2|34436.6|11524
1643634000000|2022-01-31 13:00:00|34569.7|34566.1|34580.7|34577.1|34619.7|34616.1|34496.2|34492.6|9055
1643637600000|2022-01-31 14:00:00|34580.2|34576.6|34686.1|34683.7|34688.6|34686.2|34486.1|34483.7|33311
1643641200000|2022-01-31 15:00:00|34685.6|34683.2|34749.6|34747.2|34846.6|34844.2|34660.1|34657.7|30658
1643644800000|2022-01-31 16:00:00|34750.6|34748.2|34851.2|34848.8|34867.7|34865.3|34644.6|34642.2|18376
1643648400000|2022-01-31 17:00:00|34850.7|34848.3|34914.3|34911.9|34923.3|34920.9|34808.2|34805.8|14393
1643652000000|2022-01-31 18:00:00|34913.8|34911.4|34947.3|34944.9|34976.3|34973.9|34871.3|34868.9|13790
1643655600000|2022-01-31 19:00:00|34947.8|34945.4|34990.3|34987.9|35007.3|35004.9|34935.8|34933.4|11404
1643659200000|2022-01-31 20:00:00|34989.8|34987.4|35109|35106.6|35154.5|35152.1|34834.3|34831.9|34123
1643662800000|2022-01-31 21:00:00|35113|35110.6|35048.6|35038.8|35123.2|35118.4|35033.7|35028.9|6558
1643666400000|2022-01-31 22:00:00|35043.8|35034|35065.1|35055.3|35078.3|35068.5|35041.2|35031.4|0
1643670000000|2022-01-31 23:00:00|35044.7|35039.9|35063.2|35058.4|35082.2|35077.4|35029.7|35024.9|1624
1643673600000|2022-02-01 00:00:00|35063.7|35058.9|35075.7|35070.9|35087.2|35082.4|35054.7|35049.9|1484
1643677200000|2022-02-01 01:00:00|35076.2|35071.4|34979.7|34974.9|35078.2|35073.4|34968.2|34963.4|2300
1643680800000|2022-02-01 02:00:00|34980.2|34975.4|34996.7|34991.9|35012.2|35007.4|34963.2|34958.4|1157
1643684400000|2022-02-01 03:00:00|34997.7|34992.9|35060.7|35055.9|35063.2|35058.4|34987.7|34982.9|2425
1643688000000|2022-02-01 04:00:00|35060.2|35055.4|35064.2|35059.4|35066.2|35061.4|35031.2|35026.4|693
1643691600000|2022-02-01 05:00:00|35062.2|35057.4|35079.7|35074.9|35087.2|35082.4|35047.2|35042.4|647
1643695200000|2022-02-01 06:00:00|35073.7|35068.9|35070.2|35065.4|35095.7|35090.9|35040.2|35035.4|1114
1643698800000|2022-02-01 07:00:00|35069.6|35066|35106.1|35102.5|35140.1|35136.5|35056.1|35052.5|4510
1643702400000|2022-02-01 08:00:00|35106.6|35103|35179.1|35175.5|35224.1|35220.5|35092.1|35088.5|8348
1643706000000|2022-02-01 09:00:00|35174.6|35171|35043.6|35040|35175.1|35171.5|34975.6|34972|7970
1643709600000|2022-02-01 10:00:00|35044.1|35040.5|35049.6|35046|35093.6|35090|35028.6|35025|4003
1643713200000|2022-02-01 11:00:00|35049.1|35045.5|35065.6|35062|35130.6|35127|35040.1|35036.5|4416
1643716800000|2022-02-01 12:00:00|35066.1|35062.5|35087.1|35083.5|35112.1|35108.5|35040.1|35036.5|4208
1643720400000|2022-02-01 13:00:00|35089.1|35085.5|35160.1|35156.5|35165.1|35161.5|35081.1|35077.5|6718
1643724000000|2022-02-01 14:00:00|35160.6|35157|35164|35161.6|35233.5|35231.1|35079|35076.6|38101
1643727600000|2022-02-01 15:00:00|35164.5|35162.1|35177.7|35175.3|35178.2|35175.8|34989.5|34987.1|31656
1643731200000|2022-02-01 16:00:00|35177.2|35174.8|35163.2|35160.8|35201.7|35199.3|35064.2|35061.8|20685
1643734800000|2022-02-01 17:00:00|35162.7|35160.3|35158.8|35156.4|35179.7|35177.3|35078.8|35076.4|11973
1643738400000|2022-02-01 18:00:00|35158.3|35155.9|35184.8|35182.4|35196.3|35193.9|35101.3|35098.9|9943
1643742000000|2022-02-01 19:00:00|35185.3|35182.9|35209.8|35207.4|35219.3|35216.9|35154.3|35151.9|11774
1643745600000|2022-02-01 20:00:00|35209.3|35206.9|35387.9|35385.5|35440.9|35438.5|35198.8|35196.4|25134
1643749200000|2022-02-01 21:00:00|35389.1|35384.3|35368.6|35358.8|35421.6|35416.8|35318.6|35313.8|8291
1643752800000|2022-02-01 22:00:00|35368.5|35358.7|35380|35370.2|35384.3|35374.5|35338.7|35328.9|1
1643756400000|2022-02-01 23:00:00|35356.1|35351.3|35367.1|35362.3|35381.6|35376.8|35327.1|35322.3|2430
1643760000000|2022-02-02 00:00:00|35366.6|35361.8|35396.1|35391.3|35410.1|35405.3|35365.1|35360.3|2067
1643763600000|2022-02-02 01:00:00|35394.6|35389.8|35385.6|35380.8|35411.1|35406.3|35375.1|35370.3|954
1643767200000|2022-02-02 02:00:00|35385.1|35380.3|35376.6|35371.8|35403.1|35398.3|35362.6|35357.8|857
1643770800000|2022-02-02 03:00:00|35376.1|35371.3|35386.1|35381.3|35388.1|35383.3|35368.1|35363.3|494
1643774400000|2022-02-02 04:00:00|35385.6|35380.8|35397.1|35392.3|35401.6|35396.8|35384.6|35379.8|382
1643778000000|2022-02-02 05:00:00|35396.6|35391.8|35415.6|35410.8|35446.6|35441.8|35393.6|35388.8|1326
1643781600000|2022-02-02 06:00:00|35416.1|35411.3|35406.6|35401.8|35461.1|35456.3|35386.6|35381.8|1748
1643785200000|2022-02-02 07:00:00|35406|35402.4|35392.5|35388.9|35428|35424.4|35378.5|35374.9|2407
1643788800000|2022-02-02 08:00:00|35393|35389.4|35346.5|35342.9|35398|35394.4|35328|35324.4|5648
1643792400000|2022-02-02 09:00:00|35347|35343.4|35455.5|35451.9|35467.5|35463.9|35343|35339.4|6216
1643796000000|2022-02-02 10:00:00|35456.5|35452.9|35451.5|35447.9|35474.5|35470.9|35426.5|35422.9|4324
1643799600000|2022-02-02 11:00:00|35451|35447.4|35446.5|35442.9|35456|35452.4|35424|35420.4|3144
1643803200000|2022-02-02 12:00:00|35447|35443.4|35480.5|35476.9|35490|35486.4|35415|35411.4|6287
1643806800000|2022-02-02 13:00:00|35476.5|35472.9|35410|35406.4|35481|35477.4|35407|35403.4|6878
1643810400000|2022-02-02 14:00:00|35408.5|35404.9|35361.9|35359.5|35502.9|35500.5|35336.4|35334|33772
1643814000000|2022-02-02 15:00:00|35364.9|35362.5|35416.8|35414.4|35450.8|35448.4|35292.8|35290.4|35331
1643817600000|2022-02-02 16:00:00|35416.3|35413.9|35393.8|35391.4|35426.3|35423.9|35331.8|35329.4|21181
1643821200000|2022-02-02 17:00:00|35393.3|35390.9|35557.1|35554.7|35558.6|35556.2|35376.3|35373.9|15803
1643824800000|2022-02-02 18:00:00|35554.1|35551.7|35549.1|35546.7|35566.6|35564.2|35457.6|35455.2|12927
1643828400000|2022-02-02 19:00:00|35548.6|35546.2|35605.1|35602.7|35639.6|35637.2|35524.6|35522.2|17109
1643832000000|2022-02-02 20:00:00|35604.1|35601.7|35614.6|35612.2|35678.6|35676.2|35587.1|35584.7|26317
1643835600000|2022-02-02 21:00:00|35615.6|35613.2|35696.8|35687|35714.3|35709.5|35556.8|35552|13186
1643839200000|2022-02-02 22:00:00|35696.5|35686.7|35645|35635.2|35698.2|35688.4|35631.8|35622|0
1643842800000|2022-02-02 23:00:00|35670.3|35665.5|35583.8|35579|35693.8|35689|35578.3|35573.5|3695
1643846400000|2022-02-03 00:00:00|35584.3|35579.5|35584.3|35579.5|35621.8|35617|35579.3|35574.5|2488
1643850000000|2022-02-03 01:00:00|35584.8|35580|35567.3|35562.5|35611.3|35606.5|35564.3|35559.5|1767
1643853600000|2022-02-03 02:00:00|35566.8|35562|35581.3|35576.5|35585.3|35580.5|35556.3|35551.5|1180
1643857200000|2022-02-03 03:00:00|35581.8|35577|35609.8|35605|35617.8|35613|35578.3|35573.5|1111
1643860800000|2022-02-03 04:00:00|35609.3|35604.5|35606.3|35601.5|35614.3|35609.5|35598.3|35593.5|708
1643864400000|2022-02-03 05:00:00|35606.8|35602|35601.3|35596.5|35615.8|35611|35594.8|35590|742
1643868000000|2022-02-03 06:00:00|35601.8|35597|35575.8|35571|35605.3|35600.5|35574.3|35569.5|1269
1643871600000|2022-02-03 07:00:00|35575.2|35571.6|35605.2|35601.6|35609.2|35605.6|35570.7|35567.1|2599
1643875200000|2022-02-03 08:00:00|35605.7|35602.1|35589.2|35585.6|35607.7|35604.1|35566.2|35562.6|4938
1643878800000|2022-02-03 09:00:00|35589.7|35586.1|35491.7|35488.1|35594.7|35591.1|35474.7|35471.1|6177
1643882400000|2022-02-03 10:00:00|35492.2|35488.6|35497.2|35493.6|35542.7|35539.1|35479.2|35475.6|3194
1643886000000|2022-02-03 11:00:00|35496.7|35493.1|35513.7|35510.1|35544.2|35540.6|35458.2|35454.6|5702
1643889600000|2022-02-03 12:00:00|35513.2|35509.6|35585.2|35581.6|35610.7|35607.1|35494.2|35490.6|6468
1643893200000|2022-02-03 13:00:00|35585.7|35582.1|35468.7|35465.1|35585.7|35582.1|35464.2|35460.6|10187
1643896800000|2022-02-03 14:00:00|35469.2|35465.6|35297.1|35294.7|35537.6|35535.2|35266.6|35264.2|41697
1643900400000|2022-02-03 15:00:00|35295.6|35293.2|35396.2|35393.8|35437.2|35434.8|35285.1|35282.7|31491
1643904000000|2022-02-03 16:00:00|35395.2|35392.8|35322.2|35319.8|35444.2|35441.8|35320.2|35317.8|16941
1643907600000|2022-02-03 17:00:00|35321.7|35319.3|35311.9|35309.5|35365.2|35362.8|35266.2|35263.8|19318
1643911200000|2022-02-03 18:00:00|35311.4|35309|35350.9|35348.5|35360.9|35358.5|35247.9|35245.5|13029
1643914800000|2022-02-03 19:00:00|35351.4|35349|35226.9|35224.5|35390.9|35388.5|35182.4|35180|15780
1643918400000|2022-02-03 20:00:00|35226.4|35224|35118.9|35116.5|35277.9|35275.5|35070.9|35068.5|29593
1643922000000|2022-02-03 21:00:00|35116.4|35114|35278.9|35269.1|35293.2|35288.4|35098.7|35093.9|13220
1643925600000|2022-02-03 22:00:00|35278.7|35268.9|35251.8|35242|35280.4|35270.6|35193.8|35184|0
1643929200000|2022-02-03 23:00:00|35242.2|35237.4|35293.2|35288.4|35324.7|35319.9|35233.2|35228.4|3283
1643932800000|2022-02-04 00:00:00|35294.7|35289.9|35282.2|35277.4|35329.2|35324.4|35275.2|35270.4|2231
1643936400000|2022-02-04 01:00:00|35282.7|35277.9|35211.7|35206.9|35286.2|35281.4|35192.2|35187.4|2237
1643940000000|2022-02-04 02:00:00|35212.2|35207.4|35245.2|35240.4|35265.2|35260.4|35208.2|35203.4|1325
1643943600000|2022-02-04 03:00:00|35245.7|35240.9|35263.7|35258.9|35270.7|35265.9|35235.7|35230.9|877
1643947200000|2022-02-04 04:00:00|35263.2|35258.4|35297.2|35292.4|35303.2|35298.4|35262.7|35257.9|1079
1643950800000|2022-02-04 05:00:00|35297.7|35292.9|35319.2|35314.4|35329.2|35324.4|35295.2|35290.4|1466
1643954400000|2022-02-04 06:00:00|35318.7|35313.9|35324.7|35319.9|35337.7|35332.9|35303.7|35298.9|1295
1643958000000|2022-02-04 07:00:00|35324.1|35320.5|35284.6|35281|35333.6|35330|35264.6|35261|3613
1643961600000|2022-02-04 08:00:00|35285.6|35282|35210.6|35207|35334.1|35330.5|35180.1|35176.5|6972
1643965200000|2022-02-04 09:00:00|35211.1|35207.5|35192.6|35189|35244.1|35240.5|35181.1|35177.5|5377
1643968800000|2022-02-04 10:00:00|35193.1|35189.5|35055.1|35051.5|35194.6|35191|35007.6|35004|11985
1643972400000|2022-02-04 11:00:00|35054.6|35051|34909.6|34906|35056.6|35053|34885.6|34882|11180
1643976000000|2022-02-04 12:00:00|34910.6|34907|35041.6|35038|35076.6|35073|34908.6|34905|9541
1643979600000|2022-02-04 13:00:00|35042.1|35038.5|34928.6|34925|35050.6|35047|34819.1|34815.5|20331
1643983200000|2022-02-04 14:00:00|34928.1|34924.5|35046|35043.6|35183|35180.6|34890.6|34887|41870
1643986800000|2022-02-04 15:00:00|35050|35047.6|34834.4|34832|35149.5|35147.1|34799.9|34797.5|40625
1643990400000|2022-02-04 16:00:00|34833.9|34831.5|34993.9|34991.5|35055.9|35053.5|34793.4|34791|25050
1643994000000|2022-02-04 17:00:00|34994.4|34992|35083.6|35081.2|35092.1|35089.7|34972.4|34970|11792
1643997600000|2022-02-04 18:00:00|35084.6|35082.2|35175.1|35172.7|35208.1|35205.7|35084.6|35082.2|17290
1644001200000|2022-02-04 19:00:00|35175.6|35173.2|35221.1|35218.7|35226.6|35224.2|35111.1|35108.7|14423
1644004800000|2022-02-04 20:00:00|35223.1|35220.7|35101.7|35099.3|35337.2|35334.8|35089.2|35086.8|24553
1644008400000|2022-02-04 21:00:00|35099.7|35097.3|35064.3|35054.5|35124.4|35119.6|35042.9|35038.1|6015
1644012000000|2022-02-04 22:00:00|35064.6|35054.8|35064.6|35054.8|35064.6|35054.8|35064.6|35054.8|0
1644188400000|2022-02-06 23:00:00|35128.4|35123.6|35140.9|35136.1|35161.9|35157.1|35094.9|35090.1|2167
1644192000000|2022-02-07 00:00:00|35139.9|35135.1|35060.9|35056.1|35145.9|35141.1|35014.9|35010.1|3238
1644195600000|2022-02-07 01:00:00|35061.4|35056.6|35022.9|35018.1|35098.4|35093.6|35009.9|35005.1|1846
1644199200000|2022-02-07 02:00:00|35023.4|35018.6|34979.4|34974.6|35045.9|35041.1|34939.4|34934.6|2784
1644202800000|2022-02-07 03:00:00|34979.9|34975.1|35030.4|35025.6|35048.9|35044.1|34976.4|34971.6|988
1644206400000|2022-02-07 04:00:00|35029.9|35025.1|35099.9|35095.1|35121.4|35116.6|35029.9|35025.1|1458
1644210000000|2022-02-07 05:00:00|35100.4|35095.6|35082.9|35078.1|35107.9|35103.1|35057.4|35052.6|1020
1644213600000|2022-02-07 06:00:00|35082.4|35077.6|35099.9|35095.1|35104.4|35099.6|35040.4|35035.6|976
1644217200000|2022-02-07 07:00:00|35099.3|35095.7|35111.8|35108.2|35161.8|35158.2|35070.3|35066.7|3280
1644220800000|2022-02-07 08:00:00|35110.8|35107.2|35041.8|35038.2|35134.8|35131.2|34946.3|34942.7|7686
1644224400000|2022-02-07 09:00:00|35041.3|35037.7|34999.8|34996.2|35089.8|35086.2|34943.8|34940.2|5700
1644228000000|2022-02-07 10:00:00|34998.3|34994.7|34990.8|34987.2|35049.3|35045.7|34981.3|34977.7|4716
1644231600000|2022-02-07 11:00:00|34990.3|34986.7|35042.8|35039.2|35063.3|35059.7|34964.8|34961.2|5035
1644235200000|2022-02-07 12:00:00|35045.8|35042.2|35122.3|35118.7|35150.8|35147.2|35045.8|35042.2|5441
1644238800000|2022-02-07 13:00:00|35121.3|35117.7|35154.3|35150.7|35182.3|35178.7|35110.3|35106.7|6186
1644242400000|2022-02-07 14:00:00|35153.8|35150.2|35072.7|35070.3|35168.2|35165.8|35004.2|35001.8|29257
1644246000000|2022-02-07 15:00:00|35073.7|35071.3|35166.5|35164.1|35227.5|35225.1|35027|35024.6|24303
1644249600000|2022-02-07 16:00:00|35167|35164.6|35105.5|35103.1|35185|35182.6|35018.5|35016.1|14494
1644253200000|2022-02-07 17:00:00|35105|35102.6|35054.2|35051.8|35110.5|35108.1|34994|34991.6|8622
1644256800000|2022-02-07 18:00:00|35053.7|35051.3|35208.2|35205.8|35222.2|35219.8|35043.7|35041.3|9185
1644260400000|2022-02-07 19:00:00|35209.2|35206.8|35275.7|35273.3|35294.2|35291.8|35177.7|35175.3|9211
1644264000000|2022-02-07 20:00:00|35275.2|35272.8|35098|35095.6|35330.7|35328.3|35003|35000.6|20715
1644267600000|2022-02-07 21:00:00|35099.2|35094.4|35136.5|35126.7|35166.7|35161.9|35097.2|35092.4|5484
1644271200000|2022-02-07 22:00:00|35134.8|35125|35156.2|35146.4|35159.2|35149.4|35134.8|35125|0
1644274800000|2022-02-07 23:00:00|35141.2|35136.4|35145.7|35140.9|35153.2|35148.4|35117.7|35112.9|1252
1644278400000|2022-02-08 00:00:00|35145.2|35140.4|35138.2|35133.4|35161.7|35156.9|35115.2|35110.4|1789
1644282000000|2022-02-08 01:00:00|35138.7|35133.9|35106.7|35101.9|35139.7|35134.9|35093.7|35088.9|2346
1644285600000|2022-02-08 02:00:00|35107.7|35102.9|35118.2|35113.4|35120.7|35115.9|35057.2|35052.4|1960
1644289200000|2022-02-08 03:00:00|35117.7|35112.9|35101.7|35096.9|35128.2|35123.4|35091.2|35086.4|867
1644292800000|2022-02-08 04:00:00|35102.2|35097.4|35111.7|35106.9|35113.2|35108.4|35087.2|35082.4|713
1644296400000|2022-02-08 05:00:00|35110.7|35105.9|35071.7|35066.9|35113.7|35108.9|35061.2|35056.4|1665
1644300000000|2022-02-08 06:00:00|35070.7|35065.9|35104.2|35099.4|35129.7|35124.9|35057.7|35052.9|1275
1644303600000|2022-02-08 07:00:00|35103.6|35100|35081.6|35078|35146.6|35143|35066.6|35063|3091
1644307200000|2022-02-08 08:00:00|35086.6|35083|35166.6|35163|35192.1|35188.5|35065.6|35062|6603
1644310800000|2022-02-08 09:00:00|35166.1|35162.5|35170.6|35167|35255.6|35252|35162.1|35158.5|6492
1644314400000|2022-02-08 10:00:00|35170.1|35166.5|35143.6|35140|35174.6|35171|35114.1|35110.5|3986
1644318000000|2022-02-08 11:00:00|35144.1|35140.5|35103.6|35100|35152.6|35149|35068.6|35065|4967
1644321600000|2022-02-08 12:00:00|35100.6|35097|35105.6|35102|35121.6|35118|35065.6|35062|7044
1644325200000|2022-02-08 13:00:00|35106.1|35102.5|35170.1|35166.5|35179.6|35176|35103.1|35099.5|6843
1644328800000|2022-02-08 14:00:00|35168.6|35165|35177|35174.6|35225.5|35223.1|35150.5|35148.1|26143
1644332400000|2022-02-08 15:00:00|35176.5|35174.1|35224|35221.6|35247|35244.6|35088.5|35086.1|26087
1644336000000|2022-02-08 16:00:00|35223.5|35221.1|35400|35397.6|35414|35411.6|35220|35217.6|17562
1644339600000|2022-02-08 17:00:00|35400.5|35398.1|35433.2|35430.8|35460.7|35458.3|35359.5|35357.1|10353
1644343200000|2022-02-08 18:00:00|35433.7|35431.3|35459.2|35456.8|35465.2|35462.8|35396.2|35393.8|9535
1644346800000|2022-02-08 19:00:00|35458.7|35456.3|35326.7|35324.3|35468.2|35465.8|35283.2|35280.8|15174
1644350400000|2022-02-08 20:00:00|35327.7|35325.3|35466.4|35464|35548.4|35546|35293.7|35291.3|22944
1644354000000|2022-02-08 21:00:00|35466.9|35464.5|35504.6|35494.8|35524.6|35519.8|35459.6|35454.8|3387
1644357600000|2022-02-08 22:00:00|35504.1|35494.3|35501.3|35491.5|35506.7|35496.9|35496.6|35486.8|0
1644361200000|2022-02-08 23:00:00|35511.6|35506.8|35540.6|35535.8|35547.6|35542.8|35497.6|35492.8|1792
1644364800000|2022-02-09 00:00:00|35543.1|35538.3|35507.1|35502.3|35557.6|35552.8|35500.1|35495.3|2216
1644368400000|2022-02-09 01:00:00|35507.6|35502.8|35515.6|35510.8|35546.1|35541.3|35494.1|35489.3|1468
1644372000000|2022-02-09 02:00:00|35516.1|35511.3|35520.1|35515.3|35525.1|35520.3|35506.6|35501.8|970
1644375600000|2022-02-09 03:00:00|35519.6|35514.8|35564.6|35559.8|35575.1|35570.3|35519.6|35514.8|1492
1644379200000|2022-02-09 04:00:00|35564.1|35559.3|35606.6|35601.8|35610.1|35605.3|35562.6|35557.8|1562
1644382800000|2022-02-09 05:00:00|35607.1|35602.3|35591.6|35586.8|35628.6|35623.8|35591.6|35586.8|1927
1644386400000|2022-02-09 06:00:00|35591.1|35586.3|35572.6|35567.8|35603.1|35598.3|35572.6|35567.8|1379
1644390000000|2022-02-09 07:00:00|35572|35568.4|35548|35544.4|35590.5|35586.9|35525|35521.4|3019
1644393600000|2022-02-09 08:00:00|35545.5|35541.9|35646|35642.4|35667|35663.4|35529|35525.4|8472
1644397200000|2022-02-09 09:00:00|35647|35643.4|35641|35637.4|35680|35676.4|35637.5|35633.9|4190
1644400800000|2022-02-09 10:00:00|35641.5|35637.9|35667|35663.4|35683|35679.4|35634|35630.4|3489
1644404400000|2022-02-09 11:00:00|35667.5|35663.9|35654.5|35650.9|35672.5|35668.9|35640.5|35636.9|3362
1644408000000|2022-02-09 12:00:00|35655|35651.4|35682.5|35678.9|35689|35685.4|35650|35646.4|4665
1644411600000|2022-02-09 13:00:00|35683|35679.4|35705.5|35701.9|35720|35716.4|35668.5|35664.9|5589
1644415200000|2022-02-09 14:00:00|35706.5|35702.9|35720.9|35718.5|35766.9|35764.5|35681.9|35679.5|23327
1644418800000|2022-02-09 15:00:00|35720.4|35718|35812.3|35809.9|35814.3|35811.9|35699.3|35696.9|21681
1644422400000|2022-02-09 16:00:00|35813.3|35810.9|35722.8|35720.4|35820.8|35818.4|35709.8|35707.4|14402
1644426000000|2022-02-09 17:00:00|35723.3|35720.9|35717.3|35714.9|35742.3|35739.9|35679.3|35676.9|10758
1644429600000|2022-02-09 18:00:00|35717.8|35715.4|35743.3|35740.9|35755.8|35753.4|35688.8|35686.4|8268
1644433200000|2022-02-09 19:00:00|35744.8|35742.4|35753.3|35750.9|35815.3|35812.9|35742.3|35739.9|10626
1644436800000|2022-02-09 20:00:00|35752.8|35750.4|35778.8|35776.4|35813.3|35810.9|35689.8|35687.4|23216
1644440400000|2022-02-09 21:00:00|35765.5|35763.1|35830.3|35820.5|35864.7|35859.9|35731.7|35726.9|7426
1644444000000|2022-02-09 22:00:00|35830.4|35820.6|35835.2|35825.4|35835.2|35825.4|35824.2|35814.4|0
1644447600000|2022-02-09 23:00:00|35837.7|35832.9|35813.7|35808.9|35847.7|35842.9|35797.2|35792.4|2650
1644451200000|2022-02-10 00:00:00|35814.7|35809.9|35777.2|35772.4|35827.7|35822.9|35773.2|35768.4|2139
1644454800000|2022-02-10 01:00:00|35776.7|35771.9|35733.7|35728.9|35779.7|35774.9|35714.2|35709.4|2550
1644458400000|2022-02-10 02:00:00|35733.2|35728.4|35732.2|35727.4|35742.2|35737.4|35711.7|35706.9|1699
1644462000000|2022-02-10 03:00:00|35732.7|35727.9|35752.7|35747.9|35754.2|35749.4|35721.7|35716.9|1201
1644465600000|2022-02-10 04:00:00|35753.2|35748.4|35756.7|35751.9|35764.7|35759.9|35741.2|35736.4|666
1644469200000|2022-02-10 05:00:00|35755.2|35750.4|35777.7|35772.9|35777.7|35772.9|35746.2|35741.4|704
1644472800000|2022-02-10 06:00:00|35776.7|35771.9|35793.7|35788.9|35804.7|35799.9|35771.2|35766.4|2046
1644476400000|2022-02-10 07:00:00|35793.2|35788.4|35815.6|35812|35816.6|35813|35769.1|35765.5|2332
1644480000000|2022-02-10 08:00:00|35814.6|35811|35760.1|35756.5|35842.6|35839|35754.1|35750.5|6788
1644483600000|2022-02-10 09:00:00|35760.6|35757|35769.6|35766|35799.1|35795.5|35742.6|35739|3961
1644487200000|2022-02-10 10:00:00|35769.1|35765.5|35806.1|35802.5|35807.1|35803.5|35744.1|35740.5|2881
1644490800000|2022-02-10 11:00:00|35805.6|35802|35786.6|35783|35824.6|35821|35775.6|35772|3755
1644494400000|2022-02-10 12:00:00|35785.6|35782|35816.1|35812.5|35837.1|35833.5|35781.1|35777.5|4198
1644498000000|2022-02-10 13:00:00|35816.6|35813|35613.6|35610|35863.6|35860|35582.6|35579|24455
1644501600000|2022-02-10 14:00:00|35613.1|35609.5|35665.5|35663.1|35710.5|35708.1|35458.6|35455|45222
1644505200000|2022-02-10 15:00:00|35670|35667.6|35656.8|35654.4|35808.8|35806.4|35625.8|35623.4|29092
1644508800000|2022-02-10 16:00:00|35656.3|35653.9|35703.8|35701.4|35711.8|35709.4|35593.8|35591.4|21113
1644512400000|2022-02-10 17:00:00|35702.8|35700.4|35530.8|35528.4|35744.3|35741.9|35486.8|35484.4|22402
1644516000000|2022-02-10 18:00:00|35530.3|35527.9|35395.3|35392.9|35566.8|35564.4|35283.3|35280.9|32102
1644519600000|2022-02-10 19:00:00|35394.8|35392.4|35255.3|35252.9|35410.3|35407.9|35223.8|35221.4|27613
1644523200000|2022-02-10 20:00:00|35254.8|35252.4|35252.7|35250.3|35353.8|35351.4|35102.7|35100.3|35317
1644526800000|2022-02-10 21:00:00|35248.7|35246.3|35237.5|35227.7|35255.9|35251.1|35165.9|35161.1|6327
1644530400000|2022-02-10 22:00:00|35226.6|35216.8|35226|35216.2|35240.8|35231|35221.7|35211.9|0
1644534000000|2022-02-10 23:00:00|35234.4|35229.6|35168.9|35164.1|35252.4|35247.6|35157.9|35153.1|3802
1644537600000|2022-02-11 00:00:00|35168.4|35163.6|35113.9|35109.1|35169.9|35165.1|35079.4|35074.6|4160
1644541200000|2022-02-11 01:00:00|35115.4|35110.6|35130.4|35125.6|35165.4|35160.6|35067.4|35062.6|3292
1644544800000|2022-02-11 02:00:00|35129.9|35125.1|35133.9|35129.1|35138.4|35133.6|35078.9|35074.1|2283
1644548400000|2022-02-11 03:00:00|35134.4|35129.6|35119.4|35114.6|35134.4|35129.6|35082.4|35077.6|2266
1644552000000|2022-02-11 04:00:00|35119.9|35115.1|35037.4|35032.6|35125.9|35121.1|35017.4|35012.6|2721
1644555600000|2022-02-11 05:00:00|35038.9|35034.1|35011.4|35006.6|35047.9|35043.1|34968.9|34964.1|5035
1644559200000|2022-02-11 06:00:00|35010.9|35006.1|35060.4|35055.6|35065.9|35061.1|34985.4|34980.6|2325
1644562800000|2022-02-11 07:00:00|35061.4|35056.6|35120.8|35117.2|35153.3|35149.7|35057.8|35054.2|6743
1644566400000|2022-02-11 08:00:00|35121.3|35117.7|35083.8|35080.2|35209.8|35206.2|35075.8|35072.2|9457
1644570000000|2022-02-11 09:00:00|35084.3|35080.7|35102.3|35098.7|35141.8|35138.2|35054.3|35050.7|5572
1644573600000|2022-02-11 10:00:00|35101.8|35098.2|35136.8|35133.2|35152.3|35148.7|35094.8|35091.2|3865
1644577200000|2022-02-11 11:00:00|35136.3|35132.7|35103.8|35100.2|35140.3|35136.7|35079.8|35076.2|3484
1644580800000|2022-02-11 12:00:00|35104.3|35100.7|35181.8|35178.2|35247.8|35244.2|35096.3|35092.7|6901
1644584400000|2022-02-11 13:00:00|35182.3|35178.7|35280.8|35277.2|35306.3|35302.7|35159.8|35156.2|8435
1644588000000|2022-02-11 14:00:00|35280.3|35276.7|35315.2|35312.8|35440.2|35437.8|35213.7|35211.3|35122
1644591600000|2022-02-11 15:00:00|35316.7|35314.3|35350.3|35347.9|35422.3|35419.9|35269.8|35267.4|32719
1644595200000|2022-02-11 16:00:00|35350.8|35348.4|35244.8|35242.4|35410.8|35408.4|35170.8|35168.4|26095
1644598800000|2022-02-11 17:00:00|35244.3|35241.9|35158.6|35156.2|35293.8|35291.4|35130.1|35127.7|15670
1644602400000|2022-02-11 18:00:00|35157.6|35155.2|34789.1|34786.7|35235.6|35233.2|34739.6|34737.2|40262
1644606000000|2022-02-11 19:00:00|34788.1|34785.7|34785.1|34782.7|34984.6|34982.2|34678.1|34675.7|47705
1644609600000|2022-02-11 20:00:00|34788.1|34785.7|34723.8|34721.4|34909.1|34906.7|34619.8|34617.4|44074
1644613200000|2022-02-11 21:00:00|34711|34708.6|34790|34780.2|34823.7|34818.9|34666.7|34661.9|5584
1644793200000|2022-02-13 23:00:00|34744.2|34739.4|34803.7|34798.9|34827.2|34822.4|34682.2|34677.4|5035
1644796800000|2022-02-14 00:00:00|34804.2|34799.4|34803.2|34798.4|34842.7|34837.9|34730.7|34725.9|3498
1644800400000|2022-02-14 01:00:00|34803.7|34798.9|34732.7|34727.9|34822.2|34817.4|34715.2|34710.4|2560
1644804000000|2022-02-14 02:00:00|34732.2|34727.4|34762.2|34757.4|34784.2|34779.4|34711.7|34706.9|1610
1644807600000|2022-02-14 03:00:00|34762.7|34757.9|34808.2|34803.4|34815.2|34810.4|34741.2|34736.4|1588
1644811200000|2022-02-14 04:00:00|34807.7|34802.9|34806.2|34801.4|34814.7|34809.9|34785.2|34780.4|1086
1644814800000|2022-02-14 05:00:00|34805.7|34800.9|34786.7|34781.9|34830.2|34825.4|34773.7|34768.9|1485
1644818400000|2022-02-14 06:00:00|34787.2|34782.4|34783.7|34778.9|34800.2|34795.4|34732.2|34727.4|1624
1644822000000|2022-02-14 07:00:00|34783.1|34779.5|34798.1|34794.5|34850.6|34847|34698.1|34694.5|4803
1644825600000|2022-02-14 08:00:00|34793.1|34789.5|34449.6|34446|34799.6|34796|34423.6|34420|19289
1644829200000|2022-02-14 09:00:00|34447.1|34443.5|34411.1|34407.5|34535.6|34532|34391.6|34388|11786
1644832800000|2022-02-14 10:00:00|34411.6|34408|34493.1|34489.5|34552.6|34549|34344.6|34341|8879
1644836400000|2022-02-14 11:00:00|34492.6|34489|34506.1|34502.5|34532.6|34529|34448.6|34445|5666
1644840000000|2022-02-14 12:00:00|34505.6|34502|34708.6|34705|34820.6|34817|34440.1|34436.5|16798
1644843600000|2022-02-14 13:00:00|34712.1|34708.5|34657.1|34653.5|34769.1|34765.5|34610.1|34606.5|13147
1644847200000|2022-02-14 14:00:00|34656.6|34653|34574|34571.6|34738.5|34736.1|34488.5|34486.1|29568
1644850800000|2022-02-14 15:00:00|34572|34569.6|34389.2|34386.8|34574.3|34571.9|34365.2|34362.8|39205
1644854400000|2022-02-14 16:00:00|34388.7|34386.3|34596.2|34593.8|34623.2|34620.8|34369.7|34367.3|25239
1644858000000|2022-02-14 17:00:00|34596.7|34594.3|34678|34675.6|34704.5|34702.1|34549.2|34546.8|13453
1644861600000|2022-02-14 18:00:00|34678.5|34676.1|34370.5|34368.1|34733|34730.6|34345|34342.6|16967
1644865200000|2022-02-14 19:00:00|34372.5|34370.1|34478.5|34476.1|34535.5|34533.1|34303.5|34301.1|22723
1644868800000|2022-02-14 20:00:00|34479.5|34477.1|34566.2|34563.8|34653.7|34651.3|34405.5|34403.1|23154
1644872400000|2022-02-14 21:00:00|34556.8|34554.4|34556.7|34546.9|34594.5|34589.7|34544|34539.2|3591
1644876000000|2022-02-14 22:00:00|34557|34547.2|34564.4|34554.6|34568.8|34559|34556.5|34546.7|0
1644879600000|2022-02-14 23:00:00|34548.3|34538.5|34605.5|34600.7|34605.5|34600.7|34548.3|34538.5|1436
1644883200000|2022-02-15 00:00:00|34605|34600.2|34567|34562.2|34621|34616.2|34505.5|34500.7|2501
1644886800000|2022-02-15 01:00:00|34566.5|34561.7|34581.5|34576.7|34589|34584.2|34529|34524.2|1589
1644890400000|2022-02-15 02:00:00|34579|34574.2|34622|34617.2|34637|34632.2|34573|34568.2|1516
1644894000000|2022-02-15 03:00:00|34622.5|34617.7|34563.5|34558.7|34625.5|34620.7|34556|34551.2|1358
1644897600000|2022-02-15 04:00:00|34564|34559.2|34552|34547.2|34572|34567.2|34530.5|34525.7|986
1644901200000|2022-02-15 05:00:00|34551.5|34546.7|34481|34476.2|34552.5|34547.7|34435|34430.2|2419
1644904800000|2022-02-15 06:00:00|34480.5|34475.7|34506|34501.2|34527|34522.2|34473|34468.2|1343
1644908400000|2022-02-15 07:00:00|34505.4|34501.8|34494.4|34490.8|34551.4|34547.8|34451.9|34448.3|3794
1644912000000|2022-02-15 08:00:00|34493.9|34490.3|34861.4|34857.8|34939.9|34936.3|34461.4|34457.8|23009
1644915600000|2022-02-15 09:00:00|34860.9|34857.3|34875.4|34871.8|34915.9|34912.3|34823.4|34819.8|7737
1644919200000|2022-02-15 10:00:00|34876.4|34872.8|34885.4|34881.8|34923.4|34919.8|34784.4|34780.8|7032
1644922800000|2022-02-15 11:00:00|34884.4|34880.8|34938.9|34935.3|34974.4|34970.8|34879.9|34876.3|5277
1644926400000|2022-02-15 12:00:00|34939.4|34935.8|34984.9|34981.3|35012.4|35008.8|34898.4|34894.8|8150
1644930000000|2022-02-15 13:00:00|34984.4|34980.8|34892.9|34889.3|34993.4|34989.8|34880.4|34876.8|7456
1644933600000|2022-02-15 14:00:00|34892.4|34888.8|34865.8|34863.4|35056.3|35053.9|34830.4|34826.8|33405
1644937200000|2022-02-15 15:00:00|34867.8|34865.4|35020.2|35017.8|35033.7|35031.3|34812.8|34810.4|21488
1644940800000|2022-02-15 16:00:00|35021.2|35018.8|35013.2|35010.8|35040.7|35038.3|34939.2|34936.8|12757
1644944400000|2022-02-15 17:00:00|35013.7|35011.3|34883.7|34881.3|35034.7|35032.3|34857.7|34855.3|10679
1644948000000|2022-02-15 18:00:00|34883.2|34880.8|34976.7|34974.3|34993.7|34991.3|34876.2|34873.8|6510
1644951600000|2022-02-15 19:00:00|34977.7|34975.3|34952.7|34950.3|34987.2|34984.8|34906.2|34903.8|8131
1644955200000|2022-02-15 20:00:00|34953.2|34950.8|34989.1|34986.7|35009.1|35006.7|34825.1|34822.7|20550
1644958800000|2022-02-15 21:00:00|34985|34982.6|34956.3|34946.5|34990.2|34985.4|34913.7|34908.9|4197
1644962400000|2022-02-15 22:00:00|34956.8|34947|34950.4|34940.6|34958.7|34948.9|34938.6|34928.8|0
1644966000000|2022-02-15 23:00:00|34950.2|34940.4|34923.7|34918.9|34966.7|34961.9|34912.2|34907.4|1957
1644969600000|2022-02-16 00:00:00|34923.2|34918.4|34908.7|34903.9|34933.7|34928.9|34902.7|34897.9|1647
1644973200000|2022-02-16 01:00:00|34908.2|34903.4|34920.2|34915.4|34922.7|34917.9|34901.2|34896.4|1166
1644976800000|2022-02-16 02:00:00|34919.7|34914.9|34928.7|34923.9|34944.2|34939.4|34917.7|34912.9|983
1644980400000|2022-02-16 03:00:00|34929.2|34924.4|34927.7|34922.9|34938.2|34933.4|34909.7|34904.9|578
1644984000000|2022-02-16 04:00:00|34927.2|34922.4|34942.2|34937.4|34944.2|34939.4|34915.2|34910.4|414
1644987600000|2022-02-16 05:00:00|34943.7|34938.9|34962.2|34957.4|34971.2|34966.4|34941.7|34936.9|1235
1644991200000|2022-02-16 06:00:00|34960.2|34955.4|34971.7|34966.9|34980.2|34975.4|34940.7|34935.9|1185
1644994800000|2022-02-16 07:00:00|34971.1|34967.5|34974.1|34970.5|34999.6|34996|34947.6|34944|2993
1644998400000|2022-02-16 08:00:00|34973.6|34970|35094.6|35091|35118.1|35114.5|34940.6|34937|8991
1645002000000|2022-02-16 09:00:00|35098.6|35095|34985.6|34982|35144.6|35141|34972.6|34969|7477
1645005600000|2022-02-16 10:00:00|34985.1|34981.5|34952.6|34949|34985.6|34982|34867.1|34863.5|6869
1645009200000|2022-02-16 11:00:00|34950.6|34947|34945.6|34942|34977.6|34974|34903.1|34899.5|3065
1645012800000|2022-02-16 12:00:00|34945.1|34941.5|34921.6|34918|34971.6|34968|34886.1|34882.5|4651
1645016400000|2022-02-16 13:00:00|34921.1|34917.5|34871.6|34868|34987.6|34984|34852.6|34849|7374
1645020000000|2022-02-16 14:00:00|34870.6|34867|34794|34791.6|34962|34959.6|34775.5|34773.1|29017
1645023600000|2022-02-16 15:00:00|34791|34788.6|34730.3|34727.9|34830.5|34828.1|34720.8|34718.4|22532
1645027200000|2022-02-16 16:00:00|34731.3|34728.9|34771.8|34769.4|34807.8|34805.4|34729.8|34727.4|11222
1645030800000|2022-02-16 17:00:00|34772.3|34769.9|34708.3|34705.9|34793.3|34790.9|34647.8|34645.4|9970
1645034400000|2022-02-16 18:00:00|34707.8|34705.4|34708.8|34706.4|34733.8|34731.4|34675.3|34672.9|7337
1645038000000|2022-02-16 19:00:00|34709.3|34706.9|34953.8|34951.4|34994.8|34992.4|34651.8|34649.4|38419
1645041600000|2022-02-16 20:00:00|34954.3|34951.9|34944.7|34942.3|35044.2|35041.8|34914.2|34911.8|20602
1645045200000|2022-02-16 21:00:00|34931.7|34929.3|34916.7|34906.9|34951.9|34947.1|34900.9|34896.1|5811
1645048800000|2022-02-16 22:00:00|34916.9|34907.1|34918.5|34908.7|34939.4|34929.6|34913.8|34904|0
1645052400000|2022-02-16 23:00:00|34916.9|34912.1|34892.9|34888.1|34982.9|34978.1|34883.9|34879.1|3369
1645056000000|2022-02-17 00:00:00|34893.4|34888.6|34892.9|34888.1|34910.9|34906.1|34876.4|34871.6|2027
1645059600000|2022-02-17 01:00:00|34892.4|34887.6|34891.4|34886.6|34920.9|34916.1|34879.9|34875.1|950
1645063200000|2022-02-17 02:00:00|34891.9|34887.1|34924.9|34920.1|34927.4|34922.6|34891.9|34887.1|712
1645066800000|2022-02-17 03:00:00|34925.4|34920.6|34804.4|34799.6|34932.9|34928.1|34803.9|34799.1|2615
1645070400000|2022-02-17 04:00:00|34803.9|34799.1|34769.9|34765.1|34849.9|34845.1|34737.4|34732.6|8285
1645074000000|2022-02-17 05:00:00|34769.4|34764.6|34821.4|34816.6|34852.9|34848.1|34759.4|34754.6|3556
1645077600000|2022-02-17 06:00:00|34818.9|34814.1|34827.9|34823.1|34869.4|34864.6|34772.9|34768.1|4422
1645081200000|2022-02-17 07:00:00|34827.3|34823.7|34870.8|34867.2|34872.8|34869.2|34819.3|34815.7|3469
1645084800000|2022-02-17 08:00:00|34869.3|34865.7|34749.3|34745.7|34922.3|34918.7|34705.3|34701.7|10831
1645088400000|2022-02-17 09:00:00|34749.8|34746.2|34737.8|34734.2|34776.8|34773.2|34702.8|34699.2|4879
1645092000000|2022-02-17 10:00:00|34737.3|34733.7|34773.3|34769.7|34800.3|34796.7|34719.8|34716.2|3253
1645095600000|2022-02-17 11:00:00|34773.8|34770.2|34772.3|34768.7|34788.3|34784.7|34744.3|34740.7|4124
1645099200000|2022-02-17 12:00:00|34774.3|34770.7|34870.3|34866.7|34884.3|34880.7|34773.3|34769.7|7845
1645102800000|2022-02-17 13:00:00|34870.8|34867.2|34689.8|34686.2|34923.8|34920.2|34676.3|34672.7|13625
1645106400000|2022-02-17 14:00:00|34689.3|34685.7|34486.7|34484.3|34797.8|34794.2|34475.7|34473.3|34452
1645110000000|2022-02-17 15:00:00|34486.2|34483.8|34514.1|34511.7|34557.6|34555.2|34427.6|34425.2|24280
1645113600000|2022-02-17 16:00:00|34513.6|34511.2|34531.1|34528.7|34576.1|34573.7|34494.6|34492.2|12497
1645117200000|2022-02-17 17:00:00|34531.6|34529.2|34558.1|34555.7|34593.6|34591.2|34508.6|34506.2|8604
1645120800000|2022-02-17 18:00:00|34557.6|34555.2|34529.1|34526.7|34588.1|34585.7|34504.6|34502.2|9554
1645124400000|2022-02-17 19:00:00|34528.6|34526.2|34385.6|34383.2|34530.6|34528.2|34381.6|34379.2|12772
1645128000000|2022-02-17 20:00:00|34385.1|34382.7|34308.8|34306.4|34397.1|34394.7|34247.8|34245.4|25710
1645131600000|2022-02-17 21:00:00|34311.3|34308.9|34318.5|34308.7|34340|34335.2|34253|34248.2|6084
1645135200000|2022-02-17 22:00:00|34322.8|34313|34316.3|34306.5|34322.8|34313|34301.4|34291.6|0
1645138800000|2022-02-17 23:00:00|34308|34303.2|34337|34332.2|34352|34347.2|34273.5|34268.7|2640
1645142400000|2022-02-18 00:00:00|34336.5|34331.7|34325.5|34320.7|34358|34353.2|34274.5|34269.7|3207
1645146000000|2022-02-18 01:00:00|34326|34321.2|34466|34461.2|34486|34481.2|34288|34283.2|6887
1645149600000|2022-02-18 02:00:00|34466.5|34461.7|34455|34450.2|34485|34480.2|34434|34429.2|2536
1645153200000|2022-02-18 03:00:00|34455.5|34450.7|34491|34486.2|34517|34512.2|34438|34433.2|2737
1645156800000|2022-02-18 04:00:00|34491.5|34486.7|34518|34513.2|34571|34566.2|34491|34486.2|3224
1645160400000|2022-02-18 05:00:00|34517.5|34512.7|34497|34492.2|34527|34522.2|34487.5|34482.7|1465
1645164000000|2022-02-18 06:00:00|34496.5|34491.7|34462|34457.2|34498|34493.2|34457.5|34452.7|1922
1645167600000|2022-02-18 07:00:00|34461.5|34456.7|34473.4|34469.8|34493.9|34490.3|34442.4|34438.8|3059
1645171200000|2022-02-18 08:00:00|34473.9|34470.3|34480.4|34476.8|34534.9|34531.3|34455.4|34451.8|5918
1645174800000|2022-02-18 09:00:00|34478.4|34474.8|34449.9|34446.3|34485.9|34482.3|34397.4|34393.8|6192
1645178400000|2022-02-18 10:00:00|34450.4|34446.8|34413.9|34410.3|34460.4|34456.8|34407.4|34403.8|4161
1645182000000|2022-02-18 11:00:00|34413.4|34409.8|34398.4|34394.8|34450.9|34447.3|34363.4|34359.8|4512
1645185600000|2022-02-18 12:00:00|34397.9|34394.3|34443.9|34440.3|34450.9|34447.3|34387.4|34383.8|4095
1645189200000|2022-02-18 13:00:00|34441.9|34438.3|34287.4|34283.8|34463.4|34459.8|34159.9|34156.3|17989
1645192800000|2022-02-18 14:00:00|34287.9|34284.3|34361.3|34358.9|34371.8|34369.4|34191.8|34189.4|28718
1645196400000|2022-02-18 15:00:00|34361.8|34359.4|34211.8|34209.4|34424.8|34422.4|34193.8|34191.4|22314
1645200000000|2022-02-18 16:00:00|34212.3|34209.9|34064.1|34061.7|34233.6|34231.2|34043.1|34040.7|19862
1645203600000|2022-02-18 17:00:00|34062.6|34060.2|34011.6|34009.2|34173.1|34170.7|34008.6|34006.2|19705
1645207200000|2022-02-18 18:00:00|34010.6|34008.2|34122.6|34120.2|34143.1|34140.7|33983.1|33980.7|14072
1645210800000|2022-02-18 19:00:00|34122.1|34119.7|34284.1|34281.7|34307.6|34305.2|34112.6|34110.2|17825
1645214400000|2022-02-18 20:00:00|34283.6|34281.2|34093.4|34091|34323.1|34320.7|33972.9|33970.5|32815
1645218000000|2022-02-18 21:00:00|34094.6|34089.8|34091.3|34081.5|34169.1|34164.3|34086.1|34078.5|4821
1645398000000|2022-02-20 23:00:00|33968.6|33963.8|34002.6|33997.8|34032.1|34027.3|33952.6|33947.8|5548
1645401600000|2022-02-21 00:00:00|34002.1|33997.3|34162.1|34157.3|34184.6|34179.8|33947.1|33942.3|6640
1645405200000|2022-02-21 01:00:00|34163.1|34158.3|34241.6|34236.8|34297.6|34292.8|34079.6|34074.8|6477
1645408800000|2022-02-21 02:00:00|34241.1|34236.3|34253.6|34248.8|34270.6|34265.8|34203.6|34198.8|1678
1645412400000|2022-02-21 03:00:00|34254.1|34249.3|34219.1|34214.3|34277.6|34272.8|34198.1|34193.3|1940
1645416000000|2022-02-21 04:00:00|34218.6|34213.8|34251.6|34246.8|34256.1|34251.3|34206.6|34201.8|1312
1645419600000|2022-02-21 05:00:00|34250.6|34245.8|34275.1|34270.3|34277.1|34272.3|34242.6|34237.8|1388
1645423200000|2022-02-21 06:00:00|34274.6|34269.8|34347.1|34342.3|34362.6|34357.8|34261.1|34256.3|2911
1645426800000|2022-02-21 07:00:00|34346.5|34342.9|34357.5|34353.9|34422|34418.4|34339|34335.4|7164
1645430400000|2022-02-21 08:00:00|34357|34353.4|34264|34260.4|34372|34368.4|34230|34226.4|8495
1645434000000|2022-02-21 09:00:00|34264.5|34260.9|34139|34135.4|34269|34265.4|34129.5|34125.9|5878
1645437600000|2022-02-21 10:00:00|34139.5|34135.9|34113.5|34109.9|34161.5|34157.9|34089.5|34085.9|3904
1645441200000|2022-02-21 11:00:00|34114|34110.4|34031|34027.4|34134.5|34130.9|33949|33945.4|6892
1645444800000|2022-02-21 12:00:00|34030.5|34026.9|33938|33934.4|34031.5|34027.9|33869.5|33865.9|6220
1645448400000|2022-02-21 13:00:00|33938.5|33934.9|33901.5|33897.9|33966|33962.4|33797.5|33793.9|10499
1645452000000|2022-02-21 14:00:00|33901|33897.4|33906.9|33904.5|34029.5|34025.9|33864.5|33860.9|16850
1645455600000|2022-02-21 15:00:00|33907.4|33905|33917.4|33915|34008.9|34006.5|33872.9|33870.5|11996
1645459200000|2022-02-21 16:00:00|33916.9|33914.5|33830.9|33828.5|33925.9|33923.5|33791.4|33789|8529
1645462800000|2022-02-21 17:00:00|33831.4|33829|33770.9|33768.5|33857.4|33855|33745.9|33743.5|7445
1645466400000|2022-02-21 18:00:00|33757.2|33747.4|33601.6|33591.8|33863.5|33853.7|33528.2|33518.4|0
1645470000000|2022-02-21 19:00:00|33589.2|33579.4|33587.5|33577.7|33651.9|33642.1|33466.1|33456.3|0
1645473600000|2022-02-21 20:00:00|33587.4|33577.6|33548.4|33538.6|33588.3|33578.5|33476.6|33466.8|0
1645477200000|2022-02-21 21:00:00|33549.9|33540.1|33549.9|33540.1|33549.9|33540.1|33549.9|33540.1|0
1645484400000|2022-02-21 23:00:00|33623.6|33618.8|33629.1|33624.3|33692.1|33687.3|33480.6|33475.8|8910
1645488000000|2022-02-22 00:00:00|33629.6|33624.8|33684.6|33679.8|33732.6|33727.8|33568.6|33563.8|6920
1645491600000|2022-02-22 01:00:00|33682.6|33677.8|33598.1|33593.3|33694.6|33689.8|33589.1|33584.3|4816
1645495200000|2022-02-22 02:00:00|33597.6|33592.8|33587.6|33582.8|33647.6|33642.8|33559.1|33554.3|3791
1645498800000|2022-02-22 03:00:00|33588.1|33583.3|33551.6|33546.8|33595.1|33590.3|33517.1|33512.3|3396
1645502400000|2022-02-22 04:00:00|33551.1|33546.3|33630.1|33625.3|33644.6|33639.8|33551.1|33546.3|2063
1645506000000|2022-02-22 05:00:00|33631.1|33626.3|33660.1|33655.3|33691.1|33686.3|33624.6|33619.8|2767
1645509600000|2022-02-22 06:00:00|33659.6|33654.8|33633.1|33628.3|33715.1|33710.3|33576.6|33571.8|4895
1645513200000|2022-02-22 07:00:00|33632.5|33628.9|33549.5|33545.9|33679.5|33675.9|33549|33545.4|7145
1645516800000|2022-02-22 08:00:00|33550|33546.4|33770|33766.4|33778.5|33774.9|33533|33529.4|10756
1645520400000|2022-02-22 09:00:00|33770.5|33766.9|33715.5|33711.9|33786|33782.4|33698|33694.4|7602
1645524000000|2022-02-22 10:00:00|33716.5|33712.9|33993.5|33989.9|34072|34068.4|33712|33708.4|12930
1645527600000|2022-02-22 11:00:00|33994|33990.4|33977.5|33973.9|34046|34042.4|33922.5|33918.9|9639
1645531200000|2022-02-22 12:00:00|33979.5|33975.9|34033.5|34029.9|34121|34117.4|33932|33928.4|8667
1645534800000|2022-02-22 13:00:00|34034|34030.4|33965.5|33961.9|34044.5|34040.9|33920|33916.4|8147
1645538400000|2022-02-22 14:00:00|33966|33962.4|33975.9|33973.5|34035.9|34033.5|33724.4|33722|41621
1645542000000|2022-02-22 15:00:00|33976.4|33974|33781.1|33778.7|34020.1|34017.7|33775.6|33773.2|26528
1645545600000|2022-02-22 16:00:00|33781.6|33779.2|33790.6|33788.2|33860.1|33857.7|33740.1|33737.7|28074
1645549200000|2022-02-22 17:00:00|33790.1|33787.7|33626.1|33623.7|33827.6|33825.2|33608.1|33605.7|20295
1645552800000|2022-02-22 18:00:00|33626.6|33624.2|33479.5|33477.1|33672|33669.6|33429|33426.6|24187
1645556400000|2022-02-22 19:00:00|33478|33475.6|33675.5|33673.1|33733|33730.6|33362|33359.6|39942
1645560000000|2022-02-22 20:00:00|33676.5|33674.1|33592.9|33590.5|33799|33796.6|33486.9|33484.5|35726
1645563600000|2022-02-22 21:00:00|33593.9|33591.5|33669|33659.2|33719.6|33714.8|33593.9|33589.8|7633
1645567200000|2022-02-22 22:00:00|33670.9|33661.1|33677.9|33668.1|33685|33675.2|33657.8|33648|0
1645570800000|2022-02-22 23:00:00|33660.1|33655.3|33750.1|33745.3|33763.6|33758.8|33660.1|33655.3|3143
1645574400000|2022-02-23 00:00:00|33750.6|33745.8|33752.1|33747.3|33762.1|33757.3|33738.6|33733.8|1908
1645578000000|2022-02-23 01:00:00|33751.6|33746.8|33726.1|33721.3|33767.1|33762.3|33676.1|33671.3|2631
1645581600000|2022-02-23 02:00:00|33725.6|33720.8|33689.6|33684.8|33745.1|33740.3|33672.1|33667.3|1469
1645585200000|2022-02-23 03:00:00|33690.1|33685.3|33723.6|33718.8|33728.1|33723.3|33658.1|33653.3|1070
1645588800000|2022-02-23 04:00:00|33724.1|33719.3|33754.1|33749.3|33759.1|33754.3|33713.1|33708.3|1163
1645592400000|2022-02-23 05:00:00|33753.6|33748.8|33735.6|33730.8|33778.6|33773.8|33727.6|33722.8|1375
1645596000000|2022-02-23 06:00:00|33735.1|33730.3|33700.6|33695.8|33772.1|33767.3|33699.1|33694.3|2138
1645599600000|2022-02-23 07:00:00|33700|33696.4|33741.5|33737.9|33764.5|33760.9|33663.5|33659.9|3473
1645603200000|2022-02-23 08:00:00|33742|33738.4|33847.5|33843.9|33854.5|33850.9|33708.5|33704.9|9475
1645606800000|2022-02-23 09:00:00|33852.5|33848.9|33820.5|33816.9|33896|33892.4|33807.5|33803.9|8929
1645610400000|2022-02-23 10:00:00|33821|33817.4|33812.5|33808.9|33842|33838.4|33763|33759.4|4477
1645614000000|2022-02-23 11:00:00|33811.5|33807.9|33707|33703.4|33825.5|33821.9|33695|33691.4|5334
1645617600000|2022-02-23 12:00:00|33710.5|33706.9|33822.5|33818.9|33829|33825.4|33703.5|33699.9|4104
1645621200000|2022-02-23 13:00:00|33823|33819.4|33831.5|33827.9|33853.5|33849.9|33771|33767.4|5564
1645624800000|2022-02-23 14:00:00|33831|33827.4|33677.9|33675.5|33849.5|33845.9|33672.9|33670.5|30701
1645628400000|2022-02-23 15:00:00|33677.4|33675|33535.4|33533|33678.9|33676.5|33463.9|33461.5|34014
1645632000000|2022-02-23 16:00:00|33534.9|33532.5|33593.4|33591|33607.9|33605.5|33444.4|33442|22925
1645635600000|2022-02-23 17:00:00|33593.9|33591.5|33553.8|33551.4|33683.4|33681|33527.8|33525.4|15347
1645639200000|2022-02-23 18:00:00|33553.3|33550.9|33405.3|33402.9|33554.3|33551.9|33329.8|33327.4|19522
1645642800000|2022-02-23 19:00:00|33404.8|33402.4|33224.8|33222.4|33435.3|33432.9|33184.3|33181.9|20590
1645646400000|2022-02-23 20:00:00|33225.3|33222.9|33147.4|33145|33265.9|33263.5|33088.9|33086.5|31056
1645650000000|2022-02-23 21:00:00|33149.4|33147|33109.9|33100.1|33176.2|33171.4|33084.2|33079.4|6986
1645653600000|2022-02-23 22:00:00|33111.1|33101.3|33121.2|33111.4|33122.4|33112.6|33084.4|33074.6|0
1645657200000|2022-02-23 23:00:00|33118.7|33113.9|33125.2|33120.4|33175.2|33170.4|33077.7|33072.9|4518
1645660800000|2022-02-24 00:00:00|33124.7|33119.9|32936.7|32931.9|33160.2|33155.4|32935.7|32930.9|8747
1645664400000|2022-02-24 01:00:00|32937.2|32932.4|33010.2|33005.4|33044.7|33039.9|32879.2|32874.4|8135
1645668000000|2022-02-24 02:00:00|33009.7|33004.9|32868.7|32863.9|33029.7|33024.9|32848.2|32843.4|9799
1645671600000|2022-02-24 03:00:00|32868.2|32863.4|32382.7|32377.9|32884.7|32879.9|32294.2|32289.4|28688
1645675200000|2022-02-24 04:00:00|32383.2|32378.4|32508.7|32503.9|32538.7|32533.9|32341.2|32336.4|10191
1645678800000|2022-02-24 05:00:00|32510.7|32505.9|32441.2|32436.4|32530.7|32525.9|32384.7|32379.9|6770
1645682400000|2022-02-24 06:00:00|32441.7|32436.9|32383.2|32378.4|32560.7|32555.9|32331.2|32326.4|6812
1645686000000|2022-02-24 07:00:00|32382.6|32379|32347.1|32343.5|32455.6|32452|32235.1|32231.5|16527
1645689600000|2022-02-24 08:00:00|32347.6|32344|32493.6|32490|32536.1|32532.5|32295.6|32292|20430
1645693200000|2022-02-24 09:00:00|32495.1|32491.5|32455.1|32451.5|32705.6|32702|32455.1|32451.5|19396
1645696800000|2022-02-24 10:00:00|32454.1|32450.5|32404.6|32401|32551.6|32548|32382.1|32378.5|13016
1645700400000|2022-02-24 11:00:00|32404.1|32400.5|32426.6|32423|32437.6|32434|32257.1|32253.5|13900
1645704000000|2022-02-24 12:00:00|32427.6|32424|32378.6|32375|32435.6|32432|32285.1|32281.5|11072
1645707600000|2022-02-24 13:00:00|32377.6|32374|32330.1|32326.5|32412.6|32409|32271.6|32268|13110
1645711200000|2022-02-24 14:00:00|32330.6|32327|32486|32483.6|32504.5|32502.1|32264|32261.6|46875
1645714800000|2022-02-24 15:00:00|32481|32478.6|32522|32519.6|32622|32619.6|32323.5|32321.1|40782
1645718400000|2022-02-24 16:00:00|32521|32518.6|32581|32578.6|32667|32664.6|32420.5|32418.1|27779
1645722000000|2022-02-24 17:00:00|32579.5|32577.1|32417.6|32415.2|32602|32599.6|32369.5|32367.1|22699
1645725600000|2022-02-24 18:00:00|32416.6|32414.2|32570.1|32567.7|32741.6|32739.2|32370.6|32368.2|31951
1645729200000|2022-02-24 19:00:00|32569.6|32567.2|32911.6|32909.2|32944.1|32941.7|32507.1|32504.7|33298
1645732800000|2022-02-24 20:00:00|32912.6|32910.2|33232.8|33230.4|33275.8|33273.4|32872.8|32870.4|32532
1645736400000|2022-02-24 21:00:00|33228.2|33225.8|33122.5|33112.7|33239.4|33234.6|33074.9|33070.1|6828
1645740000000|2022-02-24 22:00:00|33129.5|33119.7|33130.6|33120.8|33148.4|33138.6|33126.2|33116.4|0
1645743600000|2022-02-24 23:00:00|33098.9|33094.1|33084.9|33080.1|33135.9|33131.1|33037.9|33033.1|3805
1645747200000|2022-02-25 00:00:00|33085.4|33080.6|33079.4|33074.6|33196.4|33191.6|33062.4|33057.6|3508
1645750800000|2022-02-25 01:00:00|33079.9|33075.1|33097.4|33092.6|33144.9|33140.1|33039.4|33034.6|2730
1645754400000|2022-02-25 02:00:00|33096.9|33092.1|33068.9|33064.1|33115.9|33111.1|33035.9|33031.1|1723
1645758000000|2022-02-25 03:00:00|33068.4|33063.6|33126.4|33121.6|33144.4|33139.6|33019.4|33014.6|2184
1645761600000|2022-02-25 04:00:00|33124.9|33120.1|33108.4|33103.6|33155.4|33150.6|33080.9|33076.1|2045
1645765200000|2022-02-25 05:00:00|33107.9|33103.1|33060.4|33055.6|33116.4|33111.6|33048.9|33044.1|1952
1645768800000|2022-02-25 06:00:00|33060.9|33056.1|33071.4|33066.6|33110.4|33105.6|33039.4|33034.6|1620
1645772400000|2022-02-25 07:00:00|33070.8|33067.2|33014.3|33010.7|33110.8|33107.2|32963.3|32959.7|6199
1645776000000|2022-02-25 08:00:00|33015.3|33011.7|32883.3|32879.7|33025.3|33021.7|32830.3|32826.7|12323
1645779600000|2022-02-25 09:00:00|32883.8|32880.2|32993.8|32990.2|33034.3|33030.7|32856.3|32852.7|8722
1645783200000|2022-02-25 10:00:00|32994.3|32990.7|33012.8|33009.2|33074.8|33071.2|32973.3|32969.7|5381
1645786800000|2022-02-25 11:00:00|33012.3|33008.7|32989.3|32985.7|33080.3|33076.7|32885.3|32881.7|10458
1645790400000|2022-02-25 12:00:00|32987.3|32983.7|33297.3|33293.7|33328.3|33324.7|32974.8|32971.2|12518
1645794000000|2022-02-25 13:00:00|33296.3|33292.7|33379.8|33376.2|33433.3|33429.7|33234.3|33230.7|14343
1645797600000|2022-02-25 14:00:00|33380.3|33376.7|33340.2|33337.8|33562.7|33560.3|33286.3|33282.7|36014
1645801200000|2022-02-25 15:00:00|33339.7|33337.3|33680.7|33678.3|33723.2|33720.8|33296.7|33294.3|39631
1645804800000|2022-02-25 16:00:00|33678.7|33676.3|33929.2|33926.8|33938.2|33935.8|33633.2|33630.8|29098
1645808400000|2022-02-25 17:00:00|33929.7|33927.3|33963|33960.6|34023.2|34020.8|33880.2|33877.8|17657
1645812000000|2022-02-25 18:00:00|33963.5|33961.1|34020|34017.6|34100|34097.6|33899|33896.6|19846
1645815600000|2022-02-25 19:00:00|34021|34018.6|33966.5|33964.1|34067.5|34065.1|33888|33885.6|20653
1645819200000|2022-02-25 20:00:00|33967|33964.6|34052.6|34050.2|34071.1|34068.7|33895.5|33893.1|26644
1645822800000|2022-02-25 21:00:00|34053.1|34050.7|34058.1|34048.3|34070.7|34065.9|34024.2|34019.4|4791
1646002800000|2022-02-27 23:00:00|33604.5|33597.1|33553.7|33548.9|33710.2|33705.4|33414|33406.6|13149
1646006400000|2022-02-28 00:00:00|33554.2|33549.4|33545.2|33540.4|33575.2|33570.4|33494.2|33489.4|4901
1646010000000|2022-02-28 01:00:00|33544.7|33539.9|33530.2|33525.4|33739.7|33734.9|33528.7|33523.9|5285
1646013600000|2022-02-28 02:00:00|33529.7|33524.9|33419.2|33414.4|33559.7|33554.9|33376.2|33371.4|5002
1646017200000|2022-02-28 03:00:00|33419.7|33414.9|33434.7|33429.9|33480.2|33475.4|33383.2|33378.4|2345
1646020800000|2022-02-28 04:00:00|33435.2|33430.4|33477.2|33472.4|33532.7|33527.9|33435.2|33430.4|2606
1646024400000|2022-02-28 05:00:00|33477.7|33472.9|33525.2|33520.4|33564.2|33559.4|33473.2|33468.4|2257
1646028000000|2022-02-28 06:00:00|33524.7|33519.9|33511.7|33506.9|33576.2|33571.4|33498.2|33493.4|2003
1646031600000|2022-02-28 07:00:00|33511.1|33507.5|33646.6|33643|33704.6|33701|33491.6|33488|11014
1646035200000|2022-02-28 08:00:00|33646.1|33642.5|33572.6|33569|33703.6|33700|33511.6|33508|14033
1646038800000|2022-02-28 09:00:00|33573.1|33569.5|33599.1|33595.5|33688.1|33684.5|33523.6|33520|8675
1646042400000|2022-02-28 10:00:00|33601.1|33597.5|33663.1|33659.5|33666.6|33663|33524.6|33521|5663
1646046000000|2022-02-28 11:00:00|33662.6|33659|33612.1|33608.5|33728.6|33725|33585.6|33582|5835
1646049600000|2022-02-28 12:00:00|33611.6|33608|33665.1|33661.5|33798.6|33795|33607.1|33603.5|9272
1646053200000|2022-02-28 13:00:00|33658.1|33654.5|33589.1|33585.5|33686.6|33683|33524.1|33520.5|8618
1646056800000|2022-02-28 14:00:00|33588.6|33585|33685|33682.6|33718|33715.6|33532.5|33530.1|33428
1646060400000|2022-02-28 15:00:00|33685.5|33683.1|33814.5|33812.1|33829|33826.6|33514|33511.6|34475
1646064000000|2022-02-28 16:00:00|33814|33811.6|33926|33923.6|33966|33963.6|33779|33776.6|26184
1646067600000|2022-02-28 17:00:00|33925.5|33923.1|33679|33676.6|33951.5|33949.1|33628.5|33626.1|21076
1646071200000|2022-02-28 18:00:00|33678.5|33676.1|33739.6|33737.2|33799.5|33797.1|33628|33625.6|18761
1646074800000|2022-02-28 19:00:00|33738.6|33736.2|33608.6|33606.2|33739.1|33736.7|33464.1|33461.7|25923
1646078400000|2022-02-28 20:00:00|33607.6|33605.2|33900.3|33897.9|33917.8|33915.4|33528.6|33526.2|35933
1646082000000|2022-02-28 21:00:00|33900.8|33898.4|33886.9|33877.1|33903.3|33898.5|33847.8|33843|5261
1646085600000|2022-02-28 22:00:00|33886.8|33877|33864.3|33854.5|33886.8|33877|33860.2|33850.4|0
1646089200000|2022-02-28 23:00:00|33872.8|33868|33941.8|33937|33981.3|33976.5|33862.8|33858|2713
1646092800000|2022-03-01 00:00:00|33941.3|33936.5|33901.3|33896.5|33967.3|33962.5|33850.8|33846|2793
1646096400000|2022-03-01 01:00:00|33901.8|33897|33894.8|33890|33974.8|33970|33879.8|33875|2622
1646100000000|2022-03-01 02:00:00|33895.3|33890.5|33891.3|33886.5|33917.8|33913|33839.3|33834.5|1584
1646103600000|2022-03-01 03:00:00|33890.8|33886|33883.3|33878.5|33905.3|33900.5|33861.3|33856.5|788
1646107200000|2022-03-01 04:00:00|33883.8|33879|33914.3|33909.5|33922.3|33917.5|33875.8|33871|924
1646110800000|2022-03-01 05:00:00|33913.3|33908.5|33897.3|33892.5|33921.8|33917|33848.3|33843.5|1160
1646114400000|2022-03-01 06:00:00|33896.8|33892|33981.8|33977|33993.8|33989|33896.8|33892|1851
1646118000000|2022-03-01 07:00:00|33981.2|33977.6|34018.2|34014.6|34104.7|34101.1|33966.7|33963.1|4241
1646121600000|2022-03-01 08:00:00|34017.7|34014.1|33912.2|33908.6|34084.7|34081.1|33867.7|33864.1|9221
1646125200000|2022-03-01 09:00:00|33913.7|33910.1|33725.2|33721.6|33939.7|33936.1|33704.7|33701.1|11879
1646128800000|2022-03-01 10:00:00|33727.2|33723.6|33726.2|33722.6|33743.2|33739.6|33611.2|33607.6|8965
1646132400000|2022-03-01 11:00:00|33725.7|33722.1|33616.7|33613.1|33748.2|33744.6|33568.7|33565.1|8387
1646136000000|2022-03-01 12:00:00|33617.2|33613.6|33635.7|33632.1|33717.2|33713.6|33603.7|33600.1|8242
1646139600000|2022-03-01 13:00:00|33635.2|33631.6|33784.2|33780.6|33828.2|33824.6|33584.7|33581.1|9577
1646143200000|2022-03-01 14:00:00|33783.7|33780.1|33675.8|33673.4|33886.3|33883.9|33642.3|33639.9|30367
1646146800000|2022-03-01 15:00:00|33683.3|33680.9|33453.8|33451.4|33773.8|33771.4|33409.8|33407.4|36265
1646150400000|2022-03-01 16:00:00|33453.3|33450.9|33233.8|33231.4|33561.8|33559.4|33181.8|33179.4|30648
1646154000000|2022-03-01 17:00:00|33234.3|33231.9|33342.8|33340.4|33369.8|33367.4|33146.8|33144.4|21366
1646157600000|2022-03-01 18:00:00|33341.8|33339.4|33198.8|33196.4|33383.3|33380.9|33118.8|33116.4|20798
1646161200000|2022-03-01 19:00:00|33199.8|33197.4|33263.8|33261.4|33383.8|33381.4|33140.8|33138.4|22870
1646164800000|2022-03-01 20:00:00|33266.8|33264.4|33314.8|33312.4|33446.8|33444.4|33130.3|33127.9|28662
1646168400000|2022-03-01 21:00:00|33312.3|33309.9|33392.5|33382.7|33438|33433.2|33312.3|33308.7|8138
1646172000000|2022-03-01 22:00:00|33384.5|33374.7|33363.2|33353.4|33391.6|33381.8|33351.8|33342|0
1646175600000|2022-03-01 23:00:00|33376|33371.2|33422.8|33418|33427.5|33422.7|33341.5|33336.7|2059
1646179200000|2022-03-02 00:00:00|33435.5|33430.7|33454|33449.2|33481.5|33476.7|33411.5|33406.7|2235
1646182800000|2022-03-02 01:00:00|33454.5|33449.7|33431.5|33426.7|33496.5|33491.7|33401.5|33396.7|3088
1646186400000|2022-03-02 02:00:00|33431|33426.2|33416.5|33411.7|33445|33440.2|33357.5|33352.7|2924
1646190000000|2022-03-02 03:00:00|33416|33411.2|33425|33420.2|33469|33464.2|33382.5|33377.7|1810
1646193600000|2022-03-02 04:00:00|33425.5|33420.7|33448.5|33443.7|33451.5|33446.7|33388|33383.2|1039
1646197200000|2022-03-02 05:00:00|33448|33443.2|33453.5|33448.7|33494.5|33489.7|33434.5|33429.7|1509
1646200800000|2022-03-02 06:00:00|33453|33448.2|33350|33345.2|33473|33468.2|33322.5|33317.7|2214
1646204400000|2022-03-02 07:00:00|33349.4|33345.8|33294.4|33290.8|33374.9|33371.3|33175.9|33172.3|7588
1646208000000|2022-03-02 08:00:00|33295.4|33291.8|33294.4|33290.8|33450.9|33447.3|33231.4|33227.8|14880
1646211600000|2022-03-02 09:00:00|33293.9|33290.3|33545.9|33542.3|33601.9|33598.3|33259.4|33255.8|13415
1646215200000|2022-03-02 10:00:00|33546.9|33543.3|33505.9|33502.3|33589.4|33585.8|33476.9|33473.3|5942
1646218800000|2022-03-02 11:00:00|33506.4|33502.8|33541.9|33538.3|33586.4|33582.8|33467.9|33464.3|4658
1646222400000|2022-03-02 12:00:00|33539.4|33535.8|33526.4|33522.8|33598.4|33594.8|33453.4|33449.8|6296
1646226000000|2022-03-02 13:00:00|33525.9|33522.3|33462.9|33459.3|33529.4|33525.8|33372.4|33368.8|7697
1646229600000|2022-03-02 14:00:00|33462.4|33458.8|33601.3|33598.9|33656.8|33654.4|33447.9|33444.3|25998
1646233200000|2022-03-02 15:00:00|33600.8|33598.4|33728.8|33726.4|33767.8|33765.4|33488.8|33486.4|40403
1646236800000|2022-03-02 16:00:00|33726.3|33723.9|33862.5|33860.1|33964.8|33962.4|33664.3|33661.9|27683
1646240400000|2022-03-02 17:00:00|33877.3|33874.9|33931.3|33928.9|33956.8|33954.4|33831.8|33829.4|14401
1646244000000|2022-03-02 18:00:00|33930.8|33928.4|33990.8|33988.4|34016.8|34014.4|33930.8|33928.4|12540
1646247600000|2022-03-02 19:00:00|33991.3|33988.9|33901.8|33899.4|34031.3|34028.9|33878.3|33875.9|12930
1646251200000|2022-03-02 20:00:00|33897.8|33895.4|33896.8|33894.4|34009.8|34007.4|33862.8|33860.4|21869
1646254800000|2022-03-02 21:00:00|33895.8|33893.4|33842.4|33832.6|33908|33903.2|33818.6|33813.8|4501
1646258400000|2022-03-02 22:00:00|33842.2|33832.4|33835.2|33825.4|33853.5|33843.7|33814.7|33804.9|0
1646262000000|2022-03-02 23:00:00|33860|33855.2|33849.6|33844.8|33871|33866.2|33823.1|33818.3|1551
1646265600000|2022-03-03 00:00:00|33863.5|33858.7|33852.1|33847.3|33883.5|33878.7|33830.1|33825.3|1372
1646269200000|2022-03-03 01:00:00|33863|33858.2|33836|33831.2|33895.5|33890.7|33832.5|33827.7|1443
1646272800000|2022-03-03 02:00:00|33836.5|33831.7|33904.6|33899.8|33916.6|33911.8|33833.5|33828.7|1297
1646276400000|2022-03-03 03:00:00|33908.1|33903.3|33912.6|33907.8|33934.1|33929.3|33898.1|33893.3|845
1646280000000|2022-03-03 04:00:00|33913.1|33908.3|33903.1|33898.3|33919.1|33914.3|33898.6|33893.8|489
1646283600000|2022-03-03 05:00:00|33914|33909.2|33926.1|33921.3|33962|33957.2|33900|33895.2|1033
1646287200000|2022-03-03 06:00:00|33939|33934.2|33970.1|33965.3|33987.5|33982.7|33922.1|33917.3|1169
1646290800000|2022-03-03 07:00:00|33984|33979.2|33900.9|33897.3|33989.9|33986.3|33862.9|33859.3|2681
1646294400000|2022-03-03 08:00:00|33900.4|33896.8|33884.9|33881.3|33983.4|33979.8|33812.9|33809.3|6784
1646298000000|2022-03-03 09:00:00|33883.4|33879.8|33884.9|33881.3|33935.9|33932.3|33842.4|33838.8|4915
1646301600000|2022-03-03 10:00:00|33885.4|33881.8|33874.9|33871.3|33901.9|33898.3|33815.9|33812.3|3389
1646305200000|2022-03-03 11:00:00|33875.4|33871.8|33852.9|33849.3|33923.9|33920.3|33818.9|33815.3|3155
1646308800000|2022-03-03 12:00:00|33853.4|33849.8|33897.4|33893.8|33930.9|33927.3|33849.9|33846.3|3142
1646312400000|2022-03-03 13:00:00|33897.9|33894.3|34096.4|34092.8|34106.9|34103.3|33897.9|33894.3|7837
1646316000000|2022-03-03 14:00:00|34097.4|34093.8|34093.3|34090.9|34196.3|34193.9|34042.8|34040.4|27876
1646319600000|2022-03-03 15:00:00|34094.3|34091.9|33752.8|33750.4|34118.3|34115.9|33746.3|33743.9|25946
1646323200000|2022-03-03 16:00:00|33754.8|33752.4|33800.3|33797.9|33843.3|33840.9|33650.8|33648.4|20442
1646326800000|2022-03-03 17:00:00|33800.8|33798.4|33957.8|33955.4|34042.8|34040.4|33779.3|33776.9|25272
1646330400000|2022-03-03 18:00:00|33957.3|33954.9|33989.8|33987.4|34036.3|34033.9|33926.8|33924.4|13594
1646334000000|2022-03-03 19:00:00|33989.3|33986.9|33853.8|33851.4|34077.8|34075.4|33833.8|33831.4|13300
1646337600000|2022-03-03 20:00:00|33853.3|33850.9|33806.3|33803.9|33890.3|33887.9|33694.8|33692.4|24382
1646341200000|2022-03-03 21:00:00|33803.8|33801.4|33834.1|33824.3|33855.5|33850.7|33788|33783.2|3438
1646344800000|2022-03-03 22:00:00|33833.9|33824.1|33835.8|33826|33847.7|33837.9|33829.7|33819.9|0
1646348400000|2022-03-03 23:00:00|33841.7|33836.9|33882.2|33877.4|33895.2|33890.4|33818.7|33813.9|1457
1646352000000|2022-03-04 00:00:00|33895|33890.2|33366|33361.2|33913.5|33908.7|33276.5|33271.7|15098
1646355600000|2022-03-04 01:00:00|33366.5|33361.7|33665|33660.2|33729.5|33724.7|33298.5|33293.7|16389
1646359200000|2022-03-04 02:00:00|33664.5|33659.7|33559.5|33554.7|33680.5|33675.7|33515.5|33510.7|4313
1646362800000|2022-03-04 03:00:00|33560|33555.2|33504|33499.2|33605.5|33600.7|33476.5|33471.7|2993
1646366400000|2022-03-04 04:00:00|33504.5|33499.7|33558|33553.2|33566.5|33561.7|33483|33478.2|1930
1646370000000|2022-03-04 05:00:00|33560|33555.2|33637.5|33632.7|33648.5|33643.7|33548|33543.2|2133
1646373600000|2022-03-04 06:00:00|33639|33634.2|33665|33660.2|33722.5|33717.7|33625|33620.2|2453
1646377200000|2022-03-04 07:00:00|33664.4|33660.8|33716.4|33712.8|33766.4|33762.8|33647.9|33644.3|5206
1646380800000|2022-03-04 08:00:00|33716.9|33713.3|33574.4|33570.8|33799.9|33796.3|33562.9|33559.3|11106
1646384400000|2022-03-04 09:00:00|33573.9|33570.3|33527.4|33523.8|33606.4|33602.8|33470.9|33467.3|11468
1646388000000|2022-03-04 10:00:00|33526.9|33523.3|33519.4|33515.8|33625.9|33622.3|33498.4|33494.8|8655
1646391600000|2022-03-04 11:00:00|33518.9|33515.3|33517.4|33513.8|33554.9|33551.3|33461.4|33457.8|6501
1646395200000|2022-03-04 12:00:00|33516.4|33512.8|33518.4|33514.8|33540.4|33536.8|33410.9|33407.3|8201
1646398800000|2022-03-04 13:00:00|33518.9|33515.3|33460.6|33457|33635.1|33631.5|33422.1|33418.5|9597
1646402400000|2022-03-04 14:00:00|33459.6|33456|33484.5|33482.1|33506|33503.6|33310.5|33308.1|27458
1646406000000|2022-03-04 15:00:00|33482.5|33480.1|33274|33271.6|33540|33537.6|33261|33258.6|29957
1646409600000|2022-03-04 16:00:00|33274.5|33272.1|33359.5|33357.1|33409|33406.6|33251|33248.6|18673
1646413200000|2022-03-04 17:00:00|33360.5|33358.1|33572|33569.6|33596|33593.6|33331|33328.6|20302
1646416800000|2022-03-04 18:00:00|33572.5|33570.1|33451.5|33449.1|33658|33655.6|33439|33436.6|14851
1646420400000|2022-03-04 19:00:00|33455|33452.6|33369|33366.6|33545|33542.6|33363|33360.6|16007
1646424000000|2022-03-04 20:00:00|33370|33367.6|33607|33604.6|33639.5|33637.1|33365|33362.6|22025
1646427600000|2022-03-04 21:00:00|33608.2|33603.4|33566.8|33557|33612.7|33607.9|33556.2|33551.4|3861
1646607600000|2022-03-06 23:00:00|33376.2|33371.4|33304.2|33299.4|33449.2|33444.4|33227.7|33222.9|8323
1646611200000|2022-03-07 00:00:00|33303.7|33298.9|33215.7|33210.9|33327.7|33322.9|33194.7|33189.9|4287
1646614800000|2022-03-07 01:00:00|33217.2|33212.4|33179.7|33174.9|33250.2|33245.4|33153.7|33148.9|2886
1646618400000|2022-03-07 02:00:00|33179.2|33174.4|33175.7|33170.9|33228.2|33223.4|33150.2|33145.4|1971
1646622000000|2022-03-07 03:00:00|33176.2|33171.4|33236.2|33231.4|33301.7|33296.9|33164.2|33159.4|2179
1646625600000|2022-03-07 04:00:00|33236.7|33231.9|33301.7|33296.9|33309.7|33304.9|33220.7|33215.9|1154
1646629200000|2022-03-07 05:00:00|33301.2|33296.4|33284.2|33279.4|33420.7|33415.9|33249.7|33244.9|2941
1646632800000|2022-03-07 06:00:00|33283.2|33278.4|33329.2|33324.4|33332.2|33327.4|33227.2|33222.4|1414
1646636400000|2022-03-07 07:00:00|33328.6|33325|33158.1|33154.5|33395.1|33391.5|33137.1|33133.5|6118
1646640000000|2022-03-07 08:00:00|33157.1|33153.5|33132.6|33129|33256.6|33253|32962.1|32958.5|13151
1646643600000|2022-03-07 09:00:00|33133.1|33129.5|33144.6|33141|33230.1|33226.5|33066.6|33063|6162
1646647200000|2022-03-07 10:00:00|33145.1|33141.5|33079.6|33076|33189.1|33185.5|33078.1|33074.5|3662
1646650800000|2022-03-07 11:00:00|33080.1|33076.5|33216.6|33213|33232.1|33228.5|33004.6|33001|6838
1646654400000|2022-03-07 12:00:00|33214.6|33211|33321.1|33317.5|33437.6|33434|33214.1|33210.5|12536
1646658000000|2022-03-07 13:00:00|33321.6|33318|33473.6|33470|33511.6|33508|33280.6|33277|9307
1646661600000|2022-03-07 14:00:00|33477.6|33474|33255|33252.6|33580.6|33577|33254|33251.6|31222
1646665200000|2022-03-07 15:00:00|33254.5|33252.1|33165|33162.6|33327|33324.6|33124.5|33122.1|25865
1646668800000|2022-03-07 16:00:00|33165.5|33163.1|33024.5|33022.1|33256|33253.6|33016.5|33014.1|20630
1646672400000|2022-03-07 17:00:00|33021.5|33019.1|32983.1|32980.7|33065.1|33062.7|32905.5|32903.1|20069
1646676000000|2022-03-07 18:00:00|32983.6|32981.2|32983.6|32981.2|33090.1|33087.7|32933.1|32930.7|16007
1646679600000|2022-03-07 19:00:00|32982.6|32980.2|32953.6|32951.2|33066.6|33064.2|32918.1|32915.7|16527
1646683200000|2022-03-07 20:00:00|32954.1|32951.7|32812.9|32810.5|32987.4|32985|32804.9|32802.5|31497
1646686800000|2022-03-07 21:00:00|32812.4|32810|32734.3|32724.5|32836.6|32831.8|32724.6|32719.8|6809
1646690400000|2022-03-07 22:00:00|32736.8|32727|32727.6|32717.8|32737.8|32728|32717.1|32707.3|0
1646694000000|2022-03-07 23:00:00|32738.1|32733.3|32745.6|32740.8|32783.1|32778.3|32697.6|32692.8|3398
1646697600000|2022-03-08 00:00:00|32746.1|32741.3|32785.6|32780.8|32806.1|32801.3|32733.1|32728.3|3181
1646701200000|2022-03-08 01:00:00|32786.1|32781.3|32915.1|32910.3|32932.6|32927.8|32772.6|32767.8|4729
1646704800000|2022-03-08 02:00:00|32915.6|32910.8|32795.6|32790.8|32924.6|32919.8|32788.6|32783.8|2589
1646708400000|2022-03-08 03:00:00|32795.1|32790.3|32786.6|32781.8|32829.1|32824.3|32757.1|32752.3|2220
1646712000000|2022-03-08 04:00:00|32786.1|32781.3|32742.6|32737.8|32789.6|32784.8|32722.6|32717.8|1483
1646715600000|2022-03-08 05:00:00|32741.1|32736.3|32588.1|32583.3|32761.6|32756.8|32585.1|32580.3|4309
1646719200000|2022-03-08 06:00:00|32588.6|32583.8|32501.1|32496.3|32653.6|32648.8|32341.6|32336.8|6418
1646722800000|2022-03-08 07:00:00|32500.5|32496.9|32497.5|32493.9|32613|32609.4|32390.5|32386.9|7011
1646726400000|2022-03-08 08:00:00|32500|32496.4|32862|32858.4|32943.5|32939.9|32478|32474.4|17478
1646730000000|2022-03-08 09:00:00|32861.5|32857.9|32887|32883.4|32931|32927.4|32820|32816.4|6971
1646733600000|2022-03-08 10:00:00|32885|32881.4|32896.5|32892.9|32933.5|32929.9|32740|32736.4|6446
1646737200000|2022-03-08 11:00:00|32896|32892.4|32959.5|32955.9|32963.5|32959.9|32861|32857.4|5597
1646740800000|2022-03-08 12:00:00|32959|32955.4|32867|32863.4|33058.5|33054.9|32833.5|32829.9|12627
1646744400000|2022-03-08 13:00:00|32867.5|32863.9|32857|32853.4|32906|32902.4|32754|32750.4|8168
1646748000000|2022-03-08 14:00:00|32856.5|32852.9|32781.9|32779.5|32953.4|32951|32702.9|32700.5|30370
1646751600000|2022-03-08 15:00:00|32782.4|32780|32837.9|32835.5|32846.9|32844.5|32573.4|32571|31380
1646755200000|2022-03-08 16:00:00|32840.9|32838.5|32783.9|32781.5|32845.4|32843|32577.9|32575.5|18873
1646758800000|2022-03-08 17:00:00|32784.4|32782|33274.1|33271.7|33308.6|33306.2|32768.4|32766|34783
1646762400000|2022-03-08 18:00:00|33274.6|33272.2|32859.1|32856.7|33407.6|33405.2|32836.1|32833.7|25491
1646766000000|2022-03-08 19:00:00|32858.6|32856.2|33011.6|33009.2|33096.6|33094.2|32740.6|32738.2|22719
1646769600000|2022-03-08 20:00:00|33012.1|33009.7|32620.9|32618.5|33148.6|33146.2|32610.4|32608|22751
1646773200000|2022-03-08 21:00:00|32622.4|32620|32555.5|32545.7|32622.4|32620|32516.3|32511.5|5758
1646776800000|2022-03-08 22:00:00|32557.5|32547.7|32553.8|32544|32560.9|32551.1|32538.7|32528.9|0
1646780400000|2022-03-08 23:00:00|32543.8|32539|32682.3|32677.5|32693.8|32689|32543.8|32539|1958
1646784000000|2022-03-09 00:00:00|32680.8|32676|32723.8|32719|32727.8|32723|32668.8|32664|2062
1646787600000|2022-03-09 01:00:00|32724.3|32719.5|32751.8|32747|32826.3|32821.5|32670.8|32666|3010
1646791200000|2022-03-09 02:00:00|32751.3|32746.5|32713.8|32709|32800.3|32795.5|32679.3|32674.5|1811
1646794800000|2022-03-09 03:00:00|32714.3|32709.5|32654.3|32649.5|32718.8|32714|32635.3|32630.5|1297
1646798400000|2022-03-09 04:00:00|32654.8|32650|32811.8|32807|32840.3|32835.5|32653.3|32648.5|1926
1646802000000|2022-03-09 05:00:00|32812.3|32807.5|32706.3|32701.5|32816.3|32811.5|32658.8|32654|1899
1646805600000|2022-03-09 06:00:00|32706.8|32702|32787.8|32783|32824.3|32819.5|32701.3|32696.5|2418
1646809200000|2022-03-09 07:00:00|32787.2|32783.6|32979.2|32975.6|32987.2|32983.6|32725.7|32722.1|9366
1646812800000|2022-03-09 08:00:00|32981.2|32977.6|32977.7|32974.1|33013.2|33009.6|32851.7|32848.1|12978
1646816400000|2022-03-09 09:00:00|32978.2|32974.6|33122.2|33118.6|33141.7|33138.1|32945.2|32941.6|10985
1646820000000|2022-03-09 10:00:00|33121.7|33118.1|33061.2|33057.6|33155.7|33152.1|33031.2|33027.6|7802
1646823600000|2022-03-09 11:00:00|33061.7|33058.1|33074.2|33070.6|33175.2|33171.6|33034.7|33031.1|6719
1646827200000|2022-03-09 12:00:00|33076.2|33072.6|33150.7|33147.1|33164.2|33160.6|33042.2|33038.6|4999
1646830800000|2022-03-09 13:00:00|33150.2|33146.6|33126.7|33123.1|33247.2|33243.6|33119.7|33116.1|6966
1646834400000|2022-03-09 14:00:00|33127.2|33123.6|33175.6|33173.2|33310.7|33307.1|33103.2|33099.6|29285
1646838000000|2022-03-09 15:00:00|33179.6|33177.2|33313.6|33311.2|33336.6|33334.2|33161.1|33158.7|22367
1646841600000|2022-03-09 16:00:00|33316.6|33314.2|33363.6|33361.2|33371.1|33368.7|33178.6|33176.2|14065
1646845200000|2022-03-09 17:00:00|33362.6|33360.2|33432.6|33430.2|33446.6|33444.2|33317.6|33315.2|12815
1646848800000|2022-03-09 18:00:00|33433.1|33430.7|33264.1|33261.7|33433.6|33431.2|33248.1|33245.7|10944
1646852400000|2022-03-09 19:00:00|33264.6|33262.2|33302.1|33299.7|33365.6|33363.2|33235.1|33232.7|11279
1646856000000|2022-03-09 20:00:00|33302.6|33300.2|33296.1|33293.7|33463.1|33460.7|33248.6|33246.2|18401
1646859600000|2022-03-09 21:00:00|33297.3|33292.5|33277.4|33267.6|33346.8|33342|33254.4|33249.6|6273
1646863200000|2022-03-09 22:00:00|33277.9|33268.1|33273.7|33263.9|33281.6|33271.8|33261|33251.2|0
1646866800000|2022-03-09 23:00:00|33277.9|33273.1|33267.4|33262.6|33304.9|33300.1|33235.4|33230.6|2229
1646870400000|2022-03-10 00:00:00|33267.9|33263.1|33260.9|33256.1|33296.9|33292.1|33215.9|33211.1|1856
1646874000000|2022-03-10 01:00:00|33259.4|33254.6|33233.9|33229.1|33289.9|33285.1|33184.4|33179.6|2313
1646877600000|2022-03-10 02:00:00|33234.4|33229.6|33267.4|33262.6|33303.4|33298.6|33228.9|33224.1|1697
1646881200000|2022-03-10 03:00:00|33267.9|33263.1|33255.4|33250.6|33276.4|33271.6|33229.4|33224.6|1311
1646884800000|2022-03-10 04:00:00|33255.9|33251.1|33231.4|33226.6|33269.4|33264.6|33200.9|33196.1|1574
1646888400000|2022-03-10 05:00:00|33230.9|33226.1|33233.4|33228.6|33237.9|33233.1|33188.4|33183.6|1817
1646892000000|2022-03-10 06:00:00|33233.9|33229.1|33209.4|33204.6|33255.4|33250.6|33195.9|33191.1|1644
1646895600000|2022-03-10 07:00:00|33208.8|33205.2|33218.3|33214.7|33238.3|33234.7|33192.3|33188.7|5479
1646899200000|2022-03-10 08:00:00|33219.3|33215.7|33049.3|33045.7|33258.3|33254.7|33034.3|33030.7|15619
1646902800000|2022-03-10 09:00:00|33049.8|33046.2|33060.8|33057.2|33218.3|33214.7|33021.3|33017.7|15093
1646906400000|2022-03-10 10:00:00|33061.8|33058.2|33009.3|33005.7|33110.3|33106.7|32999.3|32995.7|7121
1646910000000|2022-03-10 11:00:00|33008.8|33005.2|32969.8|32966.2|33029.8|33026.2|32943.8|32940.2|4810
1646913600000|2022-03-10 12:00:00|32969.3|32965.7|32927.8|32924.2|33028.3|33024.7|32921.8|32918.2|6256
1646917200000|2022-03-10 13:00:00|32928.3|32924.7|32882.3|32878.7|33031.3|33027.7|32859.3|32855.7|9614
1646920800000|2022-03-10 14:00:00|32882.8|32879.2|33141.2|33138.8|33174.2|33171.8|32855.3|32851.7|22774
1646924400000|2022-03-10 15:00:00|33140.7|33138.3|32944.2|32941.8|33161.2|33158.8|32920.2|32917.8|20869
1646928000000|2022-03-10 16:00:00|32944.7|32942.3|32914.2|32911.8|32949.7|32947.3|32820.7|32818.3|14061
1646931600000|2022-03-10 17:00:00|32913.7|32911.3|32905.3|32902.9|33013.2|33010.8|32870.3|32867.9|8362
1646935200000|2022-03-10 18:00:00|32904.8|32902.4|33020.8|33018.4|33064.3|33061.9|32870.3|32867.9|8439
1646938800000|2022-03-10 19:00:00|33020.3|33017.9|33163.8|33161.4|33199.3|33196.9|33017.3|33014.9|12471
1646942400000|2022-03-10 20:00:00|33164.3|33161.9|33174.8|33172.4|33239.8|33237.4|33074.3|33071.9|15291
1646946000000|2022-03-10 21:00:00|33165.2|33162.8|33194.9|33185.1|33223.9|33219.1|33146.9|33142.1|2362
1646949600000|2022-03-10 22:00:00|33194.8|33185|33176.7|33166.9|33205.7|33195.9|33172.6|33162.8|0
1646953200000|2022-03-10 23:00:00|33178.8|33169|33232.4|33227.6|33272.4|33267.6|33171.4|33166.6|1263
1646956800000|2022-03-11 00:00:00|33229.9|33225.1|33153.4|33148.6|33239.4|33234.6|33141.9|33137.1|2258
1646960400000|2022-03-11 01:00:00|33151.9|33147.1|33067.9|33063.1|33155.9|33151.1|33054.4|33049.6|5081
1646964000000|2022-03-11 02:00:00|33069.9|33065.1|33090.4|33085.6|33118.9|33114.1|33050.4|33045.6|2941
1646967600000|2022-03-11 03:00:00|33090.9|33086.1|33070.9|33066.1|33100.9|33096.1|33015.9|33011.1|2588
1646971200000|2022-03-11 04:00:00|33071.4|33066.6|33057.4|33052.6|33086.4|33081.6|33044.9|33040.1|1276
1646974800000|2022-03-11 05:00:00|33057.9|33053.1|33156.9|33152.1|33179.4|33174.6|33023.4|33018.6|1628
1646978400000|2022-03-11 06:00:00|33152.9|33148.1|33220.9|33216.1|33238.4|33233.6|33137.4|33132.6|2508
1646982000000|2022-03-11 07:00:00|33220.3|33216.7|33205.8|33202.2|33333.8|33330.2|33166.3|33162.7|4466
1646985600000|2022-03-11 08:00:00|33203.8|33200.2|33161.3|33157.7|33228.8|33225.2|33073.3|33069.7|4254
1646989200000|2022-03-11 09:00:00|33160.8|33157.2|33253.8|33250.2|33275.3|33271.7|33158.8|33155.2|2482
1646992800000|2022-03-11 10:00:00|33254.3|33250.7|33275.8|33272.2|33342.3|33338.7|33242.3|33238.7|2247
1646996400000|2022-03-11 11:00:00|33276.3|33272.7|33569.3|33565.7|33700.3|33696.7|33241.3|33237.7|11602
1647000000000|2022-03-11 12:00:00|33568.8|33565.2|33475.3|33471.7|33596.8|33593.2|33441.3|33437.7|4008
1647003600000|2022-03-11 13:00:00|33474.8|33471.2|33397.8|33394.2|33496.8|33493.2|33391.8|33388.2|4582
1647007200000|2022-03-11 14:00:00|33403.8|33400.2|33421.2|33418.8|33519.2|33516.8|33339.2|33336.8|18486
1647010800000|2022-03-11 15:00:00|33410.2|33407.8|33431|33428.6|33438.5|33436.1|33219.7|33217.3|20298
1647014400000|2022-03-11 16:00:00|33431.5|33429.1|33257|33254.6|33437.5|33435.1|33239|33236.6|13683
1647018000000|2022-03-11 17:00:00|33258|33255.6|33232.5|33230.1|33279|33276.6|33151.5|33149.1|9589
1647021600000|2022-03-11 18:00:00|33234.5|33232.1|33185.5|33183.1|33315.5|33313.1|33182.5|33180.1|7921
1647025200000|2022-03-11 19:00:00|33186|33183.6|33132|33129.6|33258.5|33256.1|33089|33086.6|7217
1647028800000|2022-03-11 20:00:00|33134|33131.6|32948.9|32946.5|33144.4|33142|32914.4|32912|11479
1647032400000|2022-03-11 21:00:00|32941.4|32939|32964.9|32955.1|32980.6|32975.8|32928.1|32923.3|2861
1647208800000|2022-03-13 22:00:00|33067.1|33062.3|33122.1|33117.3|33123.6|33118.8|33001.6|32996.8|2181
1647212400000|2022-03-13 23:00:00|33121.1|33116.3|33171.1|33166.3|33200.6|33195.8|33101.1|33096.3|1915
1647216000000|2022-03-14 00:00:00|33170.6|33165.8|33136.1|33131.3|33205.1|33200.3|33103.6|33098.8|3400
1647219600000|2022-03-14 01:00:00|33137.1|33132.3|33132.1|33127.3|33172.6|33167.8|33114.1|33109.3|2295
1647223200000|2022-03-14 02:00:00|33132.6|33127.8|33083.1|33078.3|33134.6|33129.8|33041.1|33036.3|1693
1647226800000|2022-03-14 03:00:00|33082.6|33077.8|33110.1|33105.3|33129.1|33124.3|33053.1|33048.3|816
1647230400000|2022-03-14 04:00:00|33110.6|33105.8|33127.1|33122.3|33143.6|33138.8|33106.6|33101.8|503
1647234000000|2022-03-14 05:00:00|33127.6|33122.8|33145.6|33140.8|33193.6|33188.8|33114.6|33109.8|936
1647237600000|2022-03-14 06:00:00|33145|33141.4|33210.5|33206.9|33259|33255.4|33108.5|33104.9|2735
1647241200000|2022-03-14 07:00:00|33208.5|33204.9|33178.5|33174.9|33265.5|33261.9|33150.5|33146.9|5188
1647244800000|2022-03-14 08:00:00|33180|33176.4|33176.5|33172.9|33267.5|33263.9|33123.5|33119.9|7397
1647248400000|2022-03-14 09:00:00|33176|33172.4|33326|33322.4|33351|33347.4|33164|33160.4|5935
1647252000000|2022-03-14 10:00:00|33326.5|33322.9|33312|33308.4|33335|33331.4|33239.5|33235.9|4001
1647255600000|2022-03-14 11:00:00|33312.5|33308.9|33119|33115.4|33312.5|33308.9|33119|33115.4|5714
1647259200000|2022-03-14 12:00:00|33114.5|33110.9|33173|33169.4|33181|33177.4|33080|33076.4|6151
1647262800000|2022-03-14 13:00:00|33172.5|33168.9|33166.9|33164.5|33196.9|33194.5|32971.9|32969.5|31742
1647266400000|2022-03-14 14:00:00|33166.4|33164|33391.9|33389.5|33397.9|33395.5|33108.4|33106|32563
1647270000000|2022-03-14 15:00:00|33392.9|33390.5|33199|33196.6|33406.4|33404|33150.5|33148.1|15698
1647273600000|2022-03-14 16:00:00|33198.5|33196.1|33037.5|33035.1|33198.5|33196.1|33033.5|33031.1|19131
1647277200000|2022-03-14 17:00:00|33038|33035.6|32864.2|32861.8|33049.5|33047.1|32835.2|32832.8|17889
1647280800000|2022-03-14 18:00:00|32864.7|32862.3|32939.2|32936.8|32942.7|32940.3|32815.7|32813.3|13790
1647284400000|2022-03-14 19:00:00|32938.7|32936.3|32950.2|32947.8|33033.2|33030.8|32882.7|32880.3|23260
1647288000000|2022-03-14 20:00:00|32949.2|32946.8|32990.8|32981|33023.9|33019.1|32937.4|32932.6|3574
1647291600000|2022-03-14 21:00:00|32990.7|32980.9|33011.9|33002.1|33013.7|33003.9|32968.2|32958.4|0
1647295200000|2022-03-14 22:00:00|32999.5|32994.7|33013|33008.2|33045.5|33040.7|32956.5|32951.7|1261
1647298800000|2022-03-14 23:00:00|33012.5|33007.7|32975|32970.2|33021.5|33016.7|32971|32966.2|1121
1647302400000|2022-03-15 00:00:00|32974.5|32969.7|32956|32951.2|33004.5|32999.7|32925|32920.2|1211
1647306000000|2022-03-15 01:00:00|32955.5|32950.7|32930.5|32925.7|33004.5|32999.7|32894|32889.2|2745
1647309600000|2022-03-15 02:00:00|32929|32924.2|33015|33010.2|33050|33045.2|32927|32922.2|3117
1647313200000|2022-03-15 03:00:00|33015.5|33010.7|32993|32988.2|33037.5|33032.7|32968.5|32963.7|1254
1647316800000|2022-03-15 04:00:00|32993.5|32988.7|32981|32976.2|32995.5|32990.7|32961|32956.2|977
1647320400000|2022-03-15 05:00:00|32981.5|32976.7|32945|32940.2|32985|32980.2|32922|32917.2|1214
1647324000000|2022-03-15 06:00:00|32944.4|32940.8|32899.4|32895.8|32962.9|32959.3|32882.4|32878.8|1741
1647327600000|2022-03-15 07:00:00|32899.9|32896.3|32822.9|32819.3|32906.4|32902.8|32729.9|32726.3|7936
1647331200000|2022-03-15 08:00:00|32823.9|32820.3|32726.9|32723.3|32968.9|32965.3|32705.4|32701.8|10236
1647334800000|2022-03-15 09:00:00|32725.9|32722.3|32799.4|32795.8|32862.9|32859.3|32682.9|32679.3|8592
1647338400000|2022-03-15 10:00:00|32799.9|32796.3|32937.9|32934.3|32992.9|32989.3|32794.9|32791.3|6427
1647342000000|2022-03-15 11:00:00|32936.9|32933.3|32948.9|32945.3|33022.9|33019.3|32918.4|32914.8|6814
1647345600000|2022-03-15 12:00:00|32947.4|32943.8|33085.9|33082.3|33134.9|33131.3|32924.9|32921.3|9824
1647349200000|2022-03-15 13:00:00|33087.4|33083.8|33178.3|33175.9|33264.8|33262.4|33065.3|33062.9|37978
1647352800000|2022-03-15 14:00:00|33178.8|33176.4|33224.8|33222.4|33307.3|33304.9|33044.3|33041.9|26381
1647356400000|2022-03-15 15:00:00|33224.3|33221.9|33264.3|33261.9|33394.8|33392.4|33192.3|33189.9|19196
1647360000000|2022-03-15 16:00:00|33263.8|33261.4|33387.8|33385.4|33445.3|33442.9|33198.3|33195.9|15957
1647363600000|2022-03-15 17:00:00|33388.3|33385.9|33375.3|33372.9|33430.3|33427.9|33278.3|33275.9|10816
1647367200000|2022-03-15 18:00:00|33374.8|33372.4|33503.3|33500.9|33516.3|33513.9|33239.3|33236.9|12807
1647370800000|2022-03-15 19:00:00|33500.8|33498.4|33557.7|33555.3|33618.8|33616.4|33482.8|33480.4|17302
1647374400000|2022-03-15 20:00:00|33558.7|33556.3|33506.2|33496.4|33566.4|33561.6|33492.4|33487.6|3722
1647378000000|2022-03-15 21:00:00|33507.3|33497.5|33506.6|33496.8|33519.3|33509.5|33501.9|33492.1|0
1647381600000|2022-03-15 22:00:00|33507.4|33502.6|33496.4|33491.6|33517.4|33512.6|33475.4|33470.6|1055
1647385200000|2022-03-15 23:00:00|33496.9|33492.1|33491.9|33487.1|33563.9|33559.1|33480.9|33476.1|2041
1647388800000|2022-03-16 00:00:00|33491.4|33486.6|33467.4|33462.6|33496.9|33492.1|33435.4|33430.6|2310
1647392400000|2022-03-16 01:00:00|33467.9|33463.1|33501.9|33497.1|33506.4|33501.6|33454.9|33450.1|1688
1647396000000|2022-03-16 02:00:00|33502.9|33498.1|33501.4|33496.6|33546.4|33541.6|33495.4|33490.6|1552
1647399600000|2022-03-16 03:00:00|33500.9|33496.1|33495.9|33491.1|33533.4|33528.6|33472.4|33467.6|929
1647403200000|2022-03-16 04:00:00|33496.4|33491.6|33512.4|33507.6|33523.4|33518.6|33485.9|33481.1|720
1647406800000|2022-03-16 05:00:00|33514.9|33510.1|33614.9|33610.1|33674.4|33669.6|33505.9|33501.1|3443
1647410400000|2022-03-16 06:00:00|33614.4|33609.6|33734.3|33730.7|33738.3|33734.7|33602.8|33599.2|3597
1647414000000|2022-03-16 07:00:00|33733.8|33730.2|33758.8|33755.2|33764.8|33761.2|33695.8|33692.2|5137
1647417600000|2022-03-16 08:00:00|33757.3|33753.7|33813.8|33810.2|33862.8|33859.2|33732.3|33728.7|11165
1647421200000|2022-03-16 09:00:00|33814.8|33811.2|33812.8|33809.2|33861.3|33857.7|33805.3|33801.7|4264
1647424800000|2022-03-16 10:00:00|33813.3|33809.7|33906.8|33903.2|33943.8|33940.2|33807.8|33804.2|6425
1647428400000|2022-03-16 11:00:00|33906.3|33902.7|33942.3|33938.7|33942.3|33938.7|33865.8|33862.2|5837
1647432000000|2022-03-16 12:00:00|33941.8|33938.2|33838.3|33834.7|33957.8|33954.2|33832.3|33828.7|5095
1647435600000|2022-03-16 13:00:00|33839.3|33835.7|33907.2|33904.8|34005.7|34003.3|33802.3|33798.7|22552
1647439200000|2022-03-16 14:00:00|33910.7|33908.3|33957.2|33954.8|34078.2|34075.8|33810.2|33807.8|35143
1647442800000|2022-03-16 15:00:00|33956.7|33954.3|33940.1|33937.7|33965.2|33962.8|33868.2|33865.8|14153
1647446400000|2022-03-16 16:00:00|33941.1|33938.7|33860.1|33857.7|33985.6|33983.2|33828.1|33825.7|12031
1647450000000|2022-03-16 17:00:00|33860.6|33858.2|33787.9|33785.5|33870.6|33868.2|33742.1|33739.7|15848
1647453600000|2022-03-16 18:00:00|33749.4|33747|33652.9|33650.5|33806.9|33804.5|33389.9|33387.5|41010
1647457200000|2022-03-16 19:00:00|33652.4|33650|34075.9|34073.5|34078.4|34076|33621.9|33619.5|30165
1647460800000|2022-03-16 20:00:00|34072.3|34069.9|34151.1|34141.3|34172.9|34168.1|34018|34013.2|7409
1647464400000|2022-03-16 21:00:00|34151|34141.2|34144|34134.2|34153.4|34143.6|34116.5|34106.7|0
1647468000000|2022-03-16 22:00:00|34133.9|34129.1|34103.9|34099.1|34141.9|34137.1|34061.4|34056.6|1381
1647471600000|2022-03-16 23:00:00|34104.4|34099.6|34121.9|34117.1|34138.9|34134.1|34066.4|34061.6|1923
1647475200000|2022-03-17 00:00:00|34121.4|34116.6|34113.9|34109.1|34132.4|34127.6|34087.9|34083.1|1484
1647478800000|2022-03-17 01:00:00|34115.9|34111.1|34004.9|34000.1|34118.4|34113.6|33967.4|33962.6|2407
1647482400000|2022-03-17 02:00:00|34005.4|34000.6|34018.9|34014.1|34060.9|34056.1|33994.9|33990.1|1291
1647486000000|2022-03-17 03:00:00|34018.4|34013.6|34007.4|34002.6|34035.4|34030.6|33969.4|33964.6|1154
1647489600000|2022-03-17 04:00:00|34005.4|34000.6|34033.4|34028.6|34043.9|34039.1|33979.9|33975.1|1045
1647493200000|2022-03-17 05:00:00|34033.9|34029.1|34027.4|34022.6|34061.9|34057.1|34009.9|34005.1|1231
1647496800000|2022-03-17 06:00:00|34026.8|34023.2|34106.8|34103.2|34121.3|34117.7|34016.8|34013.2|1528
1647500400000|2022-03-17 07:00:00|34104.8|34101.2|34109.8|34106.2|34151.8|34148.2|34013.8|34010.2|3249
1647504000000|2022-03-17 08:00:00|34113.3|34109.7|34052.3|34048.7|34124.8|34121.2|34023.3|34019.7|3586
1647507600000|2022-03-17 09:00:00|34052.8|34049.2|34023.3|34019.7|34070.8|34067.2|33986.8|33983.2|3845
1647511200000|2022-03-17 10:00:00|34022.8|34019.2|33999.8|33996.2|34028.3|34024.7|33874.3|33870.7|5554
1647514800000|2022-03-17 11:00:00|33999.3|33995.7|33969.8|33966.2|34027.3|34023.7|33936.3|33932.7|2887
1647518400000|2022-03-17 12:00:00|33968.3|33964.7|33944.8|33941.2|34015.3|34011.7|33905.8|33902.2|4633
1647522000000|2022-03-17 13:00:00|33944.3|33940.7|34077.7|34075.3|34085.2|34082.8|33899.2|33896.8|22634
1647525600000|2022-03-17 14:00:00|34076.7|34074.3|34010.2|34007.8|34136.2|34133.8|33968.7|33966.3|21799
1647529200000|2022-03-17 15:00:00|34009.2|34006.8|34101.2|34098.8|34118.7|34116.3|33980.2|33977.8|14073
1647532800000|2022-03-17 16:00:00|34101.7|34099.3|34244.2|34241.8|34253.2|34250.8|34084.7|34082.3|11755
1647536400000|2022-03-17 17:00:00|34244.7|34242.3|34349.2|34346.8|34375.2|34372.8|34203.7|34201.3|9778
1647540000000|2022-03-17 18:00:00|34349.7|34347.3|34348.7|34346.3|34378.7|34376.3|34291.7|34289.3|8064
1647543600000|2022-03-17 19:00:00|34348.2|34345.8|34491.7|34489.3|34495.7|34493.3|34269.2|34266.8|16145
1647547200000|2022-03-17 20:00:00|34490.2|34487.8|34346.2|34336.4|34504.4|34499.6|34305.8|34301|5701
1647550800000|2022-03-17 21:00:00|34351.3|34341.5|34357|34347.2|34358|34348.2|34346|34336.2|2
1647554400000|2022-03-17 22:00:00|34349.3|34344.5|34313.3|34308.5|34379.3|34374.5|34294.3|34289.5|1540
1647558000000|2022-03-17 23:00:00|34313.8|34309|34324.8|34320|34340.3|34335.5|34301.8|34297|1050
1647561600000|2022-03-18 00:00:00|34325.3|34320.5|34299.3|34294.5|34380.8|34376|34281.8|34277|1839
1647565200000|2022-03-18 01:00:00|34299.8|34295|34311.3|34306.5|34318.8|34314|34267.8|34263|1513
1647568800000|2022-03-18 02:00:00|34311.8|34307|34280.3|34275.5|34316.3|34311.5|34267.8|34263|1216
1647572400000|2022-03-18 03:00:00|34279.8|34275|34279.3|34274.5|34287.8|34283|34251.8|34247|782
1647576000000|2022-03-18 04:00:00|34278.8|34274|34282.3|34277.5|34301.8|34297|34275.3|34270.5|751
1647579600000|2022-03-18 05:00:00|34281.8|34277|34368.3|34363.5|34374.3|34369.5|34272.8|34268|1931
1647583200000|2022-03-18 06:00:00|34367.7|34364.1|34375.2|34371.6|34435.2|34431.6|34360.7|34357.1|2216
1647586800000|2022-03-18 07:00:00|34374.7|34371.1|34385.7|34382.1|34397.7|34394.1|34313.7|34310.1|2170
1647590400000|2022-03-18 08:00:00|34386.2|34382.6|34314.2|34310.6|34401.2|34397.6|34266.7|34263.1|3679
1647594000000|2022-03-18 09:00:00|34313.7|34310.1|34303.7|34300.1|34338.2|34334.6|34251.2|34247.6|4697
1647597600000|2022-03-18 10:00:00|34304.2|34300.6|34275.2|34271.6|34336.7|34333.1|34240.2|34236.6|2175
1647601200000|2022-03-18 11:00:00|34276.7|34273.1|34242.7|34239.1|34301.2|34297.6|34215.7|34212.1|3844
1647604800000|2022-03-18 12:00:00|34243.2|34239.6|34301.2|34297.6|34336.2|34332.6|34238.2|34234.6|4808
1647608400000|2022-03-18 13:00:00|34300.7|34297.1|34361.6|34359.2|34405.1|34402.7|34267.7|34264.1|23249
1647612000000|2022-03-18 14:00:00|34364.6|34362.2|34346.1|34343.7|34474.6|34472.2|34301.6|34299.2|20316
1647615600000|2022-03-18 15:00:00|34346.6|34344.2|34369.9|34367.5|34436.6|34434.2|34313.9|34311.5|15696
1647619200000|2022-03-18 16:00:00|34369.4|34367|34481.4|34479|34503.4|34501|34336.9|34334.5|10684
1647622800000|2022-03-18 17:00:00|34481.9|34479.5|34568.4|34566|34600.9|34598.5|34466.9|34464.5|9913
1647626400000|2022-03-18 18:00:00|34570.4|34568|34555.4|34553|34583.4|34581|34519.9|34517.5|8600
1647630000000|2022-03-18 19:00:00|34554.4|34552|34735.9|34733.5|34758.9|34756.5|34543.9|34541.5|20949
1647633600000|2022-03-18 20:00:00|34737.1|34732.3|34812.7|34802.9|34819.6|34814.8|34718.1|34713.3|5691
1647813600000|2022-03-20 22:00:00|34771.6|34766.8|34751.6|34746.8|34801.6|34796.8|34742.1|34737.3|1275
1647817200000|2022-03-20 23:00:00|34751.1|34746.3|34715.1|34710.3|34752.1|34747.3|34708.1|34703.3|989
1647820800000|2022-03-21 00:00:00|34715.6|34710.8|34691.1|34686.3|34726.1|34721.3|34654.1|34649.3|1475
1647824400000|2022-03-21 01:00:00|34691.6|34686.8|34640.6|34635.8|34704.1|34699.3|34629.1|34624.3|1332
1647828000000|2022-03-21 02:00:00|34641.1|34636.3|34634.1|34629.3|34656.6|34651.8|34621.1|34616.3|1318
1647831600000|2022-03-21 03:00:00|34634.6|34629.8|34646.1|34641.3|34650.1|34645.3|34626.1|34621.3|516
1647835200000|2022-03-21 04:00:00|34646.6|34641.8|34622.1|34617.3|34650.6|34645.8|34610.6|34605.8|629
1647838800000|2022-03-21 05:00:00|34622.6|34617.8|34607.6|34602.8|34631.6|34626.8|34578.6|34573.8|1679
1647842400000|2022-03-21 06:00:00|34607|34603.4|34661.5|34657.9|34680.5|34676.9|34607|34603.4|1922
1647846000000|2022-03-21 07:00:00|34660|34656.4|34643.5|34639.9|34683.5|34679.9|34598|34594.4|3013
1647849600000|2022-03-21 08:00:00|34644|34640.4|34653|34649.4|34682.5|34678.9|34632.5|34628.9|6484
1647853200000|2022-03-21 09:00:00|34652.5|34648.9|34646.5|34642.9|34689|34685.4|34590|34586.4|3373
1647856800000|2022-03-21 10:00:00|34647|34643.4|34634|34630.4|34652.5|34648.9|34593.5|34589.9|3269
1647860400000|2022-03-21 11:00:00|34633.5|34629.9|34675|34671.4|34714.5|34710.9|34626|34622.4|3932
1647864000000|2022-03-21 12:00:00|34675.5|34671.9|34687.5|34683.9|34700|34696.4|34648.5|34644.9|3531
1647867600000|2022-03-21 13:00:00|34687|34683.4|34667.4|34665|34807.4|34805|34660.9|34658.5|19902
1647871200000|2022-03-21 14:00:00|34666.9|34664.5|34640.9|34638.5|34704.4|34702|34546.4|34544|18722
1647874800000|2022-03-21 15:00:00|34641.4|34639|34595.4|34593|34654.4|34652|34554.4|34552|12326
1647878400000|2022-03-21 16:00:00|34597.9|34595.5|34448.9|34446.5|34658.9|34656.5|34429.9|34427.5|16617
1647882000000|2022-03-21 17:00:00|34448.4|34446|34444.3|34441.9|34462.9|34460.5|34341.4|34339|15634
1647885600000|2022-03-21 18:00:00|34443.8|34441.4|34393.8|34391.4|34532.8|34530.4|34387.3|34384.9|13478
1647889200000|2022-03-21 19:00:00|34391.8|34389.4|34555.8|34553.4|34557.3|34554.9|34374.3|34371.9|16163
1647892800000|2022-03-21 20:00:00|34555.3|34552.9|34624.5|34614.7|34635.5|34630.7|34539|34534.2|5618
1647896400000|2022-03-21 21:00:00|34621.7|34611.9|34608|34598.2|34628.4|34618.6|34600|34590.2|0
1647900000000|2022-03-21 22:00:00|34601.8|34597|34561.3|34556.5|34607.8|34603|34559.3|34554.5|927
1647903600000|2022-03-21 23:00:00|34560.8|34556|34519.3|34514.5|34565.8|34561|34518.3|34513.5|1100
1647907200000|2022-03-22 00:00:00|34518.8|34514|34475.8|34471|34523.8|34519|34473.8|34469|1393
1647910800000|2022-03-22 01:00:00|34476.3|34471.5|34491.8|34487|34504.8|34500|34441.8|34437|2190
1647914400000|2022-03-22 02:00:00|34492.3|34487.5|34524.3|34519.5|34544.8|34540|34480.3|34475.5|1423
1647918000000|2022-03-22 03:00:00|34526.3|34521.5|34516.8|34512|34543.3|34538.5|34501.3|34496.5|637
1647921600000|2022-03-22 04:00:00|34516.3|34511.5|34509.3|34504.5|34534.8|34530|34495.3|34490.5|506
1647925200000|2022-03-22 05:00:00|34508.8|34504|34514.3|34509.5|34527.8|34523|34477.8|34473|1059
1647928800000|2022-03-22 06:00:00|34513.7|34510.1|34521.2|34517.6|34551.2|34547.6|34503.7|34500.1|754
1647932400000|2022-03-22 07:00:00|34520.2|34516.6|34593.7|34590.1|34596.2|34592.6|34509.7|34506.1|1485
1647936000000|2022-03-22 08:00:00|34592.7|34589.1|34673.7|34670.1|34704.2|34700.6|34580.7|34577.1|4722
1647939600000|2022-03-22 09:00:00|34674.2|34670.6|34689.7|34686.1|34713.7|34710.1|34657.7|34654.1|2631
1647943200000|2022-03-22 10:00:00|34689.2|34685.6|34716.2|34712.6|34731.7|34728.1|34665.7|34662.1|2527
1647946800000|2022-03-22 11:00:00|34716.7|34713.1|34700.7|34697.1|34737.7|34734.1|34689.2|34685.6|2212
1647950400000|2022-03-22 12:00:00|34700.2|34696.6|34717.2|34713.6|34720.7|34717.1|34663.2|34659.6|3832
1647954000000|2022-03-22 13:00:00|34716.7|34713.1|34811.1|34808.7|34859.1|34856.7|34694.1|34691.7|20245
1647957600000|2022-03-22 14:00:00|34812.1|34809.7|34795.6|34793.2|34867.1|34864.7|34787.6|34785.2|15938
1647961200000|2022-03-22 15:00:00|34796.1|34793.7|34782.6|34780.2|34806.1|34803.7|34744.6|34742.2|9045
1647964800000|2022-03-22 16:00:00|34782.1|34779.7|34818.1|34815.7|34819.1|34816.7|34731.6|34729.2|8092
1647968400000|2022-03-22 17:00:00|34817.6|34815.2|34834.7|34832.3|34856.6|34854.2|34798.2|34795.8|6490
1647972000000|2022-03-22 18:00:00|34835.2|34832.8|34760.2|34757.8|34841.7|34839.3|34730.2|34727.8|6653
1647975600000|2022-03-22 19:00:00|34760.7|34758.3|34827.2|34824.8|34882.7|34880.3|34755.2|34752.8|13189
1647979200000|2022-03-22 20:00:00|34828.4|34823.6|34824.5|34814.7|34843.4|34838.6|34805.4|34800.6|2810
1647982800000|2022-03-22 21:00:00|34825|34815.2|34807.5|34797.7|34825.5|34815.7|34804.8|34795|0
1647986400000|2022-03-22 22:00:00|34801.4|34796.6|34852.9|34848.1|34877.9|34873.1|34784.9|34780.1|1339
1647990000000|2022-03-22 23:00:00|34853.4|34848.6|34850.4|34845.6|34862.9|34858.1|34834.9|34830.1|556
1647993600000|2022-03-23 00:00:00|34849.9|34845.1|34819.9|34815.1|34872.4|34867.6|34814.4|34809.6|1064
1647997200000|2022-03-23 01:00:00|34820.4|34815.6|34863.9|34859.1|34864.4|34859.6|34815.4|34810.6|1606
1648000800000|2022-03-23 02:00:00|34864.4|34859.6|34888.4|34883.6|34901.4|34896.6|34842.4|34837.6|1262
1648004400000|2022-03-23 03:00:00|34889.4|34884.6|34858.4|34853.6|34895.4|34890.6|34855.4|34850.6|841
1648008000000|2022-03-23 04:00:00|34857.9|34853.1|34878.4|34873.6|34880.9|34876.1|34849.9|34845.1|631
1648011600000|2022-03-23 05:00:00|34878.9|34874.1|34885.4|34880.6|34893.4|34888.6|34856.4|34851.6|688
1648015200000|2022-03-23 06:00:00|34884.8|34881.2|34860.8|34857.2|34888.8|34885.2|34848.8|34845.2|1106
1648018800000|2022-03-23 07:00:00|34861.3|34857.7|34814.8|34811.2|34863.3|34859.7|34807.8|34804.2|1710
1648022400000|2022-03-23 08:00:00|34815.8|34812.2|34777.3|34773.7|34821.3|34817.7|34744.8|34741.2|3448
1648026000000|2022-03-23 09:00:00|34777.8|34774.2|34717.8|34714.2|34790.8|34787.2|34706.8|34703.2|3439
1648029600000|2022-03-23 10:00:00|34717.3|34713.7|34728.8|34725.2|34740.8|34737.2|34696.8|34693.2|2582
1648033200000|2022-03-23 11:00:00|34730.8|34727.2|34696.8|34693.2|34733.8|34730.2|34661.8|34658.2|3844
1648036800000|2022-03-23 12:00:00|34696.3|34692.7|34657.8|34654.2|34717.3|34713.7|34642.3|34638.7|4183
1648040400000|2022-03-23 13:00:00|34657.3|34653.7|34532.2|34529.8|34678.8|34675.2|34502.2|34499.8|21192
1648044000000|2022-03-23 14:00:00|34533.2|34530.8|34554.2|34551.8|34626.2|34623.8|34519.2|34516.8|16363
1648047600000|2022-03-23 15:00:00|34554.7|34552.3|34542.2|34539.8|34591.2|34588.8|34524.2|34521.8|9290
1648051200000|2022-03-23 16:00:00|34542.7|34540.3|34494.7|34492.3|34585.7|34583.3|34463.7|34461.3|11277
1648054800000|2022-03-23 17:00:00|34494.2|34491.8|34454.7|34452.3|34499.2|34496.8|34379.2|34376.8|11380
1648058400000|2022-03-23 18:00:00|34454.2|34451.8|34441.7|34439.3|34494.7|34492.3|34423.2|34420.8|9461
1648062000000|2022-03-23 19:00:00|34442.2|34439.8|34351.7|34349.3|34491.2|34488.8|34348.2|34345.8|14987
1648065600000|2022-03-23 20:00:00|34352.9|34348.1|34360|34350.2|34368.7|34363.9|34327.9|34323.1|3825
1648069200000|2022-03-23 21:00:00|34360.3|34350.5|34356.8|34347|34360.6|34350.8|34348.4|34338.6|0
1648072800000|2022-03-23 22:00:00|34366.1|34356.3|34362.7|34357.9|34375.7|34370.9|34342.2|34337.4|811
1648076400000|2022-03-23 23:00:00|34363.2|34358.4|34377.2|34372.4|34389.7|34384.9|34359.7|34354.9|949
1648080000000|2022-03-24 00:00:00|34378.2|34373.4|34376.2|34371.4|34410.7|34405.9|34349.2|34344.4|1787
1648083600000|2022-03-24 01:00:00|34375.7|34370.9|34368.2|34363.4|34379.2|34374.4|34325.2|34320.4|1582
1648087200000|2022-03-24 02:00:00|34368.7|34363.9|34393.2|34388.4|34405.2|34400.4|34360.2|34355.4|752
1648090800000|2022-03-24 03:00:00|34392.7|34387.9|34420.7|34415.9|34420.7|34415.9|34377.2|34372.4|698
1648094400000|2022-03-24 04:00:00|34421.7|34416.9|34420.7|34415.9|34437.7|34432.9|34411.7|34406.9|807
1648098000000|2022-03-24 05:00:00|34421.2|34416.4|34482.2|34477.4|34487.7|34482.9|34419.2|34414.4|1531
1648101600000|2022-03-24 06:00:00|34481.6|34478|34429.6|34426|34498.6|34495|34429.1|34425.5|1284
1648105200000|2022-03-24 07:00:00|34429.1|34425.5|34444.6|34441|34485.6|34482|34429.1|34425.5|1905
1648108800000|2022-03-24 08:00:00|34443.6|34440|34520.6|34517|34545.1|34541.5|34443.1|34439.5|5351
1648112400000|2022-03-24 09:00:00|34521.1|34517.5|34498.6|34495|34538.1|34534.5|34496.1|34492.5|2475
1648116000000|2022-03-24 10:00:00|34499.1|34495.5|34476.1|34472.5|34500.6|34497|34450.1|34446.5|2705
1648119600000|2022-03-24 11:00:00|34476.6|34473|34481.6|34478|34558.6|34555|34433.1|34429.5|6814
1648123200000|2022-03-24 12:00:00|34483.1|34479.5|34479.6|34476|34503.1|34499.5|34439.1|34435.5|3052
1648126800000|2022-03-24 13:00:00|34479.1|34475.5|34470.5|34468.1|34494.5|34492.1|34352|34349.6|17572
1648130400000|2022-03-24 14:00:00|34470|34467.6|34518|34515.6|34558|34555.6|34466|34463.6|17535
1648134000000|2022-03-24 15:00:00|34517.5|34515.1|34619.3|34616.9|34634.8|34632.4|34514.5|34512.1|16348
1648137600000|2022-03-24 16:00:00|34618.8|34616.4|34554.8|34552.4|34641.8|34639.4|34509.8|34507.4|8107
1648141200000|2022-03-24 17:00:00|34554.3|34551.9|34606.4|34604|34620.4|34618|34539.3|34536.9|6764
1648144800000|2022-03-24 18:00:00|34606.9|34604.5|34603.4|34601|34641.4|34639|34561.9|34559.5|6979
1648148400000|2022-03-24 19:00:00|34601.9|34599.5|34713.4|34711|34717.9|34715.5|34574.4|34572|12823
1648152000000|2022-03-24 20:00:00|34714.6|34709.8|34747.7|34737.9|34764.1|34759.3|34709.6|34704.8|3674
1648155600000|2022-03-24 21:00:00|34747.4|34737.6|34740.7|34730.9|34747.4|34737.6|34736.8|34727|0
1648159200000|2022-03-24 22:00:00|34743.3|34733.5|34721.6|34716.8|34765.6|34760.8|34720.1|34715.3|1039
1648162800000|2022-03-24 23:00:00|34720.1|34715.3|34710.1|34705.3|34738.6|34733.8|34707.6|34702.8|1176
1648166400000|2022-03-25 00:00:00|34712.1|34707.3|34685.1|34680.3|34715.1|34710.3|34664.6|34659.8|1157
1648170000000|2022-03-25 01:00:00|34684.6|34679.8|34783.1|34778.3|34804.1|34799.3|34678.6|34673.8|2307
1648173600000|2022-03-25 02:00:00|34783.6|34778.8|34758.1|34753.3|34784.1|34779.3|34735.1|34730.3|1033
1648177200000|2022-03-25 03:00:00|34757.6|34752.8|34733.1|34728.3|34770.6|34765.8|34714.1|34709.3|860
1648180800000|2022-03-25 04:00:00|34732.1|34727.3|34798.1|34793.3|34816.1|34811.3|34727.1|34722.3|1276
1648184400000|2022-03-25 05:00:00|34799.1|34794.3|34756.6|34751.8|34799.1|34794.3|34740.6|34735.8|1320
1648188000000|2022-03-25 06:00:00|34756|34752.4|34780|34776.4|34781.5|34777.9|34750|34746.4|731
1648191600000|2022-03-25 07:00:00|34780.5|34776.9|34757|34753.4|34781|34777.4|34723|34719.4|1296
1648195200000|2022-03-25 08:00:00|34758.5|34754.9|34705.5|34701.9|34773|34769.4|34658.5|34654.9|3303
1648198800000|2022-03-25 09:00:00|34706|34702.4|34737|34733.4|34747.5|34743.9|34666|34662.4|3542
1648202400000|2022-03-25 10:00:00|34737.5|34733.9|34777.5|34773.9|34778|34774.4|34720.5|34716.9|2549
1648206000000|2022-03-25 11:00:00|34779|34775.4|34813|34809.4|34829|34825.4|34730|34726.4|3596
1648209600000|2022-03-25 12:00:00|34812.5|34808.9|34802.5|34798.9|34817|34813.4|34783|34779.4|2329
1648213200000|2022-03-25 13:00:00|34802|34798.4|34793.9|34791.5|34823.9|34821.5|34749.4|34747|16052
1648216800000|2022-03-25 14:00:00|34794.9|34792.5|34905.4|34903|34947.4|34945|34786.9|34784.5|16798
1648220400000|2022-03-25 15:00:00|34910.9|34908.5|34684.7|34682.3|34916.4|34914|34629.7|34627.3|20900
1648224000000|2022-03-25 16:00:00|34685.2|34682.8|34715.7|34713.3|34745.7|34743.3|34663.7|34661.3|10023
1648227600000|2022-03-25 17:00:00|34716.2|34713.8|34780|34777.6|34789.5|34787.1|34675.7|34673.3|8233
1648231200000|2022-03-25 18:00:00|34780.5|34778.1|34799|34796.6|34819|34816.6|34765|34762.6|7059
1648234800000|2022-03-25 19:00:00|34799.5|34797.1|34864|34861.6|34872.5|34870.1|34661|34658.6|14000
1648238400000|2022-03-25 20:00:00|34865|34862.6|34858.8|34849|34870.2|34865.4|34830.2|34825.4|2824
1648418400000|2022-03-27 22:00:00|34823.2|34818.4|34810.2|34805.4|34884.7|34879.9|34799.7|34794.9|1639
1648422000000|2022-03-27 23:00:00|34810.7|34805.9|34796.7|34791.9|34836.7|34831.9|34796.7|34791.9|986
1648425600000|2022-03-28 00:00:00|34796.2|34791.4|34759.2|34754.4|34797.2|34792.4|34756.7|34751.9|1233
1648429200000|2022-03-28 01:00:00|34758.7|34753.9|34759.7|34754.9|34765.7|34760.9|34736.2|34731.4|1049
1648432800000|2022-03-28 02:00:00|34760.2|34755.4|34780.7|34775.9|34791.7|34786.9|34738.2|34733.4|1475
1648436400000|2022-03-28 03:00:00|34781.2|34776.4|34764.2|34759.4|34792.2|34787.4|34757.7|34752.9|576
1648440000000|2022-03-28 04:00:00|34763.7|34758.9|34766.7|34761.9|34782.7|34777.9|34761.2|34756.4|533
1648443600000|2022-03-28 05:00:00|34766.2|34761.4|34742.7|34737.9|34773.2|34768.4|34723.2|34718.4|1159
1648447200000|2022-03-28 06:00:00|34742.1|34738.5|34729.6|34726|34747.1|34743.5|34712.1|34708.5|1526
1648450800000|2022-03-28 07:00:00|34725.1|34721.5|34809.6|34806|34834.6|34831|34720.6|34717|3052
1648454400000|2022-03-28 08:00:00|34808.6|34805|34910.6|34907|34914.1|34910.5|34778.6|34775|4268
1648458000000|2022-03-28 09:00:00|34911.1|34907.5|34879.1|34875.5|34911.6|34908|34844.1|34840.5|2657
1648461600000|2022-03-28 10:00:00|34878.6|34875|34880.6|34877|34896.6|34893|34850.6|34847|2565
1648465200000|2022-03-28 11:00:00|34880.1|34876.5|34926.6|34923|34941.6|34938|34878.6|34875|3268
1648468800000|2022-03-28 12:00:00|34927.1|34923.5|34824.6|34821|34931.6|34928|34813.6|34810|4431
1648472400000|2022-03-28 13:00:00|34825.1|34821.5|34792.5|34790.1|34840.1|34836.5|34684.5|34682.1|21659
1648476000000|2022-03-28 14:00:00|34792|34789.6|34750.5|34748.1|34795|34792.6|34696|34693.6|14452
1648479600000|2022-03-28 15:00:00|34750|34747.6|34565.1|34562.7|34756|34753.6|34551|34548.6|17483
1648483200000|2022-03-28 16:00:00|34565.6|34563.2|34667.4|34665|34677.4|34675|34555.6|34553.2|10354
1648486800000|2022-03-28 17:00:00|34667.9|34665.5|34695.9|34693.5|34715.9|34713.5|34650.9|34648.5|7289
1648490400000|2022-03-28 18:00:00|34695.4|34693|34845.4|34843|34845.9|34843.5|34685.9|34683.5|9313
1648494000000|2022-03-28 19:00:00|34844.9|34842.5|34962.3|34959.9|34964.3|34961.9|34803.4|34801|14002
1648497600000|2022-03-28 20:00:00|34963.5|34958.7|34962.3|34952.5|34991.5|34986.7|34955.5|34950.7|4140
1648501200000|2022-03-28 21:00:00|34961.9|34952.1|34955.9|34946.1|34962.8|34953|34945.8|34936|0
1648504800000|2022-03-28 22:00:00|34957.5|34952.7|34967.5|34962.7|34969.5|34964.7|34932.5|34927.7|1117
1648508400000|2022-03-28 23:00:00|34968|34963.2|34947|34942.2|34979|34974.2|34945|34940.2|1067
1648512000000|2022-03-29 00:00:00|34951|34946.2|34951.5|34946.7|34966.5|34961.7|34934.5|34929.7|777
1648515600000|2022-03-29 01:00:00|34951|34946.2|34995|34990.2|35010.5|35005.7|34950.5|34945.7|1104
1648519200000|2022-03-29 02:00:00|34995.5|34990.7|34976|34971.2|34998.5|34993.7|34970|34965.2|574
1648522800000|2022-03-29 03:00:00|34976.5|34971.7|34982|34977.2|34994|34989.2|34971.5|34966.7|386
1648526400000|2022-03-29 04:00:00|34981.5|34976.7|34993|34988.2|34994.5|34989.7|34978|34973.2|357
1648530000000|2022-03-29 05:00:00|34993.5|34988.7|35043|35038.2|35047|35042.2|34982.5|34977.7|1442
1648533600000|2022-03-29 06:00:00|35042.4|35038.8|35032.4|35028.8|35046.9|35043.3|34972.9|34969.3|2053
1648537200000|2022-03-29 07:00:00|35031.9|35028.3|35050.4|35046.8|35072.9|35069.3|34976.9|34973.3|3666
1648540800000|2022-03-29 08:00:00|35049.9|35046.3|35056.9|35053.3|35078.4|35074.8|35036.9|35033.3|2478
1648544400000|2022-03-29 09:00:00|35057.9|35054.3|35101.9|35098.3|35138.9|35135.3|35053.9|35050.3|5166
1648548000000|2022-03-29 10:00:00|35101.4|35097.8|35100.4|35096.8|35122.4|35118.8|35054.9|35051.3|2390
1648551600000|2022-03-29 11:00:00|35099.4|35095.8|35154.4|35150.8|35178.9|35175.3|35057.4|35053.8|8692
1648555200000|2022-03-29 12:00:00|35153.9|35150.3|35232.9|35229.3|35267.9|35264.3|35139.9|35136.3|9132
1648558800000|2022-03-29 13:00:00|35233.4|35229.8|35245.8|35243.4|35384.3|35381.9|35209.9|35206.3|24923
1648562400000|2022-03-29 14:00:00|35246.3|35243.9|35202.7|35200.3|35256.8|35254.4|35095.2|35092.8|25221
1648566000000|2022-03-29 15:00:00|35203.7|35201.3|35207.2|35204.8|35241.7|35239.3|35146.7|35144.3|11076
1648569600000|2022-03-29 16:00:00|35207.7|35205.3|35081.1|35078.7|35211.2|35208.8|35022.7|35020.3|10319
1648573200000|2022-03-29 17:00:00|35080.6|35078.2|35139.1|35136.7|35140.1|35137.7|35039.1|35036.7|7618
1648576800000|2022-03-29 18:00:00|35139.6|35137.2|35216.1|35213.7|35235.1|35232.7|35110.1|35107.7|8546
1648580400000|2022-03-29 19:00:00|35216.6|35214.2|35307.1|35304.7|35326.6|35324.2|35201.6|35199.2|15149
1648584000000|2022-03-29 20:00:00|35306.6|35304.2|35274.9|35265.1|35308.8|35304.2|35240.8|35236|3361
1648587600000|2022-03-29 21:00:00|35275.2|35265.4|35263.3|35253.5|35275.4|35265.6|35253.5|35243.7|0
1648591200000|2022-03-29 22:00:00|35259.3|35254.5|35267.3|35262.5|35284.8|35280|35240.8|35236|1096
1648594800000|2022-03-29 23:00:00|35267.8|35263|35283.8|35279|35286.3|35281.5|35260.3|35255.5|636
1648598400000|2022-03-30 00:00:00|35283.3|35278.5|35253.3|35248.5|35283.3|35278.5|35243.8|35239|920
1648602000000|2022-03-30 01:00:00|35253.8|35249|35268.8|35264|35305.3|35300.5|35233.8|35229|1612
1648605600000|2022-03-30 02:00:00|35270.3|35265.5|35237.8|35233|35272.8|35268|35234.8|35230|648
1648609200000|2022-03-30 03:00:00|35238.3|35233.5|35244.3|35239.5|35261.3|35256.5|35238.3|35233.5|605
1648612800000|2022-03-30 04:00:00|35244.8|35240|35223.8|35219|35259.3|35254.5|35206.8|35202|811
1648616400000|2022-03-30 05:00:00|35224.3|35219.5|35301.3|35296.5|35301.3|35296.5|35211.8|35207|1270
1648620000000|2022-03-30 06:00:00|35300.8|35296|35286.2|35282.6|35303.7|35300.1|35257.2|35253.6|1385
1648623600000|2022-03-30 07:00:00|35287.7|35284.1|35235.2|35231.6|35288.7|35285.1|35200.7|35197.1|2860
1648627200000|2022-03-30 08:00:00|35235.7|35232.1|35184.2|35180.6|35235.7|35232.1|35161.2|35157.6|3468
1648630800000|2022-03-30 09:00:00|35184.7|35181.1|35218.2|35214.6|35224.7|35221.1|35184.2|35180.6|1801
1648634400000|2022-03-30 10:00:00|35218.7|35215.1|35220.2|35216.6|35226.2|35222.6|35156.2|35152.6|2985
1648638000000|2022-03-30 11:00:00|35219.7|35216.1|35213.7|35210.1|35240.2|35236.6|35201.7|35198.1|1628
1648641600000|2022-03-30 12:00:00|35214.2|35210.6|35188.7|35185.1|35214.2|35210.6|35136.2|35132.6|3781
1648645200000|2022-03-30 13:00:00|35189.2|35185.6|35341.1|35338.7|35350.6|35348.2|35166.2|35162.6|20469
1648648800000|2022-03-30 14:00:00|35341.6|35339.2|35272.4|35270|35360.6|35358.2|35202.9|35200.5|17912
1648652400000|2022-03-30 15:00:00|35273.9|35271.5|35249.4|35247|35287.4|35285|35189.9|35187.5|10859
1648656000000|2022-03-30 16:00:00|35248.9|35246.5|35245|35242.6|35281.9|35279.5|35210.9|35208.5|6863
1648659600000|2022-03-30 17:00:00|35244.5|35242.1|35169.5|35167.1|35248.5|35246.1|35150.5|35148.1|8140
1648663200000|2022-03-30 18:00:00|35169|35166.6|35140.5|35138.1|35235|35232.6|35135|35132.6|9463
1648666800000|2022-03-30 19:00:00|35141|35138.6|35227.7|35225.3|35231.7|35229.3|35057.7|35055.3|17548
1648670400000|2022-03-30 20:00:00|35228.7|35226.3|35242.9|35233.1|35264.9|35260.1|35210.4|35205.6|4043
1648674000000|2022-03-30 21:00:00|35243.8|35234|35240.3|35230.5|35246.3|35236.5|35236.7|35226.9|0
1648677600000|2022-03-30 22:00:00|35228.4|35223.6|35230.4|35225.6|35245.4|35240.6|35224.9|35220.1|700
1648681200000|2022-03-30 23:00:00|35229.9|35225.1|35214.9|35210.1|35240.9|35236.1|35212.4|35207.6|817
1648684800000|2022-03-31 00:00:00|35216.4|35211.6|35309.4|35304.6|35313.4|35308.6|35210.4|35205.6|2386
1648688400000|2022-03-31 01:00:00|35308.9|35304.1|35293.4|35288.6|35317.4|35312.6|35288.9|35284.1|1116
1648692000000|2022-03-31 02:00:00|35291.9|35287.1|35284.9|35280.1|35303.9|35299.1|35279.4|35274.6|866
1648695600000|2022-03-31 03:00:00|35284.4|35279.6|35253.9|35249.1|35288.4|35283.6|35250.4|35245.6|720
1648699200000|2022-03-31 04:00:00|35253.4|35248.6|35257.9|35253.1|35262.9|35258.1|35245.9|35241.1|515
1648702800000|2022-03-31 05:00:00|35258.4|35253.6|35252.9|35248.1|35262.4|35257.6|35224.4|35219.6|1308
1648706400000|2022-03-31 06:00:00|35252.3|35248.7|35257.8|35254.2|35263.3|35259.7|35222.3|35218.7|1086
1648710000000|2022-03-31 07:00:00|35259.8|35256.2|35257.3|35253.7|35298.3|35294.7|35248.3|35244.7|2535
1648713600000|2022-03-31 08:00:00|35255.8|35252.2|35236.3|35232.7|35258.3|35254.7|35210.3|35206.7|2528
1648717200000|2022-03-31 09:00:00|35236.8|35233.2|35222.8|35219.2|35241.8|35238.2|35213.8|35210.2|1359
1648720800000|2022-03-31 10:00:00|35223.3|35219.7|35201.8|35198.2|35240.3|35236.7|35197.8|35194.2|2371
1648724400000|2022-03-31 11:00:00|35199.8|35196.2|35208.8|35205.2|35213.3|35209.7|35162.3|35158.7|2964
1648728000000|2022-03-31 12:00:00|35208.3|35204.7|35196.3|35192.7|35232.3|35228.7|35180.8|35177.2|2860
1648731600000|2022-03-31 13:00:00|35196.8|35193.2|35119.2|35116.8|35217.8|35214.2|35076.2|35073.8|18557
1648735200000|2022-03-31 14:00:00|35119.7|35117.3|35130.6|35128.2|35156.1|35153.7|35001.1|34998.7|22225
1648738800000|2022-03-31 15:00:00|35131.1|35128.7|35114.6|35112.2|35151.1|35148.7|35049.6|35047.2|10780
1648742400000|2022-03-31 16:00:00|35114.1|35111.7|35046.3|35043.9|35131.6|35129.2|35040.3|35037.9|7939
1648746000000|2022-03-31 17:00:00|35045.8|35043.4|35055.8|35053.4|35083.3|35080.9|35013.8|35011.4|7418
1648749600000|2022-03-31 18:00:00|35055.3|35052.9|35033.8|35031.4|35059.3|35056.9|34980.3|34977.9|9984
1648753200000|2022-03-31 19:00:00|35034.8|35032.4|34699.6|34697.2|35083.3|35080.9|34696.1|34693.7|26662
1648756800000|2022-03-31 20:00:00|34697.1|34694.7|34806.1|34796.3|34821.3|34816.5|34697.1|34693|9413
1648760400000|2022-03-31 21:00:00|34803.5|34793.7|34801.2|34791.4|34806.3|34796.5|34780.2|34770.4|0
1648764000000|2022-03-31 22:00:00|34807.3|34802.5|34812.3|34807.5|34827.3|34822.5|34777.3|34772.5|1269
1648767600000|2022-03-31 23:00:00|34811.8|34807|34817.8|34813|34841.3|34836.5|34808.8|34804|1088
1648771200000|2022-04-01 00:00:00|34816.8|34812|34821.3|34816.5|34830.3|34825.5|34780.3|34775.5|1794
1648774800000|2022-04-01 01:00:00|34820.8|34816|34809.8|34805|34834.3|34829.5|34798.3|34793.5|920
1648778400000|2022-04-01 02:00:00|34810.3|34805.5|34836.8|34832|34844.3|34839.5|34803.3|34798.5|712
1648782000000|2022-04-01 03:00:00|34835.8|34831|34833.8|34829|34852.3|34847.5|34826.3|34821.5|809
1648785600000|2022-04-01 04:00:00|34833.3|34828.5|34812.8|34808|34843.3|34838.5|34810.3|34805.5|699
1648789200000|2022-04-01 05:00:00|34813.3|34808.5|34790.3|34785.5|34836.8|34832|34789.8|34785|1249
1648792800000|2022-04-01 06:00:00|34789.7|34786.1|34836.2|34832.6|34843.7|34840.1|34778.7|34775.1|1643
1648796400000|2022-04-01 07:00:00|34835.7|34832.1|34845.7|34842.1|34865.2|34861.6|34800.7|34797.1|2715
1648800000000|2022-04-01 08:00:00|34845.2|34841.6|34868.2|34864.6|34873.7|34870.1|34837.2|34833.6|3081
1648803600000|2022-04-01 09:00:00|34867.7|34864.1|34894.7|34891.1|34902.2|34898.6|34831.2|34827.6|3799
1648807200000|2022-04-01 10:00:00|34894.2|34890.6|34888.2|34884.6|34909.2|34905.6|34868.7|34865.1|1644
1648810800000|2022-04-01 11:00:00|34888.7|34885.1|34882.7|34879.1|34905.7|34902.1|34872.7|34869.1|2000
1648814400000|2022-04-01 12:00:00|34882.2|34878.6|34833.7|34830.1|34904.2|34900.6|34823.2|34819.6|5155
1648818000000|2022-04-01 13:00:00|34833.2|34829.6|34771.6|34769.2|34873.2|34869.6|34736.1|34733.7|20100
1648821600000|2022-04-01 14:00:00|34769.6|34767.2|34680.3|34677.9|34786.1|34783.7|34584.3|34581.9|22182
1648825200000|2022-04-01 15:00:00|34680.8|34678.4|34638.3|34635.9|34738.8|34736.4|34610.3|34607.9|14836
1648828800000|2022-04-01 16:00:00|34637.8|34635.4|34614.3|34611.9|34642.3|34639.9|34558.8|34556.4|11989
1648832400000|2022-04-01 17:00:00|34613.8|34611.4|34672.3|34669.9|34682.8|34680.4|34537.8|34535.4|10996
1648836000000|2022-04-01 18:00:00|34671.8|34669.4|34763.3|34760.9|34837.8|34835.4|34666.3|34663.9|15340
1648839600000|2022-04-01 19:00:00|34762.3|34759.9|34814.5|34812.1|34849.5|34847.1|34659.5|34657.1|22068
1648843200000|2022-04-01 20:00:00|34812.5|34810.1|34803.7|34793.9|34823.2|34818.4|34753.2|34748.4|5205
1649023200000|2022-04-03 22:00:00|34813.3|34808.5|34794.3|34789.5|34832.8|34828|34775.8|34771|1514
1649026800000|2022-04-03 23:00:00|34795.3|34790.5|34767.3|34762.5|34808.8|34804|34752.8|34748|915
1649030400000|2022-04-04 00:00:00|34767.8|34763|34771.3|34766.5|34777.8|34773|34746.8|34742|1056
1649034000000|2022-04-04 01:00:00|34771.8|34767|34788.8|34784|34803.3|34798.5|34757.8|34753|722
1649037600000|2022-04-04 02:00:00|34789.3|34784.5|34789.3|34784.5|34795.8|34791|34777.3|34772.5|504
1649041200000|2022-04-04 03:00:00|34789.8|34785|34822.3|34817.5|34826.8|34822|34784.3|34779.5|721
1649044800000|2022-04-04 04:00:00|34821.3|34816.5|34844.8|34840|34846.3|34841.5|34820.3|34815.5|851
1649048400000|2022-04-04 05:00:00|34845.8|34841|34880.3|34875.5|34881.3|34876.5|34825.3|34820.5|1336
1649052000000|2022-04-04 06:00:00|34879.7|34876.1|34854.7|34851.1|34898.7|34895.1|34840.2|34836.6|1533
1649055600000|2022-04-04 07:00:00|34855.2|34851.6|34778.7|34775.1|34861.2|34857.6|34749.7|34746.1|4398
1649059200000|2022-04-04 08:00:00|34779.2|34775.6|34771.2|34767.6|34801.7|34798.1|34735.7|34732.1|3805
1649062800000|2022-04-04 09:00:00|34771.7|34768.1|34846.7|34843.1|34856.7|34853.1|34769.2|34765.6|2569
1649066400000|2022-04-04 10:00:00|34846.2|34842.6|34807.7|34804.1|34863.7|34860.1|34802.7|34799.1|2432
1649070000000|2022-04-04 11:00:00|34809.7|34806.1|34846.7|34843.1|34854.7|34851.1|34806.7|34803.1|2264
1649073600000|2022-04-04 12:00:00|34847.2|34843.6|34781.7|34778.1|34863.7|34860.1|34776.2|34772.6|3685
1649077200000|2022-04-04 13:00:00|34782.2|34778.6|34780.6|34778.2|34814.2|34810.6|34621.1|34618.7|22298
1649080800000|2022-04-04 14:00:00|34780.1|34777.7|34786.7|34784.3|34842.6|34840.2|34718.6|34716.2|18528
1649084400000|2022-04-04 15:00:00|34787.2|34784.8|34869.7|34867.3|34891.2|34888.8|34772.2|34769.8|11297
1649088000000|2022-04-04 16:00:00|34870.2|34867.8|34829.6|34827.2|34882.2|34879.8|34800.1|34797.7|7168
1649091600000|2022-04-04 17:00:00|34829.1|34826.7|34867.1|34864.7|34871.1|34868.7|34815.6|34813.2|5264
1649095200000|2022-04-04 18:00:00|34865.6|34863.2|34915.6|34913.2|34928.1|34925.7|34847.1|34844.7|7741
1649098800000|2022-04-04 19:00:00|34916.1|34913.7|34936.1|34933.7|34943.6|34941.2|34862.6|34860.2|13386
1649102400000|2022-04-04 20:00:00|34935.6|34933.2|34903.3|34893.5|34940.7|34935.9|34899.2|34893.5|2752
1649106000000|2022-04-04 21:00:00|34904.4|34894.6|34911|34901.2|34912.5|34902.7|34902.2|34892.4|0
1649109600000|2022-04-04 22:00:00|34895.2|34890.4|34900.7|34895.9|34912.7|34907.9|34895.2|34890.4|579
1649113200000|2022-04-04 23:00:00|34900.2|34895.4|34888.2|34883.4|34908.2|34903.4|34888.2|34883.4|464
1649116800000|2022-04-05 00:00:00|34887.7|34882.9|34878.7|34873.9|34889.7|34884.9|34864.7|34859.9|1114
1649120400000|2022-04-05 01:00:00|34879.2|34874.4|34889.2|34884.4|34892.2|34887.4|34868.2|34863.4|618
1649124000000|2022-04-05 02:00:00|34889.7|34884.9|34877.2|34872.4|34892.7|34887.9|34874.2|34869.4|386
1649127600000|2022-04-05 03:00:00|34876.7|34871.9|34874.2|34869.4|34882.7|34877.9|34865.2|34860.4|571
1649131200000|2022-04-05 04:00:00|34873.7|34868.9|34885.2|34880.4|34890.2|34885.4|34872.7|34867.9|623
1649134800000|2022-04-05 05:00:00|34885.7|34880.9|34898.2|34893.4|34900.7|34895.9|34879.7|34874.9|535
1649138400000|2022-04-05 06:00:00|34897.6|34894|34882.1|34878.5|34914.1|34910.5|34869.1|34865.5|1355
1649142000000|2022-04-05 07:00:00|34882.6|34879|34954.6|34951|34976.6|34973|34879.1|34875.5|5129
1649145600000|2022-04-05 08:00:00|34955.1|34951.5|34916.1|34912.5|34967.6|34964|34909.6|34906|2098
1649149200000|2022-04-05 09:00:00|34917.1|34913.5|34849.1|34845.5|34921.6|34918|34843.1|34839.5|2869
1649152800000|2022-04-05 10:00:00|34848.6|34845|34839.1|34835.5|34865.1|34861.5|34811.6|34808|3374
1649156400000|2022-04-05 11:00:00|34839.6|34836|34856.1|34852.5|34860.6|34857|34818.6|34815|2766
1649160000000|2022-04-05 12:00:00|34855.6|34852|34827.6|34824|34869.1|34865.5|34820.6|34817|2817
1649163600000|2022-04-05 13:00:00|34827.1|34823.5|35020|35017.6|35044|35041.6|34775|34772.6|26130
1649167200000|2022-04-05 14:00:00|35020.5|35018.1|34922.5|34920.1|35106.5|35104.1|34834|34831.6|31411
1649170800000|2022-04-05 15:00:00|34923|34920.6|34839|34836.6|34931|34928.6|34837|34834.6|13169
1649174400000|2022-04-05 16:00:00|34839.5|34837.1|34834|34831.6|34870.5|34868.1|34786|34783.6|10644
1649178000000|2022-04-05 17:00:00|34833.5|34831.1|34783|34780.6|34920|34917.6|34762|34759.6|10617
1649181600000|2022-04-05 18:00:00|34781|34778.6|34746.5|34744.1|34807|34804.6|34738|34735.6|9911
1649185200000|2022-04-05 19:00:00|34746|34743.6|34646.1|34643.7|34761.5|34759.1|34562.6|34560.2|21912
1649188800000|2022-04-05 20:00:00|34647.3|34642.5|34683.6|34673.8|34683.6|34677.5|34647.3|34642.5|3413
1649192400000|2022-04-05 21:00:00|34683.7|34673.9|34686.4|34676.6|34693.4|34683.6|34682.9|34673.1|0
1649196000000|2022-04-05 22:00:00|34676.8|34672|34681.3|34676.5|34687.8|34683|34656.3|34651.5|712
1649199600000|2022-04-05 23:00:00|34681.8|34677|34671.3|34666.5|34690.8|34686|34666.8|34662|725
1649203200000|2022-04-06 00:00:00|34671.8|34667|34605.3|34600.5|34688.3|34683.5|34604.8|34600|2064
1649206800000|2022-04-06 01:00:00|34605.8|34601|34589.8|34585|34652.3|34647.5|34584.8|34580|1846
1649210400000|2022-04-06 02:00:00|34590.3|34585.5|34615.8|34611|34618.8|34614|34586.3|34581.5|1329
1649214000000|2022-04-06 03:00:00|34615.3|34610.5|34602.8|34598|34623.3|34618.5|34591.3|34586.5|869
1649217600000|2022-04-06 04:00:00|34602.3|34597.5|34620.3|34615.5|34631.3|34626.5|34602.3|34597.5|752
1649221200000|2022-04-06 05:00:00|34620.8|34616|34638.3|34633.5|34676.8|34672|34620.3|34615.5|1568
1649224800000|2022-04-06 06:00:00|34637.7|34634.1|34669.2|34665.6|34700.2|34696.6|34633.7|34630.1|2095
1649228400000|2022-04-06 07:00:00|34669.7|34666.1|34514.7|34511.1|34702.7|34699.1|34505.7|34502.1|5195
1649232000000|2022-04-06 08:00:00|34514.2|34510.6|34545.2|34541.6|34569.2|34565.6|34493.2|34489.6|5006
1649235600000|2022-04-06 09:00:00|34545.7|34542.1|34490.7|34487.1|34558.7|34555.1|34438.7|34435.1|3747
1649239200000|2022-04-06 10:00:00|34490.2|34486.6|34459.2|34455.6|34500.7|34497.1|34440.7|34437.1|3810
1649242800000|2022-04-06 11:00:00|34458.7|34455.1|34407.2|34403.6|34466.2|34462.6|34399.2|34395.6|5280
1649246400000|2022-04-06 12:00:00|34407.7|34404.1|34418.2|34414.6|34433.7|34430.1|34376.2|34372.6|5917
1649250000000|2022-04-06 13:00:00|34418.7|34415.1|34380.1|34377.7|34442.2|34438.6|34322.1|34319.7|24357
1649253600000|2022-04-06 14:00:00|34379.6|34377.2|34348|34345.6|34419|34416.6|34318.1|34315.7|20351
1649257200000|2022-04-06 15:00:00|34347.5|34345.1|34433|34430.6|34463.5|34461.1|34335.5|34333.1|14802
1649260800000|2022-04-06 16:00:00|34430|34427.6|34400.1|34397.7|34464.5|34462.1|34355.6|34353.2|9381
1649264400000|2022-04-06 17:00:00|34399.6|34397.2|34430.1|34427.7|34513.6|34511.2|34381.6|34379.2|9261
1649268000000|2022-04-06 18:00:00|34436.6|34434.2|34565.1|34562.7|34578.6|34576.2|34274.6|34272.2|35045
1649271600000|2022-04-06 19:00:00|34564.6|34562.2|34491.6|34489.2|34612.1|34609.7|34395.6|34393.2|27450
1649275200000|2022-04-06 20:00:00|34484|34481.6|34448.2|34438.4|34489.7|34484.9|34441.2|34436.4|3320
1649278800000|2022-04-06 21:00:00|34446.5|34436.7|34456.9|34447.1|34459|34449.2|34446.5|34436.7|0
1649282400000|2022-04-06 22:00:00|34456.7|34451.9|34473.2|34468.4|34487.7|34482.9|34445.7|34440.9|1147
1649286000000|2022-04-06 23:00:00|34473.7|34468.9|34389.2|34384.4|34479.2|34474.4|34380.7|34375.9|1533
1649289600000|2022-04-07 00:00:00|34387.7|34382.9|34384.2|34379.4|34400.2|34395.4|34358.7|34353.9|1640
1649293200000|2022-04-07 01:00:00|34383.7|34378.9|34414.2|34409.4|34443.7|34438.9|34367.2|34362.4|1538
1649296800000|2022-04-07 02:00:00|34413.2|34408.4|34393.7|34388.9|34417.2|34412.4|34385.7|34380.9|765
1649300400000|2022-04-07 03:00:00|34394.2|34389.4|34342.2|34337.4|34399.2|34394.4|34340.2|34335.4|985
1649304000000|2022-04-07 04:00:00|34341.7|34336.9|34337.2|34332.4|34354.7|34349.9|34322.7|34317.9|1081
1649307600000|2022-04-07 05:00:00|34336.7|34331.9|34365.2|34360.4|34387.2|34382.4|34315.2|34310.4|1410
1649311200000|2022-04-07 06:00:00|34364.6|34361|34455.1|34451.5|34470.1|34466.5|34349.6|34346|2757
1649314800000|2022-04-07 07:00:00|34456.6|34453|34436.1|34432.5|34512.1|34508.5|34428.1|34424.5|3917
1649318400000|2022-04-07 08:00:00|34435.6|34432|34488.6|34485|34490.1|34486.5|34398.1|34394.5|4053
1649322000000|2022-04-07 09:00:00|34488.1|34484.5|34519.1|34515.5|34525.6|34522|34460.1|34456.5|2705
1649325600000|2022-04-07 10:00:00|34518.6|34515|34501.1|34497.5|34529.1|34525.5|34499.6|34496|1839
1649329200000|2022-04-07 11:00:00|34500.6|34497|34483.6|34480|34591.1|34587.5|34458.6|34455|6667
1649332800000|2022-04-07 12:00:00|34482.6|34479|34397.1|34393.5|34491.6|34488|34380.6|34377|5095
1649336400000|2022-04-07 13:00:00|34397.6|34394|34346.5|34344.1|34462|34459.6|34294.5|34292.1|25827
1649340000000|2022-04-07 14:00:00|34346|34343.6|34269|34266.6|34360.5|34358.1|34189.5|34187.1|25514
1649343600000|2022-04-07 15:00:00|34268|34265.6|34306.5|34304.1|34329|34326.6|34220.5|34218.1|15782
1649347200000|2022-04-07 16:00:00|34307|34304.6|34340.8|34338.4|34358|34355.6|34289.5|34287.1|10358
1649350800000|2022-04-07 17:00:00|34341.3|34338.9|34535.3|34532.9|34549.8|34547.4|34333.3|34330.9|13838
1649354400000|2022-04-07 18:00:00|34535.8|34533.4|34630.8|34628.4|34640.8|34638.4|34483.3|34480.9|13770
1649358000000|2022-04-07 19:00:00|34628.8|34626.4|34595.3|34592.9|34708.8|34706.4|34576.8|34574.4|20940
1649361600000|2022-04-07 20:00:00|34592.8|34590.4|34587.8|34578|34615.5|34610.7|34557.5|34552.7|3117
1649365200000|2022-04-07 21:00:00|34588.9|34579.1|34583|34573.2|34591|34581.2|34579.3|34569.5|0
1649368800000|2022-04-07 22:00:00|34573|34568.2|34590.5|34585.7|34597.5|34592.7|34573|34568.2|666
1649372400000|2022-04-07 23:00:00|34590|34585.2|34611.5|34606.7|34627|34622.2|34581|34576.2|1014
1649376000000|2022-04-08 00:00:00|34612|34607.2|34576.5|34571.7|34623.5|34618.7|34544|34539.2|1536
1649379600000|2022-04-08 01:00:00|34576|34571.2|34557|34552.2|34582.5|34577.7|34551.5|34546.7|1355
1649383200000|2022-04-08 02:00:00|34557.5|34552.7|34609.5|34604.7|34610.5|34605.7|34553|34548.2|1069
1649386800000|2022-04-08 03:00:00|34611|34606.2|34587|34582.2|34614.5|34609.7|34576|34571.2|847
1649390400000|2022-04-08 04:00:00|34587.5|34582.7|34573|34568.2|34590|34585.2|34563.5|34558.7|682
1649394000000|2022-04-08 05:00:00|34573.5|34568.7|34621|34616.2|34628.5|34623.7|34562.5|34557.7|1344
1649397600000|2022-04-08 06:00:00|34620.4|34616.8|34668.4|34664.8|34683.4|34679.8|34611.4|34607.8|2967
1649401200000|2022-04-08 07:00:00|34667.9|34664.3|34723.4|34719.8|34729.4|34725.8|34630.4|34626.8|4626
1649404800000|2022-04-08 08:00:00|34722.9|34719.3|34695.4|34691.8|34762.4|34758.8|34683.9|34680.3|3713
1649408400000|2022-04-08 09:00:00|34695.9|34692.3|34690.4|34686.8|34695.9|34692.3|34660.9|34657.3|1999
1649412000000|2022-04-08 10:00:00|34689.9|34686.3|34713.9|34710.3|34717.9|34714.3|34653.4|34649.8|2369
1649415600000|2022-04-08 11:00:00|34714.4|34710.8|34721.4|34717.8|34744.9|34741.3|34702.9|34699.3|2480
1649419200000|2022-04-08 12:00:00|34721.9|34718.3|34646.9|34643.3|34727.4|34723.8|34634.4|34630.8|4362
1649422800000|2022-04-08 13:00:00|34646.4|34642.8|34538.3|34535.9|34646.4|34642.8|34463.8|34461.4|23099
1649426400000|2022-04-08 14:00:00|34538.8|34536.4|34838.3|34835.9|34840.8|34838.4|34528.3|34525.9|28074
1649430000000|2022-04-08 15:00:00|34839.3|34836.9|34837.3|34834.9|34871.3|34868.9|34784.3|34781.9|18083
1649433600000|2022-04-08 16:00:00|34835.8|34833.4|34886.8|34884.4|34917.8|34915.4|34810.3|34807.9|12444
1649437200000|2022-04-08 17:00:00|34887.3|34884.9|34822.1|34819.7|34889.3|34886.9|34803.6|34801.2|7982
1649440800000|2022-04-08 18:00:00|34821.6|34819.2|34793.6|34791.2|34845.6|34843.2|34730.6|34728.2|11954
1649444400000|2022-04-08 19:00:00|34794.1|34791.7|34741|34738.6|34841|34838.6|34670.5|34668.1|17517
1649448000000|2022-04-08 20:00:00|34742|34739.6|34725.8|34716|34775.2|34770.4|34712.7|34707.9|3895
1649628000000|2022-04-10 22:00:00|34745.2|34740.4|34730.2|34725.4|34763.2|34758.4|34717.7|34712.9|1200
1649631600000|2022-04-10 23:00:00|34729.7|34724.9|34664.2|34659.4|34736.2|34731.4|34664.2|34659.4|1352
1649635200000|2022-04-11 00:00:00|34663.2|34658.4|34687.2|34682.4|34692.2|34687.4|34612.7|34607.9|3138
1649638800000|2022-04-11 01:00:00|34686.7|34681.9|34607.2|34602.4|34701.2|34696.4|34592.7|34587.9|1864
1649642400000|2022-04-11 02:00:00|34606.7|34601.9|34564.7|34559.9|34614.7|34609.9|34550.2|34545.4|2645
1649646000000|2022-04-11 03:00:00|34561.2|34556.4|34548.2|34543.4|34586.7|34581.9|34513.7|34508.9|2121
1649649600000|2022-04-11 04:00:00|34548.7|34543.9|34532.2|34527.4|34567.2|34562.4|34531.2|34526.4|808
1649653200000|2022-04-11 05:00:00|34531.7|34526.9|34567.2|34562.4|34567.2|34562.4|34506.2|34501.4|1705
1649656800000|2022-04-11 06:00:00|34566.6|34563|34581.1|34577.5|34618.6|34615|34555.1|34551.5|2907
1649660400000|2022-04-11 07:00:00|34581.6|34578|34659.6|34656|34714.1|34710.5|34506.6|34503|8067
1649664000000|2022-04-11 08:00:00|34658.6|34655|34605.1|34601.5|34681.6|34678|34557.1|34553.5|6567
1649667600000|2022-04-11 09:00:00|34604.6|34601|34679.6|34676|34691.6|34688|34590.6|34587|3107
1649671200000|2022-04-11 10:00:00|34679.1|34675.5|34702.1|34698.5|34713.6|34710|34644.6|34641|3304
1649674800000|2022-04-11 11:00:00|34702.6|34699|34595.6|34592|34710.1|34706.5|34590.6|34587|3823
1649678400000|2022-04-11 12:00:00|34595.1|34591.5|34578.6|34575|34610.1|34606.5|34542.1|34538.5|5934
1649682000000|2022-04-11 13:00:00|34579.1|34575.5|34691|34688.6|34706|34703.6|34540.5|34537.5|27016
1649685600000|2022-04-11 14:00:00|34690.5|34688.1|34563.3|34560.9|34693.8|34691.4|34521.3|34518.9|18977
1649689200000|2022-04-11 15:00:00|34562.8|34560.4|34545.3|34542.9|34576.3|34573.9|34485.8|34483.4|11001
1649692800000|2022-04-11 16:00:00|34544.3|34541.9|34476.6|34474.2|34563.8|34561.4|34456.6|34454.2|7944
1649696400000|2022-04-11 17:00:00|34476.1|34473.7|34510.6|34508.2|34524.6|34522.2|34434.6|34432.2|9441
1649700000000|2022-04-11 18:00:00|34510.1|34507.7|34515.1|34512.7|34534.6|34532.2|34428.6|34426.2|9467
1649703600000|2022-04-11 19:00:00|34515.6|34513.2|34317.7|34315.3|34544.6|34542.2|34275.7|34273.3|20391
1649707200000|2022-04-11 20:00:00|34318.9|34314.1|34331.5|34321.7|34341.9|34337.1|34292.4|34287.6|3994
1649710800000|2022-04-11 21:00:00|34330.9|34321.1|34332.8|34323|34338.7|34328.9|34327.7|34317.9|0
1649714400000|2022-04-11 22:00:00|34341.4|34336.6|34360.4|34355.6|34363.9|34359.1|34337.4|34332.6|786
1649718000000|2022-04-11 23:00:00|34359.9|34355.1|34316.4|34311.6|34362.4|34357.6|34298.4|34293.6|1387
1649721600000|2022-04-12 00:00:00|34316.9|34312.1|34234.4|34229.6|34335.4|34330.6|34226.4|34221.6|2315
1649725200000|2022-04-12 01:00:00|34233.9|34229.1|34190.4|34185.6|34243.9|34239.1|34185.9|34181.1|1907
1649728800000|2022-04-12 02:00:00|34190.9|34186.1|34208.4|34203.6|34217.9|34213.1|34185.9|34181.1|1178
1649732400000|2022-04-12 03:00:00|34208.9|34204.1|34178.9|34174.1|34219.4|34214.6|34174.4|34169.6|1184
1649736000000|2022-04-12 04:00:00|34178.4|34173.6|34150.9|34146.1|34187.9|34183.1|34146.4|34141.6|930
1649739600000|2022-04-12 05:00:00|34151.4|34146.6|34182.4|34177.6|34218.4|34213.6|34141.4|34136.6|2103
1649743200000|2022-04-12 06:00:00|34181.8|34178.2|34205.8|34202.2|34221.8|34218.2|34148.3|34144.7|2639
1649746800000|2022-04-12 07:00:00|34203.8|34200.2|34173.3|34169.7|34215.3|34211.7|34105.3|34101.7|4903
1649750400000|2022-04-12 08:00:00|34172.8|34169.2|34285.8|34282.2|34309.8|34306.2|34149.8|34146.2|5962
1649754000000|2022-04-12 09:00:00|34286.3|34282.7|34291.3|34287.7|34312.3|34308.7|34255.8|34252.2|3428
1649757600000|2022-04-12 10:00:00|34291.8|34288.2|34312.8|34309.2|34338.8|34335.2|34270.3|34266.7|3472
1649761200000|2022-04-12 11:00:00|34313.3|34309.7|34337.3|34333.7|34343.8|34340.2|34286.3|34282.7|3357
1649764800000|2022-04-12 12:00:00|34336.8|34333.2|34522.8|34519.2|34564.3|34560.7|34320.8|34317.2|17757
1649768400000|2022-04-12 13:00:00|34522.3|34518.7|34600.7|34598.3|34676.7|34674.3|34380.8|34377.2|33253
1649772000000|2022-04-12 14:00:00|34601.2|34598.8|34474.9|34472.5|34611.2|34608.8|34452.4|34450|22164
1649775600000|2022-04-12 15:00:00|34474.4|34472|34546.4|34544|34601.4|34599|34456.9|34454.5|13525
1649779200000|2022-04-12 16:00:00|34546.9|34544.5|34421.6|34419.2|34547.9|34545.5|34382.1|34379.7|13990
1649782800000|2022-04-12 17:00:00|34421.1|34418.7|34288.6|34286.2|34468.1|34465.7|34269.1|34266.7|15286
1649786400000|2022-04-12 18:00:00|34288.1|34285.7|34266.1|34263.7|34334.6|34332.2|34209.1|34206.7|13507
1649790000000|2022-04-12 19:00:00|34265.6|34263.2|34221.6|34219.2|34276.1|34273.7|34102.6|34100.2|22972
1649793600000|2022-04-12 20:00:00|34222.8|34218|34251.9|34242.1|34272.9|34268.1|34196.3|34191.5|3425
1649797200000|2022-04-12 21:00:00|34255.4|34245.6|34259.4|34249.6|34260.4|34250.6|34252.3|34242.5|0
1649800800000|2022-04-12 22:00:00|34270.9|34266.1|34295.9|34291.1|34296.9|34292.1|34244.9|34240.1|1579
1649804400000|2022-04-12 23:00:00|34296.4|34291.6|34323.9|34319.1|34327.4|34322.6|34284.9|34280.1|1271
1649808000000|2022-04-13 00:00:00|34323.4|34318.6|34349.9|34345.1|34355.9|34351.1|34315.9|34311.1|1279
1649811600000|2022-04-13 01:00:00|34350.4|34345.6|34360.9|34356.1|34370.4|34365.6|34345.4|34340.6|1059
1649815200000|2022-04-13 02:00:00|34361.4|34356.6|34370.9|34366.1|34383.4|34378.6|34356.9|34352.1|1154
1649818800000|2022-04-13 03:00:00|34371.4|34366.6|34389.9|34385.1|34392.4|34387.6|34371.4|34366.6|785
1649822400000|2022-04-13 04:00:00|34390.4|34385.6|34368.9|34364.1|34390.9|34386.1|34353.9|34349.1|1011
1649826000000|2022-04-13 05:00:00|34369.4|34364.6|34455.9|34451.1|34458.4|34453.6|34363.4|34358.6|2099
1649829600000|2022-04-13 06:00:00|34455.4|34450.6|34385.3|34381.7|34459.3|34455.7|34375.8|34372.2|2594
1649833200000|2022-04-13 07:00:00|34384.3|34380.7|34388.3|34384.7|34411.3|34407.7|34330.8|34327.2|5306
1649836800000|2022-04-13 08:00:00|34387.8|34384.2|34426.3|34422.7|34444.3|34440.7|34381.3|34377.7|4697
1649840400000|2022-04-13 09:00:00|34425.8|34422.2|34314.3|34310.7|34428.8|34425.2|34310.3|34306.7|3225
1649844000000|2022-04-13 10:00:00|34314.8|34311.2|34384.3|34380.7|34387.8|34384.2|34307.8|34304.2|4803
1649847600000|2022-04-13 11:00:00|34384.8|34381.2|34261.3|34257.7|34420.8|34417.2|34240.8|34237.2|4815
1649851200000|2022-04-13 12:00:00|34260.8|34257.2|34174.8|34171.2|34268.8|34265.2|34154.3|34150.7|10862
1649854800000|2022-04-13 13:00:00|34176.3|34172.7|34273.7|34271.3|34348.2|34345.8|34144.3|34140.7|27938
1649858400000|2022-04-13 14:00:00|34274.7|34272.3|34311.2|34308.8|34316.7|34314.3|34213.2|34210.8|20313
1649862000000|2022-04-13 15:00:00|34310.7|34308.3|34351.2|34348.8|34454.7|34452.3|34303.2|34300.8|16461
1649865600000|2022-04-13 16:00:00|34351.7|34349.3|34432.5|34430.1|34478.5|34476.1|34344.2|34341.8|10684
1649869200000|2022-04-13 17:00:00|34433|34430.6|34478|34475.6|34511|34508.6|34424.5|34422.1|9669
1649872800000|2022-04-13 18:00:00|34478.5|34476.1|34509.5|34507.1|34525.5|34523.1|34451.5|34449.1|8509
1649876400000|2022-04-13 19:00:00|34510|34507.6|34584|34581.6|34607|34604.6|34475.5|34473.1|17136
1649880000000|2022-04-13 20:00:00|34583|34580.6|34558.5|34548.7|34587.7|34582.9|34553.7|34547.9|3096
1649883600000|2022-04-13 21:00:00|34561.1|34551.3|34565.7|34555.9|34567.7|34557.9|34555.7|34545.9|0
1649887200000|2022-04-13 22:00:00|34561.2|34556.4|34584.2|34579.4|34586.7|34581.9|34557.7|34552.9|935
1649890800000|2022-04-13 23:00:00|34584.7|34579.9|34558.2|34553.4|34585.7|34580.9|34548.7|34543.9|1017
1649894400000|2022-04-14 00:00:00|34558.7|34553.9|34604.2|34599.4|34620.2|34615.4|34555.7|34550.9|1650
1649898000000|2022-04-14 01:00:00|34604.7|34599.9|34610.7|34605.9|34616.2|34611.4|34576.7|34571.9|955
1649901600000|2022-04-14 02:00:00|34610.2|34605.4|34610.2|34605.4|34631.2|34626.4|34602.2|34597.4|953
1649905200000|2022-04-14 03:00:00|34609.7|34604.9|34601.2|34596.4|34622.2|34617.4|34595.2|34590.4|878
1649908800000|2022-04-14 04:00:00|34600.7|34595.9|34639.7|34634.9|34651.2|34646.4|34600.7|34595.9|1108
1649912400000|2022-04-14 05:00:00|34640.2|34635.4|34649.2|34644.4|34670.7|34665.9|34637.2|34632.4|1194
1649916000000|2022-04-14 06:00:00|34648.6|34645|34608.6|34605|34657.1|34653.5|34604.1|34600.5|2204
1649919600000|2022-04-14 07:00:00|34609.1|34605.5|34579.6|34576|34612.6|34609|34554.1|34550.5|3998
1649923200000|2022-04-14 08:00:00|34579.1|34575.5|34579.1|34575.5|34587.1|34583.5|34541.1|34537.5|2742
1649926800000|2022-04-14 09:00:00|34578.6|34575|34604.6|34601|34620.1|34616.5|34548.6|34545|4461
1649930400000|2022-04-14 10:00:00|34604.1|34600.5|34641.6|34638|34659.1|34655.5|34597.6|34594|4741
1649934000000|2022-04-14 11:00:00|34641.1|34637.5|34624.6|34621|34695.1|34691.5|34609.1|34605.5|6642
1649937600000|2022-04-14 12:00:00|34625.1|34621.5|34573.6|34570|34646.1|34642.5|34570.1|34566.5|7190
1649941200000|2022-04-14 13:00:00|34574.1|34570.5|34706|34703.6|34890.5|34888.1|34561.1|34557.5|35989
1649944800000|2022-04-14 14:00:00|34705.5|34703.1|34666.5|34664.1|34784.5|34782.1|34625|34622.6|25425
1649948400000|2022-04-14 15:00:00|34666|34663.6|34604|34601.6|34719.5|34717.1|34580.5|34578.1|13741
1649952000000|2022-04-14 16:00:00|34602.5|34600.1|34578.3|34575.9|34637.5|34635.1|34531.8|34529.4|10373
1649955600000|2022-04-14 17:00:00|34578.8|34576.4|34681.8|34679.4|34685.3|34682.9|34541.8|34539.4|8792
1649959200000|2022-04-14 18:00:00|34681.3|34678.9|34540.8|34538.4|34710.8|34708.4|34540.8|34538.4|10591
1649962800000|2022-04-14 19:00:00|34541.3|34538.9|34460|34457.6|34597.3|34594.9|34442|34439.6|18662
1649966400000|2022-04-14 20:00:00|34459|34456.6|34489.6|34479.8|34494.7|34489.9|34440.2|34435.4|2923
1650232800000|2022-04-17 22:00:00|34460.2|34455.4|34373.2|34368.4|34485.2|34480.4|34365.2|34360.4|3550
1650236400000|2022-04-17 23:00:00|34372.7|34367.9|34306.2|34301.4|34376.2|34371.4|34286.2|34281.4|3051
1650240000000|2022-04-18 00:00:00|34305.7|34300.9|34320.2|34315.4|34347.2|34342.4|34285.2|34280.4|2153
1650243600000|2022-04-18 01:00:00|34320.7|34315.9|34361.7|34356.9|34382.2|34377.4|34291.7|34286.9|3029
1650247200000|2022-04-18 02:00:00|34361.2|34356.4|34366.2|34361.4|34381.2|34376.4|34343.7|34338.9|1382
1650250800000|2022-04-18 03:00:00|34365.7|34360.9|34389.2|34384.4|34396.2|34391.4|34345.7|34340.9|1088
1650254400000|2022-04-18 04:00:00|34388.7|34383.9|34371.7|34366.9|34395.7|34390.9|34362.2|34357.4|1031
1650258000000|2022-04-18 05:00:00|34372.7|34367.9|34399.2|34394.4|34405.2|34400.4|34366.2|34361.4|1488
1650261600000|2022-04-18 06:00:00|34398.6|34395|34402.1|34398.5|34417.6|34414|34375.6|34372|1629
1650265200000|2022-04-18 07:00:00|34402.6|34399|34382.6|34379|34403.6|34400|34352.1|34348.5|1636
1650268800000|2022-04-18 08:00:00|34382.1|34378.5|34377.6|34374|34411.1|34407.5|34375.1|34371.5|2099
1650272400000|2022-04-18 09:00:00|34377.1|34373.5|34356.6|34353|34382.6|34379|34326.6|34323|1636
1650276000000|2022-04-18 10:00:00|34356.1|34352.5|34371.1|34367.5|34391.1|34387.5|34351.6|34348|1298
1650279600000|2022-04-18 11:00:00|34370.6|34367|34400.1|34396.5|34461.1|34457.5|34370.6|34367|3417
1650283200000|2022-04-18 12:00:00|34402.1|34398.5|34395.6|34392|34439.6|34436|34394.1|34390.5|4167
1650286800000|2022-04-18 13:00:00|34396.1|34392.5|34496|34493.6|34627|34624.6|34388.1|34384.5|23037
1650290400000|2022-04-18 14:00:00|34491|34488.6|34498|34495.6|34559|34556.6|34400.8|34398.4|17193
1650294000000|2022-04-18 15:00:00|34499.5|34497.1|34380|34377.6|34532.5|34530.1|34315.5|34313.1|12298
1650297600000|2022-04-18 16:00:00|34379.5|34377.1|34386.5|34384.1|34394|34391.6|34308|34305.6|8398
1650301200000|2022-04-18 17:00:00|34387|34384.6|34547.5|34545.1|34586|34583.6|34366|34363.6|12192
1650304800000|2022-04-18 18:00:00|34548|34545.6|34485.5|34483.1|34565|34562.6|34481.5|34479.1|10166
1650308400000|2022-04-18 19:00:00|34485|34482.6|34424.2|34421.8|34492.5|34490.1|34276.2|34273.8|16063
1650312000000|2022-04-18 20:00:00|34425.4|34420.6|34495.5|34485.7|34536.4|34531.6|34421.4|34416.6|6019
1650315600000|2022-04-18 21:00:00|34496|34486.2|34509.1|34499.3|34513.4|34503.6|34495|34485.2|0
1650319200000|2022-04-18 22:00:00|34492.4|34487.6|34491.4|34486.6|34521.9|34517.1|34484.4|34479.6|919
1650322800000|2022-04-18 23:00:00|34490.9|34486.1|34560.4|34555.6|34564.4|34559.6|34478.4|34473.6|1718
1650326400000|2022-04-19 00:00:00|34560.9|34556.1|34461.9|34457.1|34561.4|34556.6|34445.9|34441.1|2257
1650330000000|2022-04-19 01:00:00|34461.4|34456.6|34479.9|34475.1|34504.4|34499.6|34439.4|34434.6|1417
1650333600000|2022-04-19 02:00:00|34479.4|34474.6|34475.9|34471.1|34484.9|34480.1|34451.4|34446.6|775
1650337200000|2022-04-19 03:00:00|34476.4|34471.6|34511.4|34506.6|34531.4|34526.6|34474.4|34469.6|1116
1650340800000|2022-04-19 04:00:00|34510.9|34506.1|34513.4|34508.6|34515.9|34511.1|34490.9|34486.1|563
1650344400000|2022-04-19 05:00:00|34512.9|34508.1|34482.9|34478.1|34519.9|34515.1|34475.9|34471.1|961
1650348000000|2022-04-19 06:00:00|34482.3|34478.7|34498.3|34494.7|34548.8|34545.2|34462.8|34459.2|2491
1650351600000|2022-04-19 07:00:00|34497.8|34494.2|34486.8|34483.2|34502.8|34499.2|34398.8|34395.2|5107
1650355200000|2022-04-19 08:00:00|34487.3|34483.7|34416.3|34412.7|34554.3|34550.7|34406.8|34403.2|4990
1650358800000|2022-04-19 09:00:00|34414.8|34411.2|34358.3|34354.7|34415.3|34411.7|34323.3|34319.7|5460
1650362400000|2022-04-19 10:00:00|34357.8|34354.2|34410.8|34407.2|34411.3|34407.7|34330.8|34327.2|5060
1650366000000|2022-04-19 11:00:00|34408.8|34405.2|34428.8|34425.2|34445.8|34442.2|34391.8|34388.2|5012
1650369600000|2022-04-19 12:00:00|34428.3|34424.7|34413.8|34410.2|34454.8|34451.2|34400.3|34396.7|6668
1650373200000|2022-04-19 13:00:00|34413.3|34409.7|34728.2|34725.8|34730.7|34728.3|34364.3|34360.7|29305
1650376800000|2022-04-19 14:00:00|34727.2|34724.8|34764|34761.6|34849.5|34847.1|34698.2|34695.8|23071
1650380400000|2022-04-19 15:00:00|34764.5|34762.1|34835.5|34833.1|34879.5|34877.1|34737|34734.6|13422
1650384000000|2022-04-19 16:00:00|34836|34833.6|34814.5|34812.1|34886|34883.6|34806.5|34804.1|9419
1650387600000|2022-04-19 17:00:00|34814|34811.6|34822.5|34820.1|34846|34843.6|34758|34755.6|9166
1650391200000|2022-04-19 18:00:00|34822|34819.6|34840.5|34838.1|34844.5|34842.1|34745|34742.6|9871
1650394800000|2022-04-19 19:00:00|34840|34837.6|34928.8|34926.4|34987.8|34985.4|34831|34828.6|22840
1650398400000|2022-04-19 20:00:00|34930|34925.2|34871.5|34861.7|34948|34943.2|34837|34832.2|10363
1650402000000|2022-04-19 21:00:00|34872.1|34862.3|34858.4|34848.6|34873|34863.2|34852.5|34842.7|0
1650405600000|2022-04-19 22:00:00|34870|34865.2|34907.5|34902.7|34925|34920.2|34854|34849.2|1643
1650409200000|2022-04-19 23:00:00|34907|34902.2|34921|34916.2|34921.5|34916.7|34884.5|34879.7|1227
1650412800000|2022-04-20 00:00:00|34920.5|34915.7|34925|34920.2|34926|34921.2|34887.5|34882.7|1507
1650416400000|2022-04-20 01:00:00|34922.5|34917.7|34860|34855.2|34936.5|34931.7|34846.5|34841.7|1876
1650420000000|2022-04-20 02:00:00|34859.5|34854.7|34890|34885.2|34899|34894.2|34851.5|34846.7|948
1650423600000|2022-04-20 03:00:00|34890.5|34885.7|34902|34897.2|34905.5|34900.7|34868|34863.2|933
1650427200000|2022-04-20 04:00:00|34902.5|34897.7|34895|34890.2|34904.5|34899.7|34880.5|34875.7|557
1650430800000|2022-04-20 05:00:00|34895.5|34890.7|34896|34891.2|34904.5|34899.7|34856|34851.2|1540
1650434400000|2022-04-20 06:00:00|34895.4|34891.8|34865.9|34862.3|34899.4|34895.8|34838.4|34834.8|2944
1650438000000|2022-04-20 07:00:00|34868.4|34864.8|34877.4|34873.8|34923.4|34919.8|34821.9|34818.3|5387
1650441600000|2022-04-20 08:00:00|34876.9|34873.3|34875.4|34871.8|34885.4|34881.8|34819.9|34816.3|4779
1650445200000|2022-04-20 09:00:00|34875.9|34872.3|34948.4|34944.8|34960.9|34957.3|34871.9|34868.3|5553
1650448800000|2022-04-20 10:00:00|34947.9|34944.3|35009.4|35005.8|35012.9|35009.3|34935.9|34932.3|5059
1650452400000|2022-04-20 11:00:00|35009.9|35006.3|35064.4|35060.8|35068.9|35065.3|34969.9|34966.3|6586
1650456000000|2022-04-20 12:00:00|35063.9|35060.3|35086.4|35082.8|35090.9|35087.3|35037.9|35034.3|7527
1650459600000|2022-04-20 13:00:00|35085.9|35082.3|35091.8|35089.4|35259.8|35257.4|35040.8|35038.4|31021
1650463200000|2022-04-20 14:00:00|35091.4|35089|35256.4|35254|35270.4|35268|35064.9|35062.5|24838
1650466800000|2022-04-20 15:00:00|35255.9|35253.5|35231.9|35229.5|35257.4|35255|35128.9|35126.5|16350
1650470400000|2022-04-20 16:00:00|35232.4|35230|35268.2|35265.8|35288.7|35286.3|35152.4|35150|15746
1650474000000|2022-04-20 17:00:00|35267.7|35265.3|35294.2|35291.8|35323.2|35320.8|35223.2|35220.8|16333
1650477600000|2022-04-20 18:00:00|35293.7|35291.3|35093.7|35091.3|35309.2|35306.8|35063.7|35061.3|18740
1650481200000|2022-04-20 19:00:00|35093.2|35090.8|35171.6|35169.2|35297.6|35295.2|35084.7|35082.3|26192
1650484800000|2022-04-20 20:00:00|35165.6|35163.2|35228|35218.2|35243.8|35239|35156.3|35151.5|6330
1650488400000|2022-04-20 21:00:00|35226.6|35216.8|35231.6|35221.8|35242|35232.2|35224.4|35214.6|3
1650492000000|2022-04-20 22:00:00|35221.3|35216.5|35230.3|35225.5|35260.8|35256|35216.3|35211.5|1589
1650495600000|2022-04-20 23:00:00|35229.8|35225|35247.3|35242.5|35269.3|35264.5|35227.3|35222.5|987
1650499200000|2022-04-21 00:00:00|35246.8|35242|35254.3|35249.5|35275.8|35271|35238.3|35233.5|1698
1650502800000|2022-04-21 01:00:00|35253.8|35249|35279.3|35274.5|35283.8|35279|35238.3|35233.5|1258
1650506400000|2022-04-21 02:00:00|35278.8|35274|35283.3|35278.5|35294.8|35290|35272.3|35267.5|938
1650510000000|2022-04-21 03:00:00|35283.8|35279|35251.8|35247|35288.8|35284|35247.3|35242.5|811
1650513600000|2022-04-21 04:00:00|35251.3|35246.5|35276.3|35271.5|35279.3|35274.5|35249.3|35244.5|630
1650517200000|2022-04-21 05:00:00|35276.8|35272|35286.8|35282|35324.8|35320|35264.3|35259.5|1985
1650520800000|2022-04-21 06:00:00|35286.2|35282.6|35287.2|35283.6|35292.7|35289.1|35247.2|35243.6|2455
1650524400000|2022-04-21 07:00:00|35288.2|35284.6|35372.7|35369.1|35385.2|35381.6|35249.7|35246.1|5936
1650528000000|2022-04-21 08:00:00|35372.2|35368.6|35377.7|35374.1|35388.7|35385.1|35345.7|35342.1|5768
1650531600000|2022-04-21 09:00:00|35377.2|35373.6|35348.7|35345.1|35381.2|35377.6|35329.2|35325.6|3415
1650535200000|2022-04-21 10:00:00|35349.2|35345.6|35397.2|35393.6|35398.7|35395.1|35340.2|35336.6|2729
1650538800000|2022-04-21 11:00:00|35397.7|35394.1|35417.7|35414.1|35428.2|35424.6|35372.2|35368.6|4406
1650542400000|2022-04-21 12:00:00|35417.2|35413.6|35411.7|35408.1|35429.2|35425.6|35379.2|35375.6|5002
1650546000000|2022-04-21 13:00:00|35411.2|35407.6|35469.6|35467.2|35494.6|35492.2|35354.6|35352.2|25881
1650549600000|2022-04-21 14:00:00|35469.1|35466.7|35377.1|35374.7|35475.1|35472.7|35342.6|35340.2|20833
1650553200000|2022-04-21 15:00:00|35376.1|35373.7|35238.6|35236.2|35389.6|35387.2|35235.1|35232.7|17593
1650556800000|2022-04-21 16:00:00|35242.6|35240.2|35135.4|35133|35263.1|35260.7|35119.4|35117|15715
1650560400000|2022-04-21 17:00:00|35134.9|35132.5|35073.4|35071|35191.4|35189|35040.9|35038.5|17675
1650564000000|2022-04-21 18:00:00|35070.9|35068.5|34891.4|34889|35095.9|35093.5|34869.4|34867|21132
1650567600000|2022-04-21 19:00:00|34891.9|34889.5|34787|34784.6|34905.5|34903.1|34726.5|34724.1|28463
1650571200000|2022-04-21 20:00:00|34786.5|34784.1|34758.3|34748.5|34803.4|34798.6|34730.9|34726.1|5423
1650574800000|2022-04-21 21:00:00|34756.3|34746.5|34761.4|34751.6|34762.8|34753|34750.3|34740.5|0
1650578400000|2022-04-21 22:00:00|34778.4|34773.6|34765.4|34760.6|34790.4|34785.6|34743.4|34738.6|1745
1650582000000|2022-04-21 23:00:00|34765.9|34761.1|34709.9|34705.1|34780.4|34775.6|34692.4|34687.6|2209
1650585600000|2022-04-22 00:00:00|34709.4|34704.6|34657.4|34652.6|34747.4|34742.6|34604.9|34600.1|4383
1650589200000|2022-04-22 01:00:00|34656.9|34652.1|34677.9|34673.1|34682.9|34678.1|34618.4|34613.6|2494
1650592800000|2022-04-22 02:00:00|34677.4|34672.6|34668.4|34663.6|34696.9|34692.1|34660.4|34655.6|1452
1650596400000|2022-04-22 03:00:00|34669.4|34664.6|34672.4|34667.6|34691.4|34686.6|34646.4|34641.6|1285
1650600000000|2022-04-22 04:00:00|34672.9|34668.1|34684.9|34680.1|34694.4|34689.6|34652.4|34647.6|1009
1650603600000|2022-04-22 05:00:00|34685.4|34680.6|34710.4|34705.6|34755.9|34751.1|34676.9|34672.1|2210
1650607200000|2022-04-22 06:00:00|34709.8|34706.2|34743.8|34740.2|34761.3|34757.7|34695.3|34691.7|2607
1650610800000|2022-04-22 07:00:00|34743.3|34739.7|34766.8|34763.2|34790.8|34787.2|34687.8|34684.2|5729
1650614400000|2022-04-22 08:00:00|34765.3|34761.7|34724.8|34721.2|34800.8|34797.2|34713.3|34709.7|3958
1650618000000|2022-04-22 09:00:00|34725.3|34721.7|34665.3|34661.7|34752.3|34748.7|34653.3|34649.7|3737
1650621600000|2022-04-22 10:00:00|34664.8|34661.2|34679.3|34675.7|34696.3|34692.7|34634.3|34630.7|3232
1650625200000|2022-04-22 11:00:00|34678.8|34675.2|34703.3|34699.7|34732.8|34729.2|34671.3|34667.7|5881
1650628800000|2022-04-22 12:00:00|34702.8|34699.2|34674.8|34671.2|34729.8|34726.2|34656.3|34652.7|5306
1650632400000|2022-04-22 13:00:00|34676.8|34673.2|34423.7|34421.3|34686.3|34682.7|34401.2|34398.8|31439
1650636000000|2022-04-22 14:00:00|34422.7|34420.3|34268.4|34266|34511.2|34508.8|34261.4|34259|28512
1650639600000|2022-04-22 15:00:00|34267.9|34265.5|34182.9|34180.5|34344.4|34342|34176.4|34174|20976
1650643200000|2022-04-22 16:00:00|34182.4|34180|34205.7|34203.3|34303.4|34301|34153.4|34151|17466
1650646800000|2022-04-22 17:00:00|34205.2|34202.8|34075.7|34073.3|34217.2|34214.8|34074.7|34072.3|14073
1650650400000|2022-04-22 18:00:00|34075.2|34072.8|33947.7|33945.3|34149.2|34146.8|33902.2|33899.8|19709
1650654000000|2022-04-22 19:00:00|33947.2|33944.8|33832.3|33829.9|34162.8|34160.4|33776.3|33773.9|37207
1650657600000|2022-04-22 20:00:00|33833.5|33828.7|33702.5|33692.7|33850|33845.2|33679.5|33674.7|7829
1650837600000|2022-04-24 22:00:00|33771.5|33766.7|33779|33774.2|33822.5|33817.7|33699.5|33694.7|3811
1650841200000|2022-04-24 23:00:00|33779.5|33774.7|33757.5|33752.7|33819|33814.2|33730|33725.2|2005
1650844800000|2022-04-25 00:00:00|33756.5|33751.7|33652.5|33647.7|33781|33776.2|33588|33583.2|6313
1650848400000|2022-04-25 01:00:00|33655.5|33650.7|33553|33548.2|33673|33668.2|33529|33524.2|4626
1650852000000|2022-04-25 02:00:00|33553.5|33548.7|33589|33584.2|33602|33597.2|33539|33534.2|2348
1650855600000|2022-04-25 03:00:00|33589.5|33584.7|33631|33626.2|33663.5|33658.7|33589.5|33584.7|1937
1650859200000|2022-04-25 04:00:00|33630.5|33625.7|33585.5|33580.7|33637.5|33632.7|33570.5|33565.7|1360
1650862800000|2022-04-25 05:00:00|33586|33581.2|33556.5|33551.7|33650.5|33645.7|33554.5|33549.7|2398
1650866400000|2022-04-25 06:00:00|33555.9|33552.3|33487.9|33484.3|33593.9|33590.3|33470.4|33466.8|5748
1650870000000|2022-04-25 07:00:00|33488.4|33484.8|33535.9|33532.3|33674.9|33671.3|33450.9|33447.3|14243
1650873600000|2022-04-25 08:00:00|33536.4|33532.8|33497.4|33493.8|33633.4|33629.8|33455.9|33452.3|7286
1650877200000|2022-04-25 09:00:00|33496.9|33493.3|33524.4|33520.8|33582.4|33578.8|33461.9|33458.3|5337
1650880800000|2022-04-25 10:00:00|33523.9|33520.3|33559.9|33556.3|33568.4|33564.8|33495.4|33491.8|4489
1650884400000|2022-04-25 11:00:00|33558.4|33554.8|33590.9|33587.3|33668.4|33664.8|33516.9|33513.3|8172
1650888000000|2022-04-25 12:00:00|33591.4|33587.8|33712.9|33709.3|33718.4|33714.8|33553.4|33549.8|7109
1650891600000|2022-04-25 13:00:00|33713.4|33709.8|33419.8|33417.4|33737.9|33734.3|33418.3|33415.9|34222
1650895200000|2022-04-25 14:00:00|33418.3|33415.9|33387|33384.6|33638.5|33636.1|33379.5|33377.1|30380
1650898800000|2022-04-25 15:00:00|33387.5|33385.1|33407.5|33405.1|33545|33542.6|33317.5|33315.1|24895
1650902400000|2022-04-25 16:00:00|33408|33405.6|33599.9|33597.5|33666.4|33664|33369.5|33367.1|20667
1650906000000|2022-04-25 17:00:00|33599.4|33597|33617.9|33615.5|33734.9|33732.5|33509.9|33507.5|16720
1650909600000|2022-04-25 18:00:00|33617.4|33615|33854.9|33852.5|33949.4|33947|33560.9|33558.5|23408
1650913200000|2022-04-25 19:00:00|33854.4|33852|34065.7|34063.3|34107.7|34105.3|33769.4|33767|28571
1650916800000|2022-04-25 20:00:00|34062.7|34060.3|34075.2|34065.4|34091.9|34087.1|34036.4|34031.6|2914
1650920400000|2022-04-25 21:00:00|34075|34065.2|34058.7|34048.9|34075|34065.2|34057.4|34047.6|0
1650924000000|2022-04-25 22:00:00|34054.9|34050.1|34046.4|34041.6|34061.9|34057.1|34022.9|34018.1|1521
1650927600000|2022-04-25 23:00:00|34046.9|34042.1|34029.9|34025.1|34059.4|34054.6|34021.4|34016.6|913
1650931200000|2022-04-26 00:00:00|34028.9|34024.1|34051.9|34047.1|34055.4|34050.6|34011.4|34006.6|1468
1650934800000|2022-04-26 01:00:00|34050.9|34046.1|34047.4|34042.6|34082.9|34078.1|34035.9|34031.1|1365
1650938400000|2022-04-26 02:00:00|34046.9|34042.1|34089.4|34084.6|34094.9|34090.1|34040.9|34036.1|970
1650942000000|2022-04-26 03:00:00|34089.9|34085.1|34113.9|34109.1|34122.4|34117.6|34086.9|34082.1|1301
1650945600000|2022-04-26 04:00:00|34114.4|34109.6|34119.4|34114.6|34125.4|34120.6|34103.4|34098.6|741
1650949200000|2022-04-26 05:00:00|34118.9|34114.1|34096.9|34092.1|34126.9|34122.1|34071.9|34067.1|1500
1650952800000|2022-04-26 06:00:00|34096.3|34092.7|34055.8|34052.2|34109.3|34105.7|34000.3|33996.7|2886
1650956400000|2022-04-26 07:00:00|34056.8|34053.2|33912.8|33909.2|34056.8|34053.2|33874.8|33871.2|6954
1650960000000|2022-04-26 08:00:00|33912.3|33908.7|33985.3|33981.7|33990.3|33986.7|33890.8|33887.2|4351
1650963600000|2022-04-26 09:00:00|33985.8|33982.2|33964.8|33961.2|33996.3|33992.7|33930.8|33927.2|3673
1650967200000|2022-04-26 10:00:00|33965.3|33961.7|33925.8|33922.2|33991.3|33987.7|33919.8|33916.2|4572
1650970800000|2022-04-26 11:00:00|33926.3|33922.7|33926.3|33922.7|33936.8|33933.2|33881.3|33877.7|4102
1650974400000|2022-04-26 12:00:00|33925.8|33922.2|33872.8|33869.2|33936.3|33932.7|33834.3|33830.7|5473
1650978000000|2022-04-26 13:00:00|33873.8|33870.2|33783.2|33780.8|33891.2|33888.8|33714.7|33712.3|28242
1650981600000|2022-04-26 14:00:00|33783.7|33781.3|33630.7|33628.3|33902.2|33899.8|33577.2|33574.8|32382
1650985200000|2022-04-26 15:00:00|33630.2|33627.8|33456.7|33454.3|33630.2|33627.8|33449.2|33446.8|21081
1650988800000|2022-04-26 16:00:00|33458.2|33455.8|33624.2|33621.8|33644.7|33642.3|33454.7|33452.3|16672
1650992400000|2022-04-26 17:00:00|33623.7|33621.3|33419.7|33417.3|33626.2|33623.8|33387.7|33385.3|17368
1650996000000|2022-04-26 18:00:00|33419.2|33416.8|33500.2|33497.8|33537.7|33535.3|33392.2|33389.8|16850
1650999600000|2022-04-26 19:00:00|33500.7|33498.3|33231.1|33228.7|33534.2|33531.8|33228.1|33225.7|26987
1651003200000|2022-04-26 20:00:00|33232.3|33227.5|33205.1|33195.3|33319.8|33315|33174.3|33169.5|15341
1651006800000|2022-04-26 21:00:00|33206.3|33196.5|33273.1|33263.3|33280.2|33270.4|33206.3|33196.5|0
1651010400000|2022-04-26 22:00:00|33223.8|33219|33304.3|33299.5|33327.3|33322.5|33214.8|33210|5976
1651014000000|2022-04-26 23:00:00|33304.8|33300|33350.8|33346|33372.8|33368|33304.8|33300|2266
1651017600000|2022-04-27 00:00:00|33351.8|33347|33310.8|33306|33379.8|33375|33295.8|33291|2583
1651021200000|2022-04-27 01:00:00|33310.3|33305.5|33428.3|33423.5|33457.8|33453|33308.3|33303.5|4003
1651024800000|2022-04-27 02:00:00|33427.8|33423|33479.3|33474.5|33484.8|33480|33354.8|33350|3262
1651028400000|2022-04-27 03:00:00|33479.8|33475|33482.3|33477.5|33505.3|33500.5|33457.8|33453|1669
1651032000000|2022-04-27 04:00:00|33481.8|33477|33489.3|33484.5|33494.8|33490|33462.3|33457.5|1006
1651035600000|2022-04-27 05:00:00|33488.8|33484|33485.3|33480.5|33527.8|33523|33469.3|33464.5|2092
1651039200000|2022-04-27 06:00:00|33484.8|33480|33510.7|33507.1|33527.7|33524.1|33448.7|33445.1|2836
1651042800000|2022-04-27 07:00:00|33510.2|33506.6|33586.7|33583.1|33604.2|33600.6|33268.7|33265.1|11522
1651046400000|2022-04-27 08:00:00|33587.7|33584.1|33562.2|33558.6|33640.2|33636.6|33523.7|33520.1|7482
1651050000000|2022-04-27 09:00:00|33561.7|33558.1|33628.2|33624.6|33635.2|33631.6|33555.2|33551.6|3659
1651053600000|2022-04-27 10:00:00|33627.7|33624.1|33628.7|33625.1|33652.2|33648.6|33552.7|33549.1|4406
1651057200000|2022-04-27 11:00:00|33631.2|33627.6|33461.2|33457.6|33631.2|33627.6|33420.7|33417.1|9911
1651060800000|2022-04-27 12:00:00|33460.7|33457.1|33476.2|33472.6|33540.7|33537.1|33441.7|33438.1|6687
1651064400000|2022-04-27 13:00:00|33475.7|33472.1|33513.6|33511.2|33600.6|33598.2|33324.6|33322.2|30809
1651068000000|2022-04-27 14:00:00|33514.1|33511.7|33328.8|33326.4|33558.6|33556.2|33109.3|33106.9|36486
1651071600000|2022-04-27 15:00:00|33329.3|33326.9|33533.8|33531.4|33601.3|33598.9|33307.8|33305.4|23115
1651075200000|2022-04-27 16:00:00|33533.3|33530.9|33646.3|33643.9|33704.3|33701.9|33469.3|33466.9|14803
1651078800000|2022-04-27 17:00:00|33645.8|33643.4|33668.3|33665.9|33670.3|33667.9|33482.8|33480.4|17430
1651082400000|2022-04-27 18:00:00|33667.3|33664.9|33438.3|33435.9|33668.3|33665.9|33410.3|33407.9|13400
1651086000000|2022-04-27 19:00:00|33439.3|33436.9|33309.9|33307.5|33460.8|33458.4|33273.9|33271.5|23109
1651089600000|2022-04-27 20:00:00|33311.1|33306.3|33413.2|33403.4|33440.6|33435.8|33254.6|33249.8|9693
1651093200000|2022-04-27 21:00:00|33408.3|33398.5|33429|33419.2|33429.7|33419.9|33392.1|33382.3|0
1651096800000|2022-04-27 22:00:00|33429.1|33419.3|33393.6|33388.8|33429.1|33421.3|33370.1|33365.3|1589
1651100400000|2022-04-27 23:00:00|33393.1|33388.3|33399.6|33394.8|33425.6|33420.8|33363.6|33358.8|1171
1651104000000|2022-04-28 00:00:00|33399.1|33394.3|33386.6|33381.8|33399.1|33394.3|33328.6|33323.8|1749
1651107600000|2022-04-28 01:00:00|33387.1|33382.3|33357.1|33352.3|33400.6|33395.8|33312.6|33307.8|1708
1651111200000|2022-04-28 02:00:00|33357.6|33352.8|33377.1|33372.3|33398.6|33393.8|33344.1|33339.3|1019
1651114800000|2022-04-28 03:00:00|33378.1|33373.3|33361.1|33356.3|33399.6|33394.8|33348.1|33343.3|1211
1651118400000|2022-04-28 04:00:00|33360.6|33355.8|33399.1|33394.3|33400.6|33395.8|33353.6|33348.8|799
1651122000000|2022-04-28 05:00:00|33398.6|33393.8|33433.6|33428.8|33450.1|33445.3|33382.1|33377.3|2077
1651125600000|2022-04-28 06:00:00|33433|33429.4|33514.5|33510.9|33524.5|33520.9|33420.5|33416.9|2869
1651129200000|2022-04-28 07:00:00|33515|33511.4|33583|33579.4|33639.5|33635.9|33488|33484.4|7461
1651132800000|2022-04-28 08:00:00|33583.5|33579.9|33703.5|33699.9|33705.5|33701.9|33581.5|33577.9|5292
1651136400000|2022-04-28 09:00:00|33702.5|33698.9|33637.5|33633.9|33726.5|33722.9|33618.5|33614.9|4243
1651140000000|2022-04-28 10:00:00|33636.5|33632.9|33571.5|33567.9|33647|33643.4|33542|33538.4|5935
1651143600000|2022-04-28 11:00:00|33572.5|33568.9|33575.5|33571.9|33631|33627.4|33561|33557.4|5633
1651147200000|2022-04-28 12:00:00|33575|33571.4|33504|33500.4|33596.5|33592.9|33476|33472.4|11157
1651150800000|2022-04-28 13:00:00|33503.5|33499.9|33448.9|33446.5|33531|33527.4|33369.4|33367|28164
1651154400000|2022-04-28 14:00:00|33448.4|33446|33367.9|33365.5|33451.9|33449.5|33246.9|33244.5|27427
1651158000000|2022-04-28 15:00:00|33366.9|33364.5|33447.9|33445.5|33502.4|33500|33351.4|33349|16886
1651161600000|2022-04-28 16:00:00|33448.9|33446.5|33801.6|33799.2|33823.1|33820.7|33419.9|33417.5|19880
1651165200000|2022-04-28 17:00:00|33802.1|33799.7|33883.1|33880.7|33929.1|33926.7|33760.6|33758.2|19073
1651168800000|2022-04-28 18:00:00|33883.6|33881.2|33993.1|33990.7|34028.6|34026.2|33855.6|33853.2|13637
1651172400000|2022-04-28 19:00:00|33992.6|33990.2|33936.6|33934.2|34058.6|34056.2|33840.1|33837.7|20716
1651176000000|2022-04-28 20:00:00|33937.8|33933|33874.1|33864.3|33986.3|33981.5|33820.8|33816|11201
1651179600000|2022-04-28 21:00:00|33867.4|33857.6|33798|33788.2|33894|33884.2|33681.2|33671.4|0
1651183200000|2022-04-28 22:00:00|33826.8|33822|33780.8|33776|33874.3|33869.5|33764.8|33760|3671
1651186800000|2022-04-28 23:00:00|33781.3|33776.5|33790.3|33785.5|33808.8|33804|33767.8|33763|1210
1651190400000|2022-04-29 00:00:00|33790.8|33786|33880.3|33875.5|33899.8|33895|33788.3|33783.5|1731
1651194000000|2022-04-29 01:00:00|33880.8|33876|33957.8|33953|33985.8|33981|33873.8|33869|2621
1651197600000|2022-04-29 02:00:00|33958.3|33953.5|33936.3|33931.5|33972.3|33967.5|33909.3|33904.5|1324
1651201200000|2022-04-29 03:00:00|33936.8|33932|33924.3|33919.5|33961.3|33956.5|33905.3|33900.5|1522
1651204800000|2022-04-29 04:00:00|33923.8|33919|33931.3|33926.5|33940.3|33935.5|33908.3|33903.5|1091
1651208400000|2022-04-29 05:00:00|33930.8|33926|33941.3|33936.5|33965.3|33960.5|33914.3|33909.5|2829
1651212000000|2022-04-29 06:00:00|33940.7|33937.1|33934.7|33931.1|33991.2|33987.6|33911.7|33908.1|2203
1651215600000|2022-04-29 07:00:00|33933.2|33929.6|33925.7|33922.1|33964.7|33961.1|33853.7|33850.1|5358
1651219200000|2022-04-29 08:00:00|33926.2|33922.6|33857.7|33854.1|33936.7|33933.1|33844.7|33841.1|5727
1651222800000|2022-04-29 09:00:00|33857.2|33853.6|33800.7|33797.1|33857.2|33853.6|33773.7|33770.1|2832
1651226400000|2022-04-29 10:00:00|33801.2|33797.6|33742.2|33738.6|33833.7|33830.1|33724.2|33720.6|3732
1651230000000|2022-04-29 11:00:00|33741.7|33738.1|33761.2|33757.6|33791.7|33788.1|33729.7|33726.1|4181
1651233600000|2022-04-29 12:00:00|33760.7|33757.1|33776.7|33773.1|33852.2|33848.6|33751.2|33747.6|7086
1651237200000|2022-04-29 13:00:00|33776.2|33772.6|33912.6|33910.2|33923.6|33921.2|33702.6|33700.2|28251
1651240800000|2022-04-29 14:00:00|33913.1|33910.7|33554.2|33551.8|33925.6|33923.2|33497.2|33494.8|29029
1651244400000|2022-04-29 15:00:00|33553.7|33551.3|33555.2|33552.8|33657.2|33654.8|33476.2|33473.8|16720
1651248000000|2022-04-29 16:00:00|33554.7|33552.3|33353.9|33351.5|33560.2|33557.8|33312.9|33310.5|16412
1651251600000|2022-04-29 17:00:00|33352.9|33350.5|33381.9|33379.5|33512.9|33510.5|33332.4|33330|12307
1651255200000|2022-04-29 18:00:00|33380.9|33378.5|33258.9|33256.5|33411.9|33409.5|33207.9|33205.5|13984
1651258800000|2022-04-29 19:00:00|33256.9|33254.5|32977.3|32974.9|33268.4|33266|32911.8|32909.4|31223
1651262400000|2022-04-29 20:00:00|32977.5|32972.7|33069.6|33059.8|33094.5|33089.7|32963.5|32958.7|6758
1651442400000|2022-05-01 22:00:00|33061|33056.2|33059.5|33054.7|33156|33151.2|32925|32920.2|5469
1651446000000|2022-05-01 23:00:00|33060|33055.2|33027.5|33022.7|33118.5|33113.7|32970.5|32965.7|2897
1651449600000|2022-05-02 00:00:00|33028|33023.2|33038|33033.2|33079|33074.2|32984.5|32979.7|2441
1651453200000|2022-05-02 01:00:00|33037.5|33032.7|32951.5|32946.7|33066|33061.2|32948|32943.2|2074
1651456800000|2022-05-02 02:00:00|32951|32946.2|33044|33039.2|33056|33051.2|32932|32927.2|2042
1651460400000|2022-05-02 03:00:00|33047.5|33042.7|33133|33128.2|33160.5|33155.7|33047.5|33042.7|3526
1651464000000|2022-05-02 04:00:00|33133.5|33128.7|33156.5|33151.7|33161|33156.2|33112.5|33107.7|1139
1651467600000|2022-05-02 05:00:00|33156|33151.2|33072|33067.2|33183.5|33178.7|33063.5|33058.7|1998
1651471200000|2022-05-02 06:00:00|33071.4|33067.8|33174.4|33170.8|33182.9|33179.3|33068.9|33065.3|2131
1651474800000|2022-05-02 07:00:00|33173.9|33170.3|33020.9|33017.3|33208.4|33204.8|32946.9|32943.3|4671
1651478400000|2022-05-02 08:00:00|33021.4|33017.8|33061.4|33057.8|33159.4|33155.8|33006.9|33003.3|5211
1651482000000|2022-05-02 09:00:00|33060.9|33057.3|33121.9|33118.3|33167.9|33164.3|33060.9|33057.3|2357
1651485600000|2022-05-02 10:00:00|33121.4|33117.8|33097.9|33094.3|33152.4|33148.8|33083.9|33080.3|3056
1651489200000|2022-05-02 11:00:00|33097.4|33093.8|32942.4|32938.8|33119.9|33116.3|32931.9|32928.3|3741
1651492800000|2022-05-02 12:00:00|32942.9|32939.3|32965.4|32961.8|33019.9|33016.3|32926.4|32922.8|6589
1651496400000|2022-05-02 13:00:00|32964.9|32961.3|32970.3|32967.9|33094.8|33092.4|32789.8|32787.4|30466
1651500000000|2022-05-02 14:00:00|32967.3|32964.9|33005.6|33003.2|33236.3|33233.9|32847.8|32845.4|34133
1651503600000|2022-05-02 15:00:00|33006.1|33003.7|32937.6|32935.2|33021.6|33019.2|32791.1|32788.7|19996
1651507200000|2022-05-02 16:00:00|32936.6|32934.2|32754.2|32751.8|32987.1|32984.7|32728.7|32726.3|15839
1651510800000|2022-05-02 17:00:00|32753.2|32750.8|32652.7|32650.3|32846.7|32844.3|32612.2|32609.8|15583
1651514400000|2022-05-02 18:00:00|32653.7|32651.3|32552.7|32550.3|32730.2|32727.8|32451.2|32448.8|18851
1651518000000|2022-05-02 19:00:00|32552.2|32549.8|33079.8|33077.4|33088.3|33085.9|32542.7|32540.3|32404
1651521600000|2022-05-02 20:00:00|33077.8|33075.4|33038.6|33028.8|33118.5|33113.7|33016.5|33011.7|4606
1651525200000|2022-05-02 21:00:00|33043.5|33033.7|33035.3|33025.5|33051.2|33041.4|33030.7|33020.9|0
1651528800000|2022-05-02 22:00:00|33040.5|33035.7|33013.5|33008.7|33040.5|33035.7|33004.5|32999.7|814
1651532400000|2022-05-02 23:00:00|33013|33008.2|33045|33040.2|33048.5|33043.7|33013|33008.2|849
1651536000000|2022-05-03 00:00:00|33044.5|33039.7|33106|33101.2|33123.5|33118.7|33032.5|33027.7|1543
1651539600000|2022-05-03 01:00:00|33106.5|33101.7|33116.5|33111.7|33141.5|33136.7|33058.5|33053.7|1354
1651543200000|2022-05-03 02:00:00|33117|33112.2|33194|33189.2|33213.5|33208.7|33115.5|33110.7|2382
1651546800000|2022-05-03 03:00:00|33193.5|33188.7|33150|33145.2|33205.5|33200.7|33144|33139.2|963
1651550400000|2022-05-03 04:00:00|33151|33146.2|33135|33130.2|33170|33165.2|33131|33126.2|1019
1651554000000|2022-05-03 05:00:00|33135.5|33130.7|33162|33157.2|33183.5|33178.7|33125|33120.2|713
1651557600000|2022-05-03 06:00:00|33161.4|33157.8|33095.9|33092.3|33161.9|33158.3|33085.9|33082.3|1537
1651561200000|2022-05-03 07:00:00|33096.4|33092.8|33161.9|33158.3|33182.9|33179.3|33015.4|33011.8|3397
1651564800000|2022-05-03 08:00:00|33162.4|33158.8|33083.4|33079.8|33236.9|33233.3|33065.4|33061.8|3303
1651568400000|2022-05-03 09:00:00|33082.9|33079.3|33079.4|33075.8|33098.4|33094.8|33040.4|33036.8|2061
1651572000000|2022-05-03 10:00:00|33079.9|33076.3|32930.4|32926.8|33094.9|33091.3|32897.9|32894.3|3797
1651575600000|2022-05-03 11:00:00|32933.4|32929.8|33019.4|33015.8|33027.9|33024.3|32917.4|32913.8|2762
1651579200000|2022-05-03 12:00:00|33018.9|33015.3|33120.9|33117.3|33134.4|33130.8|33013.4|33009.8|4123
1651582800000|2022-05-03 13:00:00|33120.4|33116.8|33043.8|33041.4|33191.3|33188.9|32966.8|32964.4|23531
1651586400000|2022-05-03 14:00:00|33050.3|33047.9|33058.5|33056.1|33160.5|33158.1|32910.8|32908.4|24186
1651590000000|2022-05-03 15:00:00|33058|33055.6|33260.5|33258.1|33347|33344.6|33026.5|33024.1|20749
1651593600000|2022-05-03 16:00:00|33260|33257.6|33180.8|33178.4|33314.5|33312.1|33110.8|33108.4|13635
1651597200000|2022-05-03 17:00:00|33180.3|33177.9|33198.3|33195.9|33297.8|33295.4|33177.3|33174.9|9446
1651600800000|2022-05-03 18:00:00|33198.8|33196.4|33193.3|33190.9|33204.3|33201.9|32969.3|32966.9|17498
1651604400000|2022-05-03 19:00:00|33192.8|33190.4|33129.9|33127.5|33254.8|33252.4|33005.9|33003.5|19419
1651608000000|2022-05-03 20:00:00|33130.4|33128|33156.8|33147|33218.6|33213.8|33117.1|33112.3|3675
1651611600000|2022-05-03 21:00:00|33157.1|33147.3|33163.6|33153.8|33170.1|33160.3|33152.6|33142.8|0
1651615200000|2022-05-03 22:00:00|33134.1|33129.3|33145.1|33140.3|33167.1|33162.3|33118.1|33113.3|772
1651618800000|2022-05-03 23:00:00|33145.6|33140.8|33167.6|33162.8|33186.6|33181.8|33140.1|33135.3|585
1651622400000|2022-05-04 00:00:00|33167.1|33162.3|33158.6|33153.8|33186.1|33181.3|33146.6|33141.8|727
1651626000000|2022-05-04 01:00:00|33159.1|33154.3|33202.6|33197.8|33222.1|33217.3|33157.1|33152.3|1050
1651629600000|2022-05-04 02:00:00|33202.1|33197.3|33124.6|33119.8|33222.1|33217.3|33121.1|33116.3|2094
1651633200000|2022-05-04 03:00:00|33124.1|33119.3|33133.6|33128.8|33155.6|33150.8|33119.1|33114.3|637
1651636800000|2022-05-04 04:00:00|33133.1|33128.3|33144.6|33139.8|33170.6|33165.8|33131.1|33126.3|704
1651640400000|2022-05-04 05:00:00|33144.1|33139.3|33167.6|33162.8|33171.1|33166.3|33132.6|33127.8|631
1651644000000|2022-05-04 06:00:00|33167|33163.4|33166|33162.4|33184|33180.4|33126|33122.4|1060
1651647600000|2022-05-04 07:00:00|33166.5|33162.9|33171|33167.4|33205.5|33201.9|33097|33093.4|2281
1651651200000|2022-05-04 08:00:00|33171.5|33167.9|33203.5|33199.9|33215|33211.4|33163|33159.4|2000
1651654800000|2022-05-04 09:00:00|33203|33199.4|33252|33248.4|33255.5|33251.9|33168.5|33164.9|2216
1651658400000|2022-05-04 10:00:00|33252.5|33248.9|33240|33236.4|33270.5|33266.9|33227.5|33223.9|2699
1651662000000|2022-05-04 11:00:00|33239.5|33235.9|33237|33233.4|33279.5|33275.9|33227.5|33223.9|2385
1651665600000|2022-05-04 12:00:00|33237.5|33233.9|33184.5|33180.9|33264|33260.4|33180.5|33176.9|3562
1651669200000|2022-05-04 13:00:00|33183.5|33179.9|33200.4|33198|33281.9|33279.5|33111.9|33109.5|18168
1651672800000|2022-05-04 14:00:00|33200.9|33198.5|33164.6|33162.2|33209.6|33207.2|33084.6|33082.2|18508
1651676400000|2022-05-04 15:00:00|33163.6|33161.2|33111.6|33109.2|33177.1|33174.7|33020.1|33017.7|11348
1651680000000|2022-05-04 16:00:00|33111.1|33108.7|33281|33278.6|33294.5|33292.1|33096.6|33094.2|10738
1651683600000|2022-05-04 17:00:00|33280|33277.6|33257|33254.6|33323.5|33321.1|33186|33183.6|11291
1651687200000|2022-05-04 18:00:00|33253|33250.6|33726.5|33724.1|33770.5|33768.1|33052.5|33050.1|56779
1651690800000|2022-05-04 19:00:00|33725.5|33723.1|34068|34065.6|34118|34115.6|33680|33677.6|31995
1651694400000|2022-05-04 20:00:00|34061.9|34059.5|33994.1|33984.3|34066.6|34061.8|33983.6|33978.8|5220
1651698000000|2022-05-04 21:00:00|33994.4|33984.6|34018.4|34008.6|34026.8|34017|33993|33983.2|0
1651701600000|2022-05-04 22:00:00|34018.1|34013.3|33995.1|33990.3|34053.1|34048.3|33983.1|33978.3|1749
1651705200000|2022-05-04 23:00:00|33997.1|33992.3|34000.6|33995.8|34017.1|34012.3|33979.6|33974.8|1267
1651708800000|2022-05-05 00:00:00|34001.1|33996.3|34044.1|34039.3|34051.1|34046.3|33992.1|33987.3|1299
1651712400000|2022-05-05 01:00:00|34044.6|34039.8|34021.1|34016.3|34079.1|34074.3|34006.6|34001.8|1242
1651716000000|2022-05-05 02:00:00|34021.6|34016.8|34010.1|34005.3|34027.6|34022.8|33998.6|33993.8|749
1651719600000|2022-05-05 03:00:00|34010.6|34005.8|34039.6|34034.8|34051.1|34046.3|34010.6|34005.8|566
1651723200000|2022-05-05 04:00:00|34039.1|34034.3|34076.1|34071.3|34077.1|34072.3|34036.6|34031.8|535
1651726800000|2022-05-05 05:00:00|34076.6|34071.8|34091.1|34086.3|34106.6|34101.8|34054.6|34049.8|1254
1651730400000|2022-05-05 06:00:00|34090.5|34086.9|33997|33993.4|34097.5|34093.9|33992.5|33988.9|2497
1651734000000|2022-05-05 07:00:00|33997.5|33993.9|33961|33957.4|34018.5|34014.9|33902.5|33898.9|5055
1651737600000|2022-05-05 08:00:00|33961.5|33957.9|33894.5|33890.9|33982.5|33978.9|33858|33854.4|3933
1651741200000|2022-05-05 09:00:00|33894|33890.4|33910.5|33906.9|33929|33925.4|33860.5|33856.9|2808
1651744800000|2022-05-05 10:00:00|33911|33907.4|33867|33863.4|33950|33946.4|33865|33861.4|2717
1651748400000|2022-05-05 11:00:00|33867.5|33863.9|33892.5|33888.9|33944.5|33940.9|33862|33858.4|2946
1651752000000|2022-05-05 12:00:00|33892|33888.4|33871.5|33867.9|33925|33921.4|33862.5|33858.9|5215
1651755600000|2022-05-05 13:00:00|33875.5|33871.9|33589.9|33587.5|33875.5|33871.9|33554.9|33552.5|31896
1651759200000|2022-05-05 14:00:00|33591.9|33589.5|33254.1|33251.7|33596.4|33594|33137.1|33134.7|43437
1651762800000|2022-05-05 15:00:00|33254.6|33252.2|32926.6|32924.2|33279.1|33276.7|32915.1|32912.7|31719
1651766400000|2022-05-05 16:00:00|32926.1|32923.7|33057.4|33055|33085.6|33083.2|32823.6|32821.2|24830
1651770000000|2022-05-05 17:00:00|33056.9|33054.5|32988.4|32986|33198.4|33196|32935.4|32933|19898
1651773600000|2022-05-05 18:00:00|32987.4|32985|32912.9|32910.5|33091.4|33089|32815.9|32813.5|19918
1651777200000|2022-05-05 19:00:00|32913.4|32911|33024.6|33022.2|33049.1|33046.7|32686.6|32684.2|36771
1651780800000|2022-05-05 20:00:00|33023.1|33020.7|33041.1|33031.3|33089.8|33085|32968.8|32964|7981
1651784400000|2022-05-05 21:00:00|33046.4|33036.6|33020|33010.2|33050.2|33040.4|33011|33001.2|0
1651788000000|2022-05-05 22:00:00|33029.3|33024.5|33015.8|33011|33035.3|33030.5|32950.3|32945.5|2141
1651791600000|2022-05-05 23:00:00|33015.3|33010.5|33027.3|33022.5|33037.3|33032.5|32986.8|32982|1395
1651795200000|2022-05-06 00:00:00|33028.3|33023.5|32909.3|32904.5|33042.8|33038|32894.3|32889.5|2692
1651798800000|2022-05-06 01:00:00|32908.8|32904|32920.3|32915.5|32944.3|32939.5|32878.8|32874|2089
1651802400000|2022-05-06 02:00:00|32920.8|32916|32968.8|32964|32978.3|32973.5|32890.8|32886|1600
1651806000000|2022-05-06 03:00:00|32969.3|32964.5|33029.8|33025|33038.8|33034|32958.8|32954|1506
1651809600000|2022-05-06 04:00:00|33030.3|33025.5|32997.8|32993|33041.8|33037|32975.8|32971|1262
1651813200000|2022-05-06 05:00:00|32997.3|32992.5|32999.8|32995|33007.8|33003|32955.3|32950.5|1430
1651816800000|2022-05-06 06:00:00|32999.2|32995.6|32969.2|32965.6|33049.2|33045.6|32962.7|32959.1|2709
1651820400000|2022-05-06 07:00:00|32970.2|32966.6|32912.7|32909.1|32970.2|32966.6|32792.2|32788.6|4732
1651824000000|2022-05-06 08:00:00|32912.2|32908.6|32907.7|32904.1|33024.7|33021.1|32874.2|32870.6|4385
1651827600000|2022-05-06 09:00:00|32907.2|32903.6|32976.2|32972.6|32982.7|32979.1|32847.7|32844.1|2669
1651831200000|2022-05-06 10:00:00|32975.7|32972.1|32941.2|32937.6|32999.7|32996.1|32907.7|32904.1|2087
1651834800000|2022-05-06 11:00:00|32942.2|32938.6|32883.7|32880.1|32942.2|32938.6|32825.2|32821.6|3366
1651838400000|2022-05-06 12:00:00|32883.2|32879.6|32818.7|32815.1|33063.7|33060.1|32810.7|32807.1|12039
1651842000000|2022-05-06 13:00:00|32819.2|32815.6|32538.1|32535.7|32875.7|32872.1|32489.1|32486.7|32681
1651845600000|2022-05-06 14:00:00|32538.6|32536.2|32916.1|32913.7|32971.6|32969.2|32471.1|32468.7|43454
1651849200000|2022-05-06 15:00:00|32915.1|32912.7|32707.1|32704.7|33058.1|33055.7|32676.6|32674.2|24584
1651852800000|2022-05-06 16:00:00|32706.6|32704.2|32979.6|32977.2|32994.1|32991.7|32686.1|32683.7|21599
1651856400000|2022-05-06 17:00:00|32978.6|32976.2|32740.1|32737.7|33017.6|33015.2|32711.6|32709.2|17937
1651860000000|2022-05-06 18:00:00|32739.1|32736.7|32681.6|32679.2|32786.1|32783.7|32583.1|32580.7|18084
1651863600000|2022-05-06 19:00:00|32679.6|32677.2|32905.5|32903.1|33006.5|33004.1|32574.5|32572.1|31336
1651867200000|2022-05-06 20:00:00|32894.6|32892.2|32834.2|32824.4|32899.3|32894.5|32778.3|32773.5|4925
1652047200000|2022-05-08 22:00:00|32734.8|32730|32717.8|32713|32777.3|32772.5|32644.8|32640|3391
1652050800000|2022-05-08 23:00:00|32717.3|32712.5|32592.8|32588|32726.3|32721.5|32563.8|32559|2730
1652054400000|2022-05-09 00:00:00|32592.3|32587.5|32506.8|32502|32617.3|32612.5|32501.3|32496.5|2527
1652058000000|2022-05-09 01:00:00|32507.3|32502.5|32522.3|32517.5|32536.3|32531.5|32431.3|32426.5|3498
1652061600000|2022-05-09 02:00:00|32522.8|32518|32529.3|32524.5|32533.3|32528.5|32488.3|32483.5|1754
1652065200000|2022-05-09 03:00:00|32530.3|32525.5|32583.3|32578.5|32600.3|32595.5|32523.8|32519|2054
1652068800000|2022-05-09 04:00:00|32583.8|32579|32559.8|32555|32591.3|32586.5|32553.8|32549|850
1652072400000|2022-05-09 05:00:00|32560.3|32555.5|32526.3|32521.5|32595.8|32591|32524.3|32519.5|1429
1652076000000|2022-05-09 06:00:00|32525.7|32522.1|32620.2|32616.6|32648.2|32644.6|32522.7|32519.1|2294
1652079600000|2022-05-09 07:00:00|32619.2|32615.6|32560.7|32557.1|32710.7|32707.1|32545.7|32542.1|4263
1652083200000|2022-05-09 08:00:00|32562.7|32559.1|32526.2|32522.6|32577.2|32573.6|32421.7|32418.1|5073
1652086800000|2022-05-09 09:00:00|32525.7|32522.1|32491.7|32488.1|32562.7|32559.1|32437.7|32434.1|3741
1652090400000|2022-05-09 10:00:00|32492.2|32488.6|32364.2|32360.6|32500.7|32497.1|32321.7|32318.1|5933
1652094000000|2022-05-09 11:00:00|32363.7|32360.1|32475.7|32472.1|32490.2|32486.6|32323.2|32319.6|7376
1652097600000|2022-05-09 12:00:00|32475.2|32471.6|32496.2|32492.6|32543.2|32539.6|32423.2|32419.6|8514
1652101200000|2022-05-09 13:00:00|32496.7|32493.1|32572.1|32569.7|32613.7|32610.1|32378.6|32376.2|33281
1652104800000|2022-05-09 14:00:00|32573.6|32571.2|32340.6|32338.2|32618.6|32616.2|32337.6|32335.2|29360
1652108400000|2022-05-09 15:00:00|32340.1|32337.7|32412.6|32410.2|32451.6|32449.2|32246.1|32243.7|25534
1652112000000|2022-05-09 16:00:00|32412.1|32409.7|32380.4|32378|32574.1|32571.7|32338.6|32336.2|22081
1652115600000|2022-05-09 17:00:00|32379.9|32377.5|32423.4|32421|32498.9|32496.5|32321.9|32319.5|18306
1652119200000|2022-05-09 18:00:00|32421.9|32419.5|32481.9|32479.5|32509.4|32507|32317.9|32315.5|18168
1652122800000|2022-05-09 19:00:00|32481.4|32479|32248.5|32246.1|32578.4|32576|32120.5|32118.1|34931
1652126400000|2022-05-09 20:00:00|32248|32245.6|32270.5|32260.7|32348.2|32343.4|32235.7|32230.9|4798
1652130000000|2022-05-09 21:00:00|32268.7|32258.9|32289.6|32279.8|32293.6|32283.8|32263.1|32253.3|1
1652133600000|2022-05-09 22:00:00|32295.7|32290.9|32344.7|32339.9|32362.7|32357.9|32292.7|32287.9|1872
1652137200000|2022-05-09 23:00:00|32344.2|32339.4|32347.2|32342.4|32353.7|32348.9|32284.2|32279.4|1308
1652140800000|2022-05-10 00:00:00|32346.7|32341.9|32138.2|32133.4|32349.7|32344.9|32066.7|32061.9|5704
1652144400000|2022-05-10 01:00:00|32137.7|32132.9|32289.2|32284.4|32313.2|32308.4|32105.7|32100.9|3542
1652148000000|2022-05-10 02:00:00|32290.2|32285.4|32343.7|32338.9|32379.7|32374.9|32269.7|32264.9|3197
1652151600000|2022-05-10 03:00:00|32346.2|32341.4|32383.2|32378.4|32384.2|32379.4|32310.2|32305.4|1635
1652155200000|2022-05-10 04:00:00|32381.2|32376.4|32380.2|32375.4|32395.7|32390.9|32365.2|32360.4|1055
1652158800000|2022-05-10 05:00:00|32379.7|32374.9|32394.2|32389.4|32452.7|32447.9|32365.2|32360.4|3204
1652162400000|2022-05-10 06:00:00|32393.6|32390|32510.1|32506.5|32532.6|32529|32373.1|32369.5|4163
1652166000000|2022-05-10 07:00:00|32510.6|32507|32412.6|32409|32529.1|32525.5|32402.6|32399|5654
1652169600000|2022-05-10 08:00:00|32412.1|32408.5|32545.1|32541.5|32551.1|32547.5|32393.6|32390|4362
1652173200000|2022-05-10 09:00:00|32545.6|32542|32461.6|32458|32579.6|32576|32450.6|32447|3278
1652176800000|2022-05-10 10:00:00|32462.1|32458.5|32455.6|32452|32538.1|32534.5|32444.1|32440.5|3519
1652180400000|2022-05-10 11:00:00|32453.6|32450|32448.6|32445|32477.6|32474|32388.1|32384.5|3504
1652184000000|2022-05-10 12:00:00|32448.1|32444.5|32590.6|32587|32603.1|32599.5|32446.1|32442.5|6959
1652187600000|2022-05-10 13:00:00|32590.1|32586.5|32624|32621.6|32746|32743.6|32522.5|32520.1|27863
1652191200000|2022-05-10 14:00:00|32624.5|32622.1|32272.1|32269.7|32639|32636.6|32202.6|32200.2|31817
1652194800000|2022-05-10 15:00:00|32270.1|32267.7|32102.1|32099.7|32337.6|32335.2|32007.1|32004.7|30836
1652198400000|2022-05-10 16:00:00|32103.1|32100.7|31965.9|31963.5|32164.6|32162.2|31889.1|31886.7|23224
1652202000000|2022-05-10 17:00:00|31964.4|31962|32418.9|32416.5|32422.9|32420.5|31946.4|31944|23271
1652205600000|2022-05-10 18:00:00|32419.4|32417|32275.4|32273|32433.9|32431.5|32185.4|32183|21670
1652209200000|2022-05-10 19:00:00|32277.4|32275|32246.9|32244.5|32384.9|32382.5|32242.9|32240.5|6067
1652212800000|2022-05-10 20:00:00|32164.1|32161.7|32139.3|32129.5|32193.8|32189|32105.8|32101|3783
1652216400000|2022-05-10 21:00:00|32138.4|32128.6|32139|32129.2|32143.8|32134|32131.5|32121.7|0
1652220000000|2022-05-10 22:00:00|32133.3|32128.5|32167.8|32163|32175.3|32170.5|32114.3|32109.5|893
1652223600000|2022-05-10 23:00:00|32167.3|32162.5|32138.8|32134|32181.3|32176.5|32099.3|32094.5|1000
1652227200000|2022-05-11 00:00:00|32138.3|32133.5|32141.8|32137|32213.8|32209|32107.3|32102.5|1805
1652230800000|2022-05-11 01:00:00|32142.3|32137.5|32218.8|32214|32233.3|32228.5|32113.3|32108.5|1866
1652234400000|2022-05-11 02:00:00|32218.3|32213.5|32237.8|32233|32257.8|32253|32206.3|32201.5|1662
1652238000000|2022-05-11 03:00:00|32237.3|32232.5|32243.8|32239|32258.3|32253.5|32221.3|32216.5|916
1652241600000|2022-05-11 04:00:00|32243.3|32238.5|32250.8|32246|32253.8|32249|32227.3|32222.5|587
1652245200000|2022-05-11 05:00:00|32251.3|32246.5|32241.3|32236.5|32265.3|32260.5|32226.8|32222|1259
1652248800000|2022-05-11 06:00:00|32240.7|32237.1|32233.2|32229.6|32289.2|32285.6|32209.7|32206.1|2041
1652252400000|2022-05-11 07:00:00|32233.7|32230.1|32235.7|32232.1|32278.7|32275.1|32176.2|32172.6|4139
1652256000000|2022-05-11 08:00:00|32235.2|32231.6|32455.2|32451.6|32467.7|32464.1|32226.2|32222.6|6471
1652259600000|2022-05-11 09:00:00|32455.7|32452.1|32452.2|32448.6|32492.7|32489.1|32433.2|32429.6|2976
1652263200000|2022-05-11 10:00:00|32451.7|32448.1|32440.7|32437.1|32471.2|32467.6|32398.7|32395.1|2536
1652266800000|2022-05-11 11:00:00|32442.2|32438.6|32479.7|32476.1|32517.7|32514.1|32438.7|32435.1|2891
1652270400000|2022-05-11 12:00:00|32480.2|32476.6|31960.2|31956.6|32485.2|32481.6|31920.2|31916.6|24001
1652274000000|2022-05-11 13:00:00|31958.2|31954.6|32432.1|32429.7|32447.6|32445.2|31942.2|31938.6|40708
1652277600000|2022-05-11 14:00:00|32436.1|32433.7|32421.1|32418.7|32585.1|32582.7|32276.1|32273.7|46315
1652281200000|2022-05-11 15:00:00|32424.6|32422.2|32416.6|32414.2|32566.6|32564.2|32279.1|32276.7|21084
1652284800000|2022-05-11 16:00:00|32416.1|32413.7|32088.1|32085.7|32418.6|32416.2|32077.1|32074.7|19707
1652288400000|2022-05-11 17:00:00|32086.1|32083.7|31863.1|31860.7|32094.1|32091.7|31839.6|31837.2|23231
1652292000000|2022-05-11 18:00:00|31862.6|31860.2|32008.1|32005.7|32194.1|32191.7|31859.1|31856.7|24033
1652295600000|2022-05-11 19:00:00|32006.6|32004.2|31845.9|31843.5|32056.1|32053.7|31802.4|31800|26924
1652299200000|2022-05-11 20:00:00|31837|31834.6|31911.9|31902.1|31952.7|31947.9|31808.2|31803.4|6556
1652302800000|2022-05-11 21:00:00|31913.1|31903.3|31901|31891.2|31915.8|31906|31870.7|31860.9|0
1652306400000|2022-05-11 22:00:00|31896.2|31886.4|31895.7|31890.9|31908.2|31903.4|31811.2|31806.4|1877
1652310000000|2022-05-11 23:00:00|31895.2|31890.4|31910.2|31905.4|31939.2|31934.4|31857.7|31852.9|1339
1652313600000|2022-05-12 00:00:00|31911.2|31906.4|31939.7|31934.9|31957.7|31952.9|31755.2|31750.4|4496
1652317200000|2022-05-12 01:00:00|31939.2|31934.4|31941.2|31936.4|31970.7|31965.9|31873.2|31868.4|1856
1652320800000|2022-05-12 02:00:00|31941.7|31936.9|31895.7|31890.9|31955.2|31950.4|31854.7|31849.9|1618
1652324400000|2022-05-12 03:00:00|31896.2|31891.4|31886.7|31881.9|31911.7|31906.9|31860.7|31855.9|832
1652328000000|2022-05-12 04:00:00|31886.2|31881.4|31811.2|31806.4|31898.7|31893.9|31799.2|31794.4|1511
1652331600000|2022-05-12 05:00:00|31810.7|31805.9|31685.2|31680.4|31842.7|31837.9|31679.7|31674.9|2962
1652335200000|2022-05-12 06:00:00|31684.6|31681|31706.6|31703|31785.1|31781.5|31670.1|31666.5|3447
1652338800000|2022-05-12 07:00:00|31708.6|31705|31803.6|31800|31872.1|31868.5|31617.1|31613.5|8264
1652342400000|2022-05-12 08:00:00|31803.1|31799.5|31667.6|31664|31821.1|31817.5|31611.1|31607.5|6611
1652346000000|2022-05-12 09:00:00|31667.1|31663.5|31629.6|31626|31688.1|31684.5|31567.6|31564|4969
1652349600000|2022-05-12 10:00:00|31630.1|31626.5|31720.1|31716.5|31738.1|31734.5|31614.1|31610.5|3686
1652353200000|2022-05-12 11:00:00|31720.6|31717|31580.1|31576.5|31807.6|31804|31542.1|31538.5|7348
1652356800000|2022-05-12 12:00:00|31579.6|31576|31681.6|31678|31724.1|31720.5|31568.1|31564.5|10152
1652360400000|2022-05-12 13:00:00|31680.1|31676.5|31593|31590.6|31764.6|31761|31484|31481.6|34734
1652364000000|2022-05-12 14:00:00|31593.5|31591.1|31788.4|31786|31844.9|31842.5|31523.5|31521.1|39725
1652367600000|2022-05-12 15:00:00|31790.9|31788.5|31479.4|31477|31914.4|31912|31473.4|31471|24971
1652371200000|2022-05-12 16:00:00|31478.9|31476.5|31593.5|31591.1|31722.5|31720.1|31464.4|31462|20143
1652374800000|2022-05-12 17:00:00|31592.5|31590.1|31375.5|31373.1|31629.5|31627.1|31331|31328.6|18130
1652378400000|2022-05-12 18:00:00|31371.5|31369.1|31262.5|31260.1|31434.5|31432.1|31227.5|31225.1|15788
1652382000000|2022-05-12 19:00:00|31263.5|31261.1|31743|31740.6|31756.5|31754.1|31231.5|31229.1|35974
1652385600000|2022-05-12 20:00:00|31744.2|31739.4|31624|31614.2|31755.7|31750.9|31580.7|31575.9|5186
1652389200000|2022-05-12 21:00:00|31625.8|31616|31668.2|31658.4|31669.3|31659.5|31624|31614.2|0
1652392800000|2022-05-12 22:00:00|31647.2|31642.4|31690.2|31685.4|31703.2|31698.4|31645.2|31640.4|1327
1652396400000|2022-05-12 23:00:00|31689.7|31684.9|31801.7|31796.9|31825.7|31820.9|31687.2|31682.4|2682
1652400000000|2022-05-13 00:00:00|31801.2|31796.4|31868.7|31863.9|31875.7|31870.9|31763.7|31758.9|3045
1652403600000|2022-05-13 01:00:00|31868.2|31863.4|31912.7|31907.9|31942.2|31937.4|31856.2|31851.4|1838
1652407200000|2022-05-13 02:00:00|31913.7|31908.9|31917.7|31912.9|31933.2|31928.4|31899.7|31894.9|861
1652410800000|2022-05-13 03:00:00|31917.2|31912.4|31989.2|31984.4|32039.2|32034.4|31911.7|31906.9|2497
1652414400000|2022-05-13 04:00:00|31988.7|31983.9|31983.7|31978.9|31994.7|31989.9|31945.2|31940.4|1322
1652418000000|2022-05-13 05:00:00|31984.2|31979.4|31985.7|31980.9|32017.2|32012.4|31965.7|31960.9|1549
1652421600000|2022-05-13 06:00:00|31985.2|31980.4|31932.6|31929|32000.1|31996.5|31889.6|31886|2905
1652425200000|2022-05-13 07:00:00|31932.1|31928.5|31946.1|31942.5|32019.1|32015.5|31859.6|31856|6021
1652428800000|2022-05-13 08:00:00|31945.6|31942|31972.1|31968.5|32007.1|32003.5|31932.1|31928.5|2493
1652432400000|2022-05-13 09:00:00|31972.6|31969|31922.6|31919|32015.1|32011.5|31910.6|31907|3087
1652436000000|2022-05-13 10:00:00|31923.1|31919.5|31979.6|31976|31986.6|31983|31910.6|31907|1965
1652439600000|2022-05-13 11:00:00|31975.1|31971.5|32068.1|32064.5|32075.6|32072|31947.6|31944|3684
1652443200000|2022-05-13 12:00:00|32067.6|32064|32051.6|32048|32090.1|32086.5|32027.6|32024|4947
1652446800000|2022-05-13 13:00:00|32052.6|32049|32024|32021.6|32057.6|32054|31906.5|31904.1|25412
1652450400000|2022-05-13 14:00:00|32033.5|32031.1|32192.1|32189.7|32250|32247.6|32011.5|32009.1|24832
1652454000000|2022-05-13 15:00:00|32193.1|32190.7|32193.6|32191.2|32249.6|32247.2|32150.6|32148.2|11305
1652457600000|2022-05-13 16:00:00|32196.6|32194.2|32160.6|32158.2|32282.1|32279.7|32085.6|32083.2|12572
1652461200000|2022-05-13 17:00:00|32161.1|32158.7|32002.6|32000.2|32189.1|32186.7|31980.1|31977.7|12121
1652464800000|2022-05-13 18:00:00|32002.1|31999.7|32099.7|32097.3|32100.2|32097.8|31860.6|31858.2|17107
1652468400000|2022-05-13 19:00:00|32099.2|32096.8|32203|32200.6|32248|32245.6|32085|32082.6|23189
1652472000000|2022-05-13 20:00:00|32190.2|32187.8|32151|32141.2|32203.9|32199.1|32133.4|32128.6|4207
1652475600000|2022-05-13 21:00:00|32151.2|32141.4|32151.2|32141.4|32151.2|32141.4|32151.2|32141.4|0
1652652000000|2022-05-15 22:00:00|32223.4|32218.6|32281.4|32276.6|32309.4|32304.6|32175.9|32171.1|1914
1652655600000|2022-05-15 23:00:00|32281.9|32277.1|32294.4|32289.6|32327.9|32323.1|32253.4|32248.6|1784
1652659200000|2022-05-16 00:00:00|32293.9|32289.1|32245.4|32240.6|32300.9|32296.1|32210.4|32205.6|2515
1652662800000|2022-05-16 01:00:00|32244.9|32240.1|32119.9|32115.1|32276.9|32272.1|32106.9|32102.1|2392
1652666400000|2022-05-16 02:00:00|32120.9|32116.1|32032.9|32028.1|32120.9|32116.1|31952.9|31948.1|4311
1652670000000|2022-05-16 03:00:00|32033.4|32028.6|32011.4|32006.6|32047.9|32043.1|31951.4|31946.6|1967
1652673600000|2022-05-16 04:00:00|32013.9|32009.1|32064.9|32060.1|32071.4|32066.6|32001.9|31997.1|1280
1652677200000|2022-05-16 05:00:00|32065.4|32060.6|32066.9|32062.1|32097.9|32093.1|32043.9|32039.1|1133
1652680800000|2022-05-16 06:00:00|32066.3|32062.7|32027.3|32023.7|32075.8|32072.2|31978.8|31975.2|1821
1652684400000|2022-05-16 07:00:00|32027.8|32024.2|32070.3|32066.7|32109.3|32105.7|31966.3|31962.7|3237
1652688000000|2022-05-16 08:00:00|32069.8|32066.2|32207.3|32203.7|32209.3|32205.7|32069.3|32065.7|3055
1652691600000|2022-05-16 09:00:00|32207.8|32204.2|32114.3|32110.7|32217.8|32214.2|32104.8|32101.2|2594
1652695200000|2022-05-16 10:00:00|32114.8|32111.2|32134.3|32130.7|32167.3|32163.7|32113.8|32110.2|1820
1652698800000|2022-05-16 11:00:00|32134.8|32131.2|32155.8|32152.2|32176.3|32172.7|32118.3|32114.7|2075
1652702400000|2022-05-16 12:00:00|32158.3|32154.7|32176.3|32172.7|32260.3|32256.7|32132.8|32129.2|5505
1652706000000|2022-05-16 13:00:00|32176.8|32173.2|32012.2|32009.8|32201.7|32199.3|31934.2|31931.8|28137
1652709600000|2022-05-16 14:00:00|32014.2|32011.8|32035.9|32033.5|32203.4|32201|31952.7|31950.3|22354
1652713200000|2022-05-16 15:00:00|32033.4|32031|32249.9|32247.5|32264.9|32262.5|31995.9|31993.5|17386
1652716800000|2022-05-16 16:00:00|32250.4|32248|32179.3|32176.9|32281.4|32279|32141.3|32138.9|10890
1652720400000|2022-05-16 17:00:00|32178.8|32176.4|32363.3|32360.9|32415.3|32412.9|32150.3|32147.9|14166
1652724000000|2022-05-16 18:00:00|32363.8|32361.4|32438.8|32436.4|32516.3|32513.9|32335.8|32333.4|13183
1652727600000|2022-05-16 19:00:00|32438.3|32435.9|32246.5|32244.1|32465.8|32463.4|32178|32175.6|19432
1652731200000|2022-05-16 20:00:00|32247.7|32242.9|32198.9|32189.1|32254.2|32249.4|32187.2|32182.4|2694
1652734800000|2022-05-16 21:00:00|32200.1|32190.3|32200.5|32190.7|32207.8|32198|32190|32180.2|0
1652738400000|2022-05-16 22:00:00|32199.2|32194.4|32225.2|32220.4|32238.2|32233.4|32196.2|32191.4|919
1652742000000|2022-05-16 23:00:00|32225.7|32220.9|32244.7|32239.9|32249.2|32244.4|32198.7|32193.9|974
1652745600000|2022-05-17 00:00:00|32244.2|32239.4|32265.7|32260.9|32315.2|32310.4|32208.2|32203.4|1571
1652749200000|2022-05-17 01:00:00|32265.2|32260.4|32337.7|32332.9|32342.2|32337.4|32254.2|32249.4|1320
1652752800000|2022-05-17 02:00:00|32338.2|32333.4|32277.7|32272.9|32338.7|32333.9|32268.7|32263.9|852
1652756400000|2022-05-17 03:00:00|32278.2|32273.4|32292.7|32287.9|32306.2|32301.4|32271.2|32266.4|531
1652760000000|2022-05-17 04:00:00|32293.2|32288.4|32307.7|32302.9|32320.2|32315.4|32292.2|32287.4|703
1652763600000|2022-05-17 05:00:00|32307.2|32302.4|32340.2|32335.4|32351.7|32346.9|32296.7|32291.9|1309
1652767200000|2022-05-17 06:00:00|32339.6|32336|32365.6|32362|32365.6|32362|32320.6|32317|1453
1652770800000|2022-05-17 07:00:00|32366.1|32362.5|32433.1|32429.5|32459.6|32456|32335.1|32331.5|3177
1652774400000|2022-05-17 08:00:00|32430.6|32427|32553.6|32550|32630.6|32627|32426.6|32423|7216
1652778000000|2022-05-17 09:00:00|32554.6|32551|32651.1|32647.5|32660.6|32657|32548.6|32545|4405
1652781600000|2022-05-17 10:00:00|32650.6|32647|32673.1|32669.5|32758.6|32755|32647.6|32644|7880
1652785200000|2022-05-17 11:00:00|32671.6|32668|32591.1|32587.5|32679.6|32676|32586.6|32583|5774
1652788800000|2022-05-17 12:00:00|32591.6|32588|32627.6|32624|32647.1|32643.5|32547.6|32544|6013
1652792400000|2022-05-17 13:00:00|32630.1|32626.5|32539.5|32537.1|32668|32665.6|32455|32452.6|22929
1652796000000|2022-05-17 14:00:00|32541|32538.6|32386|32383.6|32595.5|32593.1|32305|32302.6|21021
1652799600000|2022-05-17 15:00:00|32385.5|32383.1|32458.2|32455.8|32507.2|32504.8|32364|32361.6|12150
1652803200000|2022-05-17 16:00:00|32457.2|32454.8|32556.2|32553.8|32589.2|32586.8|32386.7|32384.3|10413
1652806800000|2022-05-17 17:00:00|32557.2|32554.8|32556.2|32553.8|32619.7|32617.3|32503.2|32500.8|8586
1652810400000|2022-05-17 18:00:00|32555.7|32553.3|32621.2|32618.8|32651.7|32649.3|32353.7|32351.3|24855
1652814000000|2022-05-17 19:00:00|32621.7|32619.3|32665.7|32663.3|32691.2|32688.8|32568.7|32566.3|18931
1652817600000|2022-05-17 20:00:00|32652.3|32649.9|32680.7|32670.9|32691.5|32686.7|32626.5|32621.7|2868
1652821200000|2022-05-17 21:00:00|32680.3|32670.5|32682.2|32672.4|32682.5|32672.7|32676.2|32666.4|0
1652824800000|2022-05-17 22:00:00|32691.5|32686.7|32684|32679.2|32709|32704.2|32680|32675.2|1075
1652828400000|2022-05-17 23:00:00|32684.5|32679.7|32644.5|32639.7|32693.5|32688.7|32642|32637.2|1296
1652832000000|2022-05-18 00:00:00|32647|32642.2|32644|32639.2|32677|32672.2|32635.5|32630.7|1251
1652835600000|2022-05-18 01:00:00|32644.5|32639.7|32605|32600.2|32652|32647.2|32574.5|32569.7|1393
1652839200000|2022-05-18 02:00:00|32604.5|32599.7|32616.5|32611.7|32635|32630.2|32591|32586.2|845
1652842800000|2022-05-18 03:00:00|32616|32611.2|32572|32567.2|32625|32620.2|32533|32528.2|1225
1652846400000|2022-05-18 04:00:00|32571|32566.2|32575|32570.2|32604|32599.2|32561|32556.2|786
1652850000000|2022-05-18 05:00:00|32575.5|32570.7|32635|32630.2|32640.5|32635.7|32574|32569.2|950
1652853600000|2022-05-18 06:00:00|32634.4|32630.8|32575.9|32572.3|32648.9|32645.3|32565.4|32561.8|1411
1652857200000|2022-05-18 07:00:00|32577.4|32573.8|32541.4|32537.8|32583.9|32580.3|32509.4|32505.8|4225
1652860800000|2022-05-18 08:00:00|32541.9|32538.3|32566.4|32562.8|32580.9|32577.3|32523.9|32520.3|2082
1652864400000|2022-05-18 09:00:00|32566.9|32563.3|32631.4|32627.8|32632.9|32629.3|32549.9|32546.3|1656
1652868000000|2022-05-18 10:00:00|32631.9|32628.3|32538.4|32534.8|32648.4|32644.8|32529.4|32525.8|3605
1652871600000|2022-05-18 11:00:00|32538.9|32535.3|32439.4|32435.8|32548.9|32545.3|32424.4|32420.8|5969
1652875200000|2022-05-18 12:00:00|32438.9|32435.3|32362.9|32359.3|32505.4|32501.8|32358.4|32354.8|6584
1652878800000|2022-05-18 13:00:00|32362.4|32358.8|32192.8|32190.4|32387.8|32385.4|32171.3|32168.9|21574
1652882400000|2022-05-18 14:00:00|32197.3|32194.9|32117.3|32114.9|32226.8|32224.4|32086.8|32084.4|17601
1652886000000|2022-05-18 15:00:00|32118.3|32115.9|31863.8|31861.4|32118.8|32116.4|31845.3|31842.9|18737
1652889600000|2022-05-18 16:00:00|31864.3|31861.9|31881.1|31878.7|31890.9|31888.5|31784.3|31781.9|12914
1652893200000|2022-05-18 17:00:00|31880.6|31878.2|31575.6|31573.2|31881.6|31879.2|31543.1|31540.7|15731
1652896800000|2022-05-18 18:00:00|31575.1|31572.7|31491.1|31488.7|31648.6|31646.2|31480.1|31477.7|15890
1652900400000|2022-05-18 19:00:00|31492.6|31490.2|31518.3|31515.9|31533.6|31531.2|31388.6|31386.2|24565
1652904000000|2022-05-18 20:00:00|31505.3|31502.9|31429.3|31419.5|31524.5|31519.7|31344|31339.2|6847
1652907600000|2022-05-18 21:00:00|31427.9|31418.1|31441|31431.2|31449.8|31440|31422.6|31412.8|0
1652911200000|2022-05-18 22:00:00|31444.5|31439.7|31455|31450.2|31468|31463.2|31419|31414.2|1659
1652914800000|2022-05-18 23:00:00|31454.5|31449.7|31340|31335.2|31463|31458.2|31338.5|31333.7|2523
1652918400000|2022-05-19 00:00:00|31332.5|31327.7|31380|31375.2|31422|31417.2|31314|31309.2|2501
1652922000000|2022-05-19 01:00:00|31379.5|31374.7|31374|31369.2|31412|31407.2|31319.5|31314.7|1548
1652925600000|2022-05-19 02:00:00|31370.5|31365.7|31487.5|31482.7|31491|31486.2|31365|31360.2|1948
1652929200000|2022-05-19 03:00:00|31486.5|31481.7|31543.5|31538.7|31564.5|31559.7|31478.5|31473.7|3157
1652932800000|2022-05-19 04:00:00|31544.5|31539.7|31541|31536.2|31560.5|31555.7|31521.5|31516.7|904
1652936400000|2022-05-19 05:00:00|31541.5|31536.7|31456|31451.2|31561|31556.2|31427|31422.2|2083
1652940000000|2022-05-19 06:00:00|31455.4|31451.8|31431.4|31427.8|31491.9|31488.3|31415.4|31411.8|2123
1652943600000|2022-05-19 07:00:00|31431.9|31428.3|31266.4|31262.8|31443.4|31439.8|31123.9|31120.3|8454
1652947200000|2022-05-19 08:00:00|31267.9|31264.3|31076.9|31073.3|31277.4|31273.8|31074.9|31071.3|7369
1652950800000|2022-05-19 09:00:00|31076.4|31072.8|31025.4|31021.8|31115.4|31111.8|31001.9|30998.3|5921
1652954400000|2022-05-19 10:00:00|31025.9|31022.3|31178.9|31175.3|31182.4|31178.8|31012.4|31008.8|5238
1652958000000|2022-05-19 11:00:00|31179.9|31176.3|31247.4|31243.8|31285.9|31282.3|31106.9|31103.3|6403
1652961600000|2022-05-19 12:00:00|31246.9|31243.3|31132.9|31129.3|31259.4|31255.8|31092.9|31089.3|7054
1652965200000|2022-05-19 13:00:00|31130.9|31127.3|31072.8|31070.4|31366.3|31363.9|31015.8|31013.4|29917
1652968800000|2022-05-19 14:00:00|31073.3|31070.9|31141.4|31139|31324.4|31322|31038.3|31035.9|31414
1652972400000|2022-05-19 15:00:00|31143.9|31141.5|31310.9|31308.5|31420.4|31418|31077.4|31075|22335
1652976000000|2022-05-19 16:00:00|31311.4|31309|31212.9|31210.5|31396.9|31394.5|31138.4|31136|16488
1652979600000|2022-05-19 17:00:00|31211.9|31209.5|31394.9|31392.5|31427.4|31425|31132.4|31130|16528
1652983200000|2022-05-19 18:00:00|31391.9|31389.5|31477.4|31475|31488.9|31486.5|31265.4|31263|14861
1652986800000|2022-05-19 19:00:00|31477.9|31475.5|31250.7|31248.3|31568.9|31566.5|31211.7|31209.3|27427
1652990400000|2022-05-19 20:00:00|31251.9|31247.1|31262|31252.2|31277.4|31272.6|31203.4|31198.6|4391
1652994000000|2022-05-19 21:00:00|31260.8|31251|31256.5|31246.7|31262|31252.2|31247.4|31237.6|0
1652997600000|2022-05-19 22:00:00|31265|31255.2|31280.9|31276.1|31317.9|31313.1|31252.9|31248.1|1154
1653001200000|2022-05-19 23:00:00|31282.4|31277.6|31316.9|31312.1|31336.9|31332.1|31258.9|31254.1|1141
1653004800000|2022-05-20 00:00:00|31318.4|31313.6|31362.4|31357.6|31402.9|31398.1|31316.4|31311.6|1723
1653008400000|2022-05-20 01:00:00|31361.9|31357.1|31429.9|31425.1|31467.9|31463.1|31352.9|31348.1|2256
1653012000000|2022-05-20 02:00:00|31429.4|31424.6|31439.9|31435.1|31444.4|31439.6|31362.4|31357.6|1690
1653015600000|2022-05-20 03:00:00|31438.4|31433.6|31407.9|31403.1|31441.4|31436.6|31388.4|31383.6|812
1653019200000|2022-05-20 04:00:00|31407.4|31402.6|31463.4|31458.6|31470.4|31465.6|31398.9|31394.1|834
1653022800000|2022-05-20 05:00:00|31462.9|31458.1|31450.9|31446.1|31480.9|31476.1|31425.9|31421.1|1323
1653026400000|2022-05-20 06:00:00|31450.3|31446.7|31385.3|31381.7|31472.8|31469.2|31350.8|31347.2|2701
1653030000000|2022-05-20 07:00:00|31385.8|31382.2|31500.3|31496.7|31537.8|31534.2|31362.3|31358.7|3968
1653033600000|2022-05-20 08:00:00|31500.8|31497.2|31533.8|31530.2|31567.8|31564.2|31444.3|31440.7|4464
1653037200000|2022-05-20 09:00:00|31533.3|31529.7|31520.3|31516.7|31597.8|31594.2|31509.8|31506.2|3547
1653040800000|2022-05-20 10:00:00|31519.8|31516.2|31535.8|31532.2|31556.8|31553.2|31508.3|31504.7|2134
1653044400000|2022-05-20 11:00:00|31536.3|31532.7|31533.3|31529.7|31572.3|31568.7|31488.8|31485.2|3336
1653048000000|2022-05-20 12:00:00|31532.8|31529.2|31483.8|31480.2|31549.3|31545.7|31443.3|31439.7|5698
1653051600000|2022-05-20 13:00:00|31483.3|31479.7|31421.2|31418.8|31534.3|31530.7|31361.7|31359.3|27765
1653055200000|2022-05-20 14:00:00|31420.7|31418.3|31068|31065.6|31459.7|31457.3|31063|31060.6|27573
1653058800000|2022-05-20 15:00:00|31067|31064.6|31031|31028.6|31098.5|31096.1|30953|30950.6|21830
1653062400000|2022-05-20 16:00:00|31031.5|31029.1|30825.5|30823.1|31043|31040.6|30761.5|30759.1|21317
1653066000000|2022-05-20 17:00:00|30823.5|30821.1|30828.5|30826.1|30873|30870.6|30637.5|30635.1|21040
1653069600000|2022-05-20 18:00:00|30829|30826.6|30859.5|30857.1|30943.5|30941.1|30690.5|30688.1|21529
1653073200000|2022-05-20 19:00:00|30860.5|30858.1|31252.3|31249.9|31280.8|31278.4|30764|30761.6|33192
1653076800000|2022-05-20 20:00:00|31244.9|31242.5|31284.7|31274.9|31296.6|31291.8|31202.1|31197.3|5975
1653256800000|2022-05-22 22:00:00|31357.6|31352.8|31436.1|31431.3|31443.1|31438.3|31347.6|31342.8|1926
1653260400000|2022-05-22 23:00:00|31435.6|31430.8|31489.6|31484.8|31494.6|31489.8|31435.6|31430.8|1719
1653264000000|2022-05-23 00:00:00|31487.1|31482.3|31512.6|31507.8|31528.6|31523.8|31449.1|31444.3|2008
1653267600000|2022-05-23 01:00:00|31512.1|31507.3|31465.6|31460.8|31533.6|31528.8|31457.1|31452.3|1517
1653271200000|2022-05-23 02:00:00|31465.1|31460.3|31417.6|31412.8|31476.1|31471.3|31382.6|31377.8|1773
1653274800000|2022-05-23 03:00:00|31418.1|31413.3|31442.1|31437.3|31457.6|31452.8|31411.1|31406.3|921
1653278400000|2022-05-23 04:00:00|31442.6|31437.8|31450.1|31445.3|31492.6|31487.8|31437.6|31432.8|839
1653282000000|2022-05-23 05:00:00|31451.6|31446.8|31519.6|31514.8|31560.1|31555.3|31436.6|31431.8|2586
1653285600000|2022-05-23 06:00:00|31519|31515.4|31602.5|31598.9|31610|31606.4|31501.5|31497.9|2882
1653289200000|2022-05-23 07:00:00|31603|31599.4|31539|31535.4|31614.5|31610.9|31496|31492.4|3645
1653292800000|2022-05-23 08:00:00|31537.5|31533.9|31397.5|31393.9|31586|31582.4|31355.5|31351.9|5338
1653296400000|2022-05-23 09:00:00|31397|31393.4|31423.5|31419.9|31481|31477.4|31351.5|31347.9|4017
1653300000000|2022-05-23 10:00:00|31424|31420.4|31603.5|31599.9|31610.5|31606.9|31416|31412.4|3204
1653303600000|2022-05-23 11:00:00|31604.5|31600.9|31572|31568.4|31618.5|31614.9|31509.5|31505.9|4109
1653307200000|2022-05-23 12:00:00|31572.5|31568.9|31558.5|31554.9|31619|31615.4|31537|31533.4|4763
1653310800000|2022-05-23 13:00:00|31559|31555.4|31595.4|31593|31690.4|31688|31486.4|31484|29111
1653314400000|2022-05-23 14:00:00|31598.4|31596|31749.8|31747.4|31784.8|31782.4|31478.4|31476|33083
1653318000000|2022-05-23 15:00:00|31748.3|31745.9|31924.3|31921.9|31967.3|31964.9|31719.3|31716.9|22367
1653321600000|2022-05-23 16:00:00|31925.3|31922.9|31877.6|31875.2|31968.3|31965.9|31823.1|31820.7|10670
1653325200000|2022-05-23 17:00:00|31879.1|31876.7|31912.6|31910.2|31924.6|31922.2|31752.1|31749.7|10757
1653328800000|2022-05-23 18:00:00|31914.6|31912.2|31871.1|31868.7|31960.1|31957.7|31861.6|31859.2|9572
1653332400000|2022-05-23 19:00:00|31870.6|31868.2|31889.6|31887.2|31936.1|31933.7|31752.6|31750.2|18393
1653336000000|2022-05-23 20:00:00|31888.6|31886.2|31915.6|31905.8|31946.8|31942|31880.3|31875.5|3383
1653339600000|2022-05-23 21:00:00|31915.4|31905.6|31814.1|31804.3|31919.1|31909.3|31751.8|31742|0
1653343200000|2022-05-23 22:00:00|31827.8|31823|31786.3|31781.5|31842.8|31838|31696.8|31692|4593
1653346800000|2022-05-23 23:00:00|31786.8|31782|31802.8|31798|31815.8|31811|31754.8|31750|1435
1653350400000|2022-05-24 00:00:00|31802.3|31797.5|31770.8|31766|31818.3|31813.5|31754.8|31750|1300
1653354000000|2022-05-24 01:00:00|31770.3|31765.5|31770.3|31765.5|31802.3|31797.5|31733.8|31729|1350
1653357600000|2022-05-24 02:00:00|31770.8|31766|31753.3|31748.5|31774.8|31770|31730.3|31725.5|904
1653361200000|2022-05-24 03:00:00|31752.8|31748|31755.3|31750.5|31760.8|31756|31728.3|31723.5|611
1653364800000|2022-05-24 04:00:00|31754.8|31750|31708.3|31703.5|31760.8|31756|31699.3|31694.5|738
1653368400000|2022-05-24 05:00:00|31707.8|31703|31633.3|31628.5|31726.8|31722|31620.3|31615.5|2397
1653372000000|2022-05-24 06:00:00|31632.7|31629.1|31623.2|31619.6|31666.7|31663.1|31583.2|31579.6|3325
1653375600000|2022-05-24 07:00:00|31623.7|31620.1|31633.2|31629.6|31689.2|31685.6|31550.2|31546.6|4123
1653379200000|2022-05-24 08:00:00|31631.7|31628.1|31550.2|31546.6|31648.2|31644.6|31539.2|31535.6|3578
1653382800000|2022-05-24 09:00:00|31549.7|31546.1|31632.7|31629.1|31648.7|31645.1|31546.2|31542.6|2285
1653386400000|2022-05-24 10:00:00|31632.2|31628.6|31653.7|31650.1|31685.2|31681.6|31602.7|31599.1|2524
1653390000000|2022-05-24 11:00:00|31656.7|31653.1|31677.2|31673.6|31731.7|31728.1|31654.7|31651.1|3572
1653393600000|2022-05-24 12:00:00|31676.2|31672.6|31712.2|31708.6|31736.7|31733.1|31631.2|31627.6|3932
1653397200000|2022-05-24 13:00:00|31711.7|31708.1|31693.1|31690.7|31772.6|31770.2|31639.1|31636.7|23184
1653400800000|2022-05-24 14:00:00|31692.6|31690.2|31459.8|31457.4|31718.6|31716.2|31361.8|31359.4|34855
1653404400000|2022-05-24 15:00:00|31459.3|31456.9|31612.8|31610.4|31665.3|31662.9|31388.3|31385.9|20377
1653408000000|2022-05-24 16:00:00|31612.3|31609.9|31635.3|31632.9|31761.8|31759.4|31546.3|31543.9|19885
1653411600000|2022-05-24 17:00:00|31633.8|31631.4|31741.8|31739.4|31773.3|31770.9|31530.8|31528.4|14673
1653415200000|2022-05-24 18:00:00|31742.3|31739.9|31716.8|31714.4|31878.8|31876.4|31664.8|31662.4|19075
1653418800000|2022-05-24 19:00:00|31717.3|31714.9|31942.9|31940.5|32015.9|32013.5|31707.8|31705.4|30516
1653422400000|2022-05-24 20:00:00|31944.1|31939.3|31988.2|31978.4|32001.1|31996.3|31916.6|31911.8|4087
1653426000000|2022-05-24 21:00:00|31983.1|31973.3|31980.8|31971|31989.4|31979.6|31976.2|31966.4|0
1653429600000|2022-05-24 22:00:00|31986.1|31981.3|32032.6|32027.8|32056.6|32051.8|31985.1|31980.3|1774
1653433200000|2022-05-24 23:00:00|32033.1|32028.3|32019.6|32014.8|32060.6|32055.8|32008.1|32003.3|1023
1653436800000|2022-05-25 00:00:00|32017.6|32012.8|31968.6|31963.8|32017.6|32012.8|31918.6|31913.8|2081
1653440400000|2022-05-25 01:00:00|31968.1|31963.3|32000.6|31995.8|32009.1|32004.3|31964.6|31959.8|1127
1653444000000|2022-05-25 02:00:00|32001.1|31996.3|32007.6|32002.8|32042.1|32037.3|31983.1|31978.3|1074
1653447600000|2022-05-25 03:00:00|32007.1|32002.3|32074.1|32069.3|32088.1|32083.3|32006.6|32001.8|1339
1653451200000|2022-05-25 04:00:00|32074.6|32069.8|32041.1|32036.3|32075.1|32070.3|32035.1|32030.3|766
1653454800000|2022-05-25 05:00:00|32039.6|32034.8|32024.6|32019.8|32065.6|32060.8|32007.6|32002.8|913
1653458400000|2022-05-25 06:00:00|32024|32020.4|32069.5|32065.9|32077.5|32073.9|31952|31948.4|3513
1653462000000|2022-05-25 07:00:00|32071.5|32067.9|31961|31957.4|32071.5|32067.9|31955|31951.4|3636
1653465600000|2022-05-25 08:00:00|31960|31956.4|31900|31896.4|31972|31968.4|31872.5|31868.9|3469
1653469200000|2022-05-25 09:00:00|31900.5|31896.9|31928|31924.4|31940|31936.4|31835|31831.4|2585
1653472800000|2022-05-25 10:00:00|31926.5|31922.9|31840.5|31836.9|31949|31945.4|31837.5|31833.9|2604
1653476400000|2022-05-25 11:00:00|31841|31837.4|31800|31796.4|31876.5|31872.9|31748.5|31744.9|5036
1653480000000|2022-05-25 12:00:00|31799.5|31795.9|31813.5|31809.9|31821|31817.4|31728.5|31724.9|4904
1653483600000|2022-05-25 13:00:00|31813|31809.4|31957.4|31955|32000.4|31998|31758.4|31756|21968
1653487200000|2022-05-25 14:00:00|31958.4|31956|32063.5|32061.1|32153.5|32151.1|31923.9|31921.5|24029
1653490800000|2022-05-25 15:00:00|32065|32062.6|31969.5|31967.1|32069|32066.6|31890|31887.6|15413
1653494400000|2022-05-25 16:00:00|31969|31966.6|31901.6|31899.2|32010.5|32008.1|31803|31800.6|11660
1653498000000|2022-05-25 17:00:00|31900.6|31898.2|31883.6|31881.2|31943.6|31941.2|31818.6|31816.2|9083
1653501600000|2022-05-25 18:00:00|31883.1|31880.7|32120.6|32118.2|32139.6|32137.2|31748.6|31746.2|32948
1653505200000|2022-05-25 19:00:00|32122.6|32120.2|32137|32134.6|32258.6|32256.2|32060|32057.6|22354
1653508800000|2022-05-25 20:00:00|32138.2|32133.4|32109.6|32099.8|32144.2|32139.4|32052.2|32047.4|5880
1653512400000|2022-05-25 21:00:00|32110.8|32101|32119.8|32110|32123.2|32113.4|32104.8|32095|0
1653516000000|2022-05-25 22:00:00|32127.2|32122.4|32139.7|32134.9|32152.2|32147.4|32107.7|32102.9|1655
1653519600000|2022-05-25 23:00:00|32139.2|32134.4|32098.7|32093.9|32156.7|32151.9|32089.7|32084.9|880
1653523200000|2022-05-26 00:00:00|32098.2|32093.4|32233.2|32228.4|32241.7|32236.9|32090.2|32085.4|2752
1653526800000|2022-05-26 01:00:00|32232.2|32227.4|32119.7|32114.9|32244.2|32239.4|32111.7|32106.9|1785
1653530400000|2022-05-26 02:00:00|32120.2|32115.4|32135.7|32130.9|32169.2|32164.4|32108.2|32103.4|1232
1653534000000|2022-05-26 03:00:00|32135.2|32130.4|32136.7|32131.9|32142.2|32137.4|32068.7|32063.9|1671
1653537600000|2022-05-26 04:00:00|32137.2|32132.4|32079.7|32074.9|32141.2|32136.4|32072.7|32067.9|588
1653541200000|2022-05-26 05:00:00|32079.2|32074.4|32063.7|32058.9|32108.7|32103.9|32045.2|32040.4|1388
1653544800000|2022-05-26 06:00:00|32063.1|32059.5|32098.1|32094.5|32113.6|32110|32042.6|32039|1559
1653548400000|2022-05-26 07:00:00|32099.6|32096|32245.1|32241.5|32247.6|32244|32097.1|32093.5|3479
1653552000000|2022-05-26 08:00:00|32245.6|32242|32126.1|32122.5|32248.1|32244.5|32089.1|32085.5|2836
1653555600000|2022-05-26 09:00:00|32126.6|32123|32220.1|32216.5|32237.6|32234|32098.6|32095|2424
1653559200000|2022-05-26 10:00:00|32219.6|32216|32241.6|32238|32254.6|32251|32173.1|32169.5|2312
1653562800000|2022-05-26 11:00:00|32239.6|32236|32329.1|32325.5|32370.1|32366.5|32233.6|32230|6310
1653566400000|2022-05-26 12:00:00|32329.6|32326|32328.6|32325|32356.6|32353|32216.6|32213|7325
1653570000000|2022-05-26 13:00:00|32327.6|32324|32521.5|32519.1|32534|32531.6|32255.6|32252|27471
1653573600000|2022-05-26 14:00:00|32522|32519.6|32586.9|32584.5|32605.5|32603.1|32512.5|32510.1|18338
1653577200000|2022-05-26 15:00:00|32587.9|32585.5|32610.9|32608.5|32653.4|32651|32564.4|32562|12366
1653580800000|2022-05-26 16:00:00|32611.4|32609|32721.4|32719|32725.4|32723|32602.9|32600.5|9553
1653584400000|2022-05-26 17:00:00|32720.9|32718.5|32714.9|32712.5|32777.9|32775.5|32673.4|32671|10151
1653588000000|2022-05-26 18:00:00|32713.9|32711.5|32718.9|32716.5|32744.4|32742|32655.9|32653.5|9012
1653591600000|2022-05-26 19:00:00|32718.4|32716|32648.7|32646.3|32778.7|32776.3|32615.7|32613.3|20842
1653595200000|2022-05-26 20:00:00|32649.7|32647.3|32591.5|32581.7|32656.3|32651.5|32575.8|32571|5339
1653598800000|2022-05-26 21:00:00|32591.7|32581.9|32581.9|32572.1|32606.4|32596.6|32579.9|32570.1|0
1653602400000|2022-05-26 22:00:00|32581.3|32576.5|32604.3|32599.5|32631.8|32627|32567.8|32563|1132
1653606000000|2022-05-26 23:00:00|32603.8|32599|32625.8|32621|32639.8|32635|32594.8|32590|855
1653609600000|2022-05-27 00:00:00|32626.3|32621.5|32569.8|32565|32641.3|32636.5|32529.8|32525|1793
1653613200000|2022-05-27 01:00:00|32570.8|32566|32592.3|32587.5|32607.8|32603|32556.8|32552|979
1653616800000|2022-05-27 02:00:00|32592.8|32588|32563.3|32558.5|32603.8|32599|32558.8|32554|547
1653620400000|2022-05-27 03:00:00|32564.3|32559.5|32577.3|32572.5|32607.8|32603|32561.8|32557|665
1653624000000|2022-05-27 04:00:00|32577.8|32573|32599.8|32595|32615.8|32611|32575.8|32571|505
1653627600000|2022-05-27 05:00:00|32599.3|32594.5|32581.8|32577|32610.3|32605.5|32557.8|32553|1089
1653631200000|2022-05-27 06:00:00|32581.2|32577.6|32629.2|32625.6|32636.2|32632.6|32554.2|32550.6|1960
1653634800000|2022-05-27 07:00:00|32631.2|32627.6|32623.7|32620.1|32658.2|32654.6|32593.7|32590.1|3134
1653638400000|2022-05-27 08:00:00|32623.2|32619.6|32689.7|32686.1|32710.2|32706.6|32610.2|32606.6|3829
1653642000000|2022-05-27 09:00:00|32689.2|32685.6|32724.7|32721.1|32742.7|32739.1|32643.2|32639.6|2527
1653645600000|2022-05-27 10:00:00|32725.2|32721.6|32700.2|32696.6|32726.2|32722.6|32657.7|32654.1|2256
1653649200000|2022-05-27 11:00:00|32699.7|32696.1|32618.7|32615.1|32699.7|32696.1|32610.2|32606.6|2987
1653652800000|2022-05-27 12:00:00|32619.2|32615.6|32762.2|32758.6|32770.7|32767.1|32609.2|32605.6|9163
1653656400000|2022-05-27 13:00:00|32761.7|32758.1|32884.1|32881.7|32912.1|32909.7|32678.6|32676.2|24979
1653660000000|2022-05-27 14:00:00|32884.6|32882.2|32860.5|32858.1|32936|32933.6|32844.6|32842.2|18325
1653663600000|2022-05-27 15:00:00|32861|32858.6|32994|32991.6|33004.5|33002.1|32845|32842.6|13763
1653667200000|2022-05-27 16:00:00|32995.5|32993.1|32989.7|32987.3|33016.5|33014.1|32964|32961.6|8340
1653670800000|2022-05-27 17:00:00|32990.2|32987.8|32971.2|32968.8|33022.7|33020.3|32940.7|32938.3|7916
1653674400000|2022-05-27 18:00:00|32970.2|32967.8|33031.7|33029.3|33033.7|33031.3|32954.2|32951.8|5942
1653678000000|2022-05-27 19:00:00|33029.2|33026.8|33209.6|33207.2|33210.6|33208.2|33024.7|33022.3|19768
1653681600000|2022-05-27 20:00:00|33196.5|33194.1|33270.9|33261.1|33272.7|33264.9|33179.7|33174.9|5842
1653861600000|2022-05-29 22:00:00|33243.7|33238.9|33234.2|33229.4|33252.7|33247.9|33199.2|33194.4|1107
1653865200000|2022-05-29 23:00:00|33234.7|33229.9|33243.2|33238.4|33283.7|33278.9|33229.2|33224.4|1194
1653868800000|2022-05-30 00:00:00|33243.7|33238.9|33243.2|33238.4|33253.7|33248.9|33201.2|33196.4|1335
1653872400000|2022-05-30 01:00:00|33242.7|33237.9|33253.2|33248.4|33275.2|33270.4|33218.2|33213.4|733
1653876000000|2022-05-30 02:00:00|33253.7|33248.9|33270.7|33265.9|33296.2|33291.4|33243.7|33238.9|859
1653879600000|2022-05-30 03:00:00|33270.2|33265.4|33247.7|33242.9|33282.2|33277.4|33241.2|33236.4|665
1653883200000|2022-05-30 04:00:00|33248.2|33243.4|33262.2|33257.4|33264.2|33259.4|33235.7|33230.9|803
1653886800000|2022-05-30 05:00:00|33263.2|33258.4|33327.7|33322.9|33334.2|33329.4|33246.2|33241.4|1700
1653890400000|2022-05-30 06:00:00|33327.1|33323.5|33369.6|33366|33391.1|33387.5|33310.6|33307|2100
1653894000000|2022-05-30 07:00:00|33370.6|33367|33413.1|33409.5|33433.1|33429.5|33358.1|33354.5|2203
1653897600000|2022-05-30 08:00:00|33413.6|33410|33405.6|33402|33456.1|33452.5|33405.1|33401.5|1221
1653901200000|2022-05-30 09:00:00|33405.1|33401.5|33450.6|33447|33462.6|33459|33388.1|33384.5|1543
1653904800000|2022-05-30 10:00:00|33451.1|33447.5|33364.1|33360.5|33453.1|33449.5|33334.6|33331|2128
1653908400000|2022-05-30 11:00:00|33365.6|33362|33311.6|33308|33369.6|33366|33301.1|33297.5|1513
1653912000000|2022-05-30 12:00:00|33312.1|33308.5|33343.1|33339.5|33344.6|33341|33286.1|33282.5|1979
1653915600000|2022-05-30 13:00:00|33342.6|33339|33252|33249.6|33363.6|33360|33229.5|33227.1|4324
1653919200000|2022-05-30 14:00:00|33249.5|33247.1|33292.5|33290.1|33299.5|33297.1|33233|33230.6|2167
1653922800000|2022-05-30 15:00:00|33293|33290.6|33308|33305.6|33328|33325.6|33248.5|33246.1|1968
1653926400000|2022-05-30 16:00:00|33310.5|33308.1|33295|33292.6|33344.5|33342.1|33260.5|33258.1|1688
1653930000000|2022-05-30 17:00:00|33296.1|33286.3|33312.4|33302.6|33316.6|33306.8|33294.7|33284.9|0
1653933600000|2022-05-30 18:00:00|33312.5|33302.7|33324.2|33314.4|33326.7|33316.9|33310.2|33300.4|0
1653937200000|2022-05-30 19:00:00|33324.1|33314.3|33321.6|33311.8|33331.7|33321.9|33313.3|33303.5|0
1653940800000|2022-05-30 20:00:00|33321.5|33311.7|33321.7|33311.9|33323|33313.2|33321.5|33311.7|0
1653944400000|2022-05-30 21:00:00|33321.6|33311.8|33320.6|33310.8|33321.7|33311.9|33320.6|33310.8|0
1653948000000|2022-05-30 22:00:00|33302.7|33297.9|33220.2|33215.4|33302.7|33297.9|33183.7|33178.9|1582
1653951600000|2022-05-30 23:00:00|33219.7|33214.9|33276.7|33271.9|33291.7|33286.9|33215.7|33210.9|1270
1653955200000|2022-05-31 00:00:00|33277.2|33272.4|33188.2|33183.4|33293.7|33288.9|33156.7|33151.9|2858
1653958800000|2022-05-31 01:00:00|33187.7|33182.9|33174.2|33169.4|33199.7|33194.9|33119.2|33114.4|2447
1653962400000|2022-05-31 02:00:00|33174.7|33169.9|33237.7|33232.9|33237.7|33232.9|33162.7|33157.9|1077
1653966000000|2022-05-31 03:00:00|33238.2|33233.4|33212.7|33207.9|33243.2|33238.4|33189.7|33184.9|1309
1653969600000|2022-05-31 04:00:00|33213.2|33208.4|33225.7|33220.9|33232.2|33227.4|33198.2|33193.4|846
1653973200000|2022-05-31 05:00:00|33227.2|33222.4|33207.2|33202.4|33256.2|33251.4|33202.7|33197.9|1538
1653976800000|2022-05-31 06:00:00|33206.6|33203|33113.1|33109.5|33228.1|33224.5|33092.6|33089|3330
1653980400000|2022-05-31 07:00:00|33106.6|33103|33067.6|33064|33125.6|33122|33031.1|33027.5|4090
1653984000000|2022-05-31 08:00:00|33070.6|33067|33178.6|33175|33240.1|33236.5|33066.1|33062.5|4243
1653987600000|2022-05-31 09:00:00|33179.1|33175.5|32980.6|32977|33179.1|33175.5|32925.1|32921.5|7847
1653991200000|2022-05-31 10:00:00|32981.1|32977.5|33034.6|33031|33092.6|33089|32935.6|32932|4626
1653994800000|2022-05-31 11:00:00|33032.6|33029|33007.6|33004|33110.6|33107|32973.1|32969.5|3950
1653998400000|2022-05-31 12:00:00|33007.1|33003.5|32938.1|32934.5|33011.1|33007.5|32936.1|32932.5|5989
1654002000000|2022-05-31 13:00:00|32938.6|32935|32861|32858.6|33057.6|33054|32751|32748.6|31858
1654005600000|2022-05-31 14:00:00|32858.5|32856.1|33015.8|33013.4|33043.8|33041.4|32810.5|32808.1|23138
1654009200000|2022-05-31 15:00:00|33014.8|33012.4|33126.3|33123.9|33136.3|33133.9|32900.3|32897.9|17383
1654012800000|2022-05-31 16:00:00|33127.3|33124.9|33148.7|33146.3|33190.8|33188.4|33040.3|33037.9|12072
1654016400000|2022-05-31 17:00:00|33148.2|33145.8|33228.7|33226.3|33236.7|33234.3|33050.7|33048.3|10782
1654020000000|2022-05-31 18:00:00|33228.2|33225.8|33011.7|33009.3|33243.2|33240.8|32965.7|32963.3|14584
1654023600000|2022-05-31 19:00:00|33012.2|33009.8|33004|33001.6|33162|33159.6|32942.7|32940.3|24412
1654027200000|2022-05-31 20:00:00|33013.5|33011.1|33052.9|33043.1|33063.2|33058.4|32907.2|32902.4|5785
1654030800000|2022-05-31 21:00:00|33052.7|33042.9|33059.4|33049.6|33063.6|33053.8|33042.8|33033|0
1654034400000|2022-05-31 22:00:00|33076.2|33071.4|33113.7|33108.9|33119.7|33114.9|33053.2|33048.4|1582
1654038000000|2022-05-31 23:00:00|33114.2|33109.4|33163.7|33158.9|33165.7|33160.9|33092.2|33087.4|978
1654041600000|2022-06-01 00:00:00|33164.2|33159.4|33188.2|33183.4|33199.2|33194.4|33163.7|33158.9|1387
1654045200000|2022-06-01 01:00:00|33188.7|33183.9|33207.7|33202.9|33232.7|33227.9|33179.2|33174.4|1451
1654048800000|2022-06-01 02:00:00|33208.2|33203.4|33164.7|33159.9|33218.2|33213.4|33159.2|33154.4|830
1654052400000|2022-06-01 03:00:00|33164.2|33159.4|33163.2|33158.4|33170.2|33165.4|33141.7|33136.9|894
1654056000000|2022-06-01 04:00:00|33162.7|33157.9|33170.2|33165.4|33174.7|33169.9|33116.7|33111.9|1129
1654059600000|2022-06-01 05:00:00|33169.7|33164.9|33081.7|33076.9|33200.2|33195.4|33054.7|33049.9|2335
1654063200000|2022-06-01 06:00:00|33081.1|33077.5|33156.1|33152.5|33164.1|33160.5|33061.6|33058|2697
1654066800000|2022-06-01 07:00:00|33154.6|33151|33137.6|33134|33203.6|33200|33110.1|33106.5|2984
1654070400000|2022-06-01 08:00:00|33137.1|33133.5|33096.1|33092.5|33148.6|33145|33051.6|33048|2745
1654074000000|2022-06-01 09:00:00|33096.6|33093|33112.1|33108.5|33156.1|33152.5|33091.6|33088|1667
1654077600000|2022-06-01 10:00:00|33113.1|33109.5|33069.1|33065.5|33122.1|33118.5|33047.6|33044|2065
1654081200000|2022-06-01 11:00:00|33068.6|33065|33146.6|33143|33146.6|33143|33068.6|33065|2627
1654084800000|2022-06-01 12:00:00|33149.1|33145.5|33192.6|33189|33223.1|33219.5|33133.6|33130|4826
1654088400000|2022-06-01 13:00:00|33192.1|33188.5|33077.5|33075.1|33273|33270.6|33025.5|33023.1|29366
1654092000000|2022-06-01 14:00:00|33078|33075.6|32824.2|32821.8|33103|33100.6|32746.7|32744.3|28455
1654095600000|2022-06-01 15:00:00|32823.7|32821.3|32618.7|32616.3|32824.2|32821.8|32602.2|32599.8|20749
1654099200000|2022-06-01 16:00:00|32618.2|32615.8|32646.7|32644.3|32692.2|32689.8|32584.2|32581.8|14256
1654102800000|2022-06-01 17:00:00|32647.7|32645.3|32788.2|32785.8|32830.7|32828.3|32631.7|32629.3|12877
1654106400000|2022-06-01 18:00:00|32788.7|32786.3|32875.2|32872.8|32955.2|32952.8|32777.7|32775.3|17103
1654110000000|2022-06-01 19:00:00|32875.7|32873.3|32809.7|32807.3|32987.7|32985.3|32806.2|32803.8|18786
1654113600000|2022-06-01 20:00:00|32810.9|32806.1|32800.3|32790.5|32830.4|32825.6|32774.9|32770.1|3925
1654117200000|2022-06-01 21:00:00|32799.7|32789.9|32791.4|32781.6|32806.8|32797|32789.3|32779.5|0
1654120800000|2022-06-01 22:00:00|32783.9|32779.1|32749.4|32744.6|32811.9|32807.1|32745.4|32740.6|1331
1654124400000|2022-06-01 23:00:00|32749.9|32745.1|32731.4|32726.6|32775.9|32771.1|32721.9|32717.1|958
1654128000000|2022-06-02 00:00:00|32731.9|32727.1|32829.9|32825.1|32849.9|32845.1|32703.9|32699.1|2504
1654131600000|2022-06-02 01:00:00|32829.4|32824.6|32819.9|32815.1|32859.4|32854.6|32814.9|32810.1|1278
1654135200000|2022-06-02 02:00:00|32820.4|32815.6|32806.4|32801.6|32849.4|32844.6|32786.9|32782.1|1041
1654138800000|2022-06-02 03:00:00|32806.9|32802.1|32801.4|32796.6|32825.9|32821.1|32787.4|32782.6|674
1654142400000|2022-06-02 04:00:00|32803.4|32798.6|32826.9|32822.1|32833.9|32829.1|32792.4|32787.6|714
1654146000000|2022-06-02 05:00:00|32827.4|32822.6|32814.9|32810.1|32838.9|32834.1|32754.4|32749.6|1378
1654149600000|2022-06-02 06:00:00|32814.4|32809.6|32860.3|32856.7|32863.8|32860.2|32801.3|32797.7|1471
1654153200000|2022-06-02 07:00:00|32859.8|32856.2|32858.8|32855.2|32905.8|32902.2|32847.3|32843.7|3198
1654156800000|2022-06-02 08:00:00|32859.3|32855.7|32904.3|32900.7|32941.8|32938.2|32835.3|32831.7|3196
1654160400000|2022-06-02 09:00:00|32903.8|32900.2|32916.3|32912.7|32958.3|32954.7|32864.3|32860.7|2661
1654164000000|2022-06-02 10:00:00|32916.8|32913.2|32970.3|32966.7|32981.3|32977.7|32889.3|32885.7|2064
1654167600000|2022-06-02 11:00:00|32969.8|32966.2|32958.3|32954.7|32977.8|32974.2|32940.3|32936.7|2089
1654171200000|2022-06-02 12:00:00|32958.8|32955.2|32916.3|32912.7|32976.8|32973.2|32905.3|32901.7|4431
1654174800000|2022-06-02 13:00:00|32915.8|32912.2|32645.2|32642.8|32935.3|32931.7|32596.7|32594.3|27635
1654178400000|2022-06-02 14:00:00|32645.7|32643.3|32698.3|32695.9|32783.3|32780.9|32512.8|32510.4|31364
1654182000000|2022-06-02 15:00:00|32697.3|32694.9|32885.3|32882.9|32955.8|32953.4|32687.8|32685.4|21579
1654185600000|2022-06-02 16:00:00|32885.8|32883.4|33008.3|33005.9|33020.8|33018.4|32869.3|32866.9|11064
1654189200000|2022-06-02 17:00:00|33008.8|33006.4|33039.3|33036.9|33060.3|33057.9|32960.8|32958.4|9365
1654192800000|2022-06-02 18:00:00|33040.3|33037.9|33045.3|33042.9|33122.3|33119.9|33019.3|33016.9|10208
1654196400000|2022-06-02 19:00:00|33045.8|33043.4|33251.7|33249.3|33252.7|33250.3|33036.3|33033.9|17037
1654200000000|2022-06-02 20:00:00|33240.6|33238.2|33266.2|33256.4|33273.3|33268.5|33196.3|33191.5|4608
1654203600000|2022-06-02 21:00:00|33266.1|33256.3|33253.4|33243.6|33269.2|33259.4|33253.4|33243.6|0
1654207200000|2022-06-02 22:00:00|33260.8|33256|33268.3|33263.5|33324.8|33320|33249.8|33245|1536
1654210800000|2022-06-02 23:00:00|33268.8|33264|33279.8|33275|33305.8|33301|33266.3|33261.5|944
1654214400000|2022-06-03 00:00:00|33278.3|33273.5|33238.8|33234|33304.3|33299.5|33234.8|33230|1740
1654218000000|2022-06-03 01:00:00|33239.3|33234.5|33276.3|33271.5|33285.8|33281|33237.8|33233|898
1654221600000|2022-06-03 02:00:00|33276.8|33272|33264.3|33259.5|33282.3|33277.5|33257.3|33252.5|524
1654225200000|2022-06-03 03:00:00|33263.3|33258.5|33246.8|33242|33268.3|33263.5|33236.3|33231.5|594
1654228800000|2022-06-03 04:00:00|33246.3|33241.5|33252.8|33248|33281.3|33276.5|33245.8|33241|776
1654232400000|2022-06-03 05:00:00|33252.3|33247.5|33283.8|33279|33297.8|33293|33250.8|33246|768
1654236000000|2022-06-03 06:00:00|33283.2|33279.6|33263.2|33259.6|33304.2|33300.6|33261.2|33257.6|1337
1654239600000|2022-06-03 07:00:00|33263.7|33260.1|33191.2|33187.6|33265.2|33261.6|33191.2|33187.6|3509
1654243200000|2022-06-03 08:00:00|33190.7|33187.1|33173.7|33170.1|33227.7|33224.1|33150.2|33146.6|3630
1654246800000|2022-06-03 09:00:00|33173.2|33169.6|33165.2|33161.6|33176.2|33172.6|33125.7|33122.1|2029
1654250400000|2022-06-03 10:00:00|33165.7|33162.1|33122.2|33118.6|33183.2|33179.6|33114.2|33110.6|2235
1654254000000|2022-06-03 11:00:00|33121.7|33118.1|33050.7|33047.1|33131.2|33127.6|33037.2|33033.6|4105
1654257600000|2022-06-03 12:00:00|33051.2|33047.6|33020.2|33016.6|33185.2|33181.6|32985.7|32982.1|11378
1654261200000|2022-06-03 13:00:00|33018.2|33014.6|33058.1|33055.7|33087.6|33085.2|32938.6|32936.2|27292
1654264800000|2022-06-03 14:00:00|33058.6|33056.2|32979.8|32977.4|33136.3|33133.9|32917.8|32915.4|24893
1654268400000|2022-06-03 15:00:00|32978.8|32976.4|32906.8|32904.4|32981.8|32979.4|32853.8|32851.4|14601
1654272000000|2022-06-03 16:00:00|32906.3|32903.9|33031.4|33029|33043.4|33041|32847.3|32844.9|12319
1654275600000|2022-06-03 17:00:00|33030.9|33028.5|32939.4|32937|33114.9|33112.5|32908.4|32906|13684
1654279200000|2022-06-03 18:00:00|32938.4|32936|32982.4|32980|33024.4|33022|32901.9|32899.5|9641
1654282800000|2022-06-03 19:00:00|32983.4|32981|32904.2|32901.8|32994.9|32992.5|32838.7|32836.3|18996
1654286400000|2022-06-03 20:00:00|32905.4|32900.6|32931.7|32921.9|32950.9|32946.1|32881.4|32876.6|3274
1654466400000|2022-06-05 22:00:00|32976.4|32971.6|32924.9|32920.1|32986.9|32982.1|32904.9|32900.1|1609
1654470000000|2022-06-05 23:00:00|32924.4|32919.6|32920.9|32916.1|32951.4|32946.6|32899.9|32895.1|1005
1654473600000|2022-06-06 00:00:00|32917.4|32912.6|32962.9|32958.1|32977.9|32973.1|32892.9|32888.1|1653
1654477200000|2022-06-06 01:00:00|32963.4|32958.6|32996.9|32992.1|33000.4|32995.6|32939.4|32934.6|2292
1654480800000|2022-06-06 02:00:00|32996.4|32991.6|33004.4|32999.6|33024.4|33019.6|32988.9|32984.1|1536
1654484400000|2022-06-06 03:00:00|33003.9|32999.1|33026.4|33021.6|33042.4|33037.6|32993.9|32989.1|1136
1654488000000|2022-06-06 04:00:00|33025.9|33021.1|33041.4|33036.6|33051.9|33047.1|33017.9|33013.1|518
1654491600000|2022-06-06 05:00:00|33041.9|33037.1|33047.9|33043.1|33057.9|33053.1|33020.9|33016.1|1089
1654495200000|2022-06-06 06:00:00|33047.3|33043.7|33061.8|33058.2|33069.8|33066.2|33017.8|33014.2|1959
1654498800000|2022-06-06 07:00:00|33061.3|33057.7|33154.8|33151.2|33155.8|33152.2|33052.8|33049.2|3836
1654502400000|2022-06-06 08:00:00|33153.3|33149.7|33192.3|33188.7|33206.8|33203.2|33151.8|33148.2|3238
1654506000000|2022-06-06 09:00:00|33192.8|33189.2|33154.3|33150.7|33194.3|33190.7|33123.8|33120.2|1710
1654509600000|2022-06-06 10:00:00|33151.8|33148.2|33165.3|33161.7|33177.3|33173.7|33148.8|33145.2|1377
1654513200000|2022-06-06 11:00:00|33165.8|33162.2|33185.8|33182.2|33186.3|33182.7|33130.8|33127.2|1916
1654516800000|2022-06-06 12:00:00|33187.8|33184.2|33174.8|33171.2|33216.8|33213.2|33150.8|33147.2|3683
1654520400000|2022-06-06 13:00:00|33175.8|33172.2|33155.2|33152.8|33195.3|33191.7|33061.7|33059.3|23059
1654524000000|2022-06-06 14:00:00|33154.7|33152.3|33212.7|33210.3|33242.7|33240.3|33140.2|33137.8|16896
1654527600000|2022-06-06 15:00:00|33214.2|33211.8|33037.7|33035.3|33238.2|33235.8|32971.7|32969.3|15599
1654531200000|2022-06-06 16:00:00|33036.7|33034.3|32958.5|32956.1|33042.2|33039.8|32871.2|32868.8|12330
1654534800000|2022-06-06 17:00:00|32959|32956.6|33027.5|33025.1|33029|33026.6|32884.5|32882.1|11127
1654538400000|2022-06-06 18:00:00|33029.5|33027.1|32913.5|32911.1|33030|33027.6|32840.5|32838.1|12183
1654542000000|2022-06-06 19:00:00|32915.5|32913.1|32914.3|32911.9|32969.3|32966.9|32817.8|32815.4|18076
1654545600000|2022-06-06 20:00:00|32915.5|32910.7|32924.6|32914.8|32939.5|32934.7|32900.5|32895.7|2737
1654549200000|2022-06-06 21:00:00|32924.8|32915|32934|32924.2|32934.3|32924.5|32917.1|32907.3|1
1654552800000|2022-06-06 22:00:00|32916.5|32911.7|32890.5|32885.7|32936|32931.2|32880|32875.2|1168
1654556400000|2022-06-06 23:00:00|32891|32886.2|32917.5|32912.7|32938.5|32933.7|32884.5|32879.7|1257
1654560000000|2022-06-07 00:00:00|32919|32914.2|32829.5|32824.7|32920.5|32915.7|32808|32803.2|2239
1654563600000|2022-06-07 01:00:00|32828.5|32823.7|32789.5|32784.7|32864.5|32859.7|32730|32725.2|3291
1654567200000|2022-06-07 02:00:00|32790|32785.2|32744.5|32739.7|32798.5|32793.7|32734.5|32729.7|1311
1654570800000|2022-06-07 03:00:00|32745|32740.2|32782|32777.2|32801.5|32796.7|32740.5|32735.7|1294
1654574400000|2022-06-07 04:00:00|32781.5|32776.7|32766|32761.2|32793|32788.2|32747|32742.2|1569
1654578000000|2022-06-07 05:00:00|32766.5|32761.7|32696|32691.2|32774|32769.2|32676|32671.2|2002
1654581600000|2022-06-07 06:00:00|32695.4|32691.8|32750.9|32747.3|32784.9|32781.3|32694.9|32691.3|1955
1654585200000|2022-06-07 07:00:00|32751.4|32747.8|32790.4|32786.8|32829.9|32826.3|32748.4|32744.8|3767
1654588800000|2022-06-07 08:00:00|32791.4|32787.8|32814.9|32811.3|32844.4|32840.8|32780.9|32777.3|2670
1654592400000|2022-06-07 09:00:00|32814.4|32810.8|32775.9|32772.3|32835.4|32831.8|32768.9|32765.3|2628
1654596000000|2022-06-07 10:00:00|32776.4|32772.8|32704.4|32700.8|32798.9|32795.3|32683.9|32680.3|4644
1654599600000|2022-06-07 11:00:00|32704.9|32701.3|32709.4|32705.8|32742.9|32739.3|32628.4|32624.8|8030
1654603200000|2022-06-07 12:00:00|32710.9|32707.3|32645.4|32641.8|32725.9|32722.3|32642.9|32639.3|6367
1654606800000|2022-06-07 13:00:00|32644.4|32640.8|32711.3|32708.9|32772.3|32769.9|32616.9|32613.3|26298
1654610400000|2022-06-07 14:00:00|32716.3|32713.9|32954.5|32952.1|32989.5|32987.1|32675|32672.6|22171
1654614000000|2022-06-07 15:00:00|32954|32951.6|32901|32898.6|33004|33001.6|32858|32855.6|12923
1654617600000|2022-06-07 16:00:00|32900.5|32898.1|32967.4|32965|32975.4|32973|32829|32826.6|10193
1654621200000|2022-06-07 17:00:00|32967.9|32965.5|33000.4|32998|33052.9|33050.5|32950.9|32948.5|9479
1654624800000|2022-06-07 18:00:00|33001.4|32999|33067.4|33065|33110.4|33108|32989.9|32987.5|8889
1654628400000|2022-06-07 19:00:00|33067.9|33065.5|33180.3|33177.9|33207.8|33205.4|33058.4|33056|14965
1654632000000|2022-06-07 20:00:00|33181.5|33176.7|33118.3|33108.5|33181.5|33176.7|33109.5|33104.7|4105
1654635600000|2022-06-07 21:00:00|33118.9|33109.1|33132.6|33122.8|33136.8|33127|33113.5|33103.7|0
1654639200000|2022-06-07 22:00:00|33127.1|33117.3|33128.5|33123.7|33153|33148.2|33109.5|33104.7|1352
1654642800000|2022-06-07 23:00:00|33129.5|33124.7|33096|33091.2|33145|33140.2|33084.5|33079.7|1695
1654646400000|2022-06-08 00:00:00|33096.5|33091.7|33147.5|33142.7|33160|33155.2|33086.5|33081.7|1735
1654650000000|2022-06-08 01:00:00|33148|33143.2|33154|33149.2|33181.5|33176.7|33133|33128.2|1176
1654653600000|2022-06-08 02:00:00|33153.5|33148.7|33127.5|33122.7|33172.5|33167.7|33126.5|33121.7|946
1654657200000|2022-06-08 03:00:00|33128|33123.2|33082|33077.2|33133.5|33128.7|33070|33065.2|1778
1654660800000|2022-06-08 04:00:00|33081.5|33076.7|33059.5|33054.7|33102.5|33097.7|33058|33053.2|1055
1654664400000|2022-06-08 05:00:00|33060|33055.2|33119|33114.2|33129.5|33124.7|33058|33053.2|1663
1654668000000|2022-06-08 06:00:00|33118.4|33114.8|33112.4|33108.8|33139.4|33135.8|33085.4|33081.8|1628
1654671600000|2022-06-08 07:00:00|33112.9|33109.3|33040.9|33037.3|33112.9|33109.3|33020.4|33016.8|3869
1654675200000|2022-06-08 08:00:00|33040.4|33036.8|33047.9|33044.3|33070.4|33066.8|33003.4|32999.8|3367
1654678800000|2022-06-08 09:00:00|33047.4|33043.8|33038.9|33035.3|33051.9|33048.3|32998.4|32994.8|2458
1654682400000|2022-06-08 10:00:00|33038.4|33034.8|33047.9|33044.3|33061.4|33057.8|32995.9|32992.3|2551
1654686000000|2022-06-08 11:00:00|33048.9|33045.3|33051.4|33047.8|33089.4|33085.8|33027.4|33023.8|2924
1654689600000|2022-06-08 12:00:00|33051.9|33048.3|33007.4|33003.8|33076.9|33073.3|32984.4|32980.8|4152
1654693200000|2022-06-08 13:00:00|33006.9|33003.3|33103.3|33100.9|33141.3|33138.9|32923.8|32921.4|23979
1654696800000|2022-06-08 14:00:00|33105.3|33102.9|33022.3|33019.9|33114.3|33111.9|32965.8|32963.4|17368
1654700400000|2022-06-08 15:00:00|33024.3|33021.9|33118.3|33115.9|33149.8|33147.4|32999.8|32997.4|12190
1654704000000|2022-06-08 16:00:00|33118.8|33116.4|32978|32975.6|33163.3|33160.9|32892.5|32890.1|13243
1654707600000|2022-06-08 17:00:00|32977.5|32975.1|32873.5|32871.1|32981.5|32979.1|32833|32830.6|12519
1654711200000|2022-06-08 18:00:00|32875.5|32873.1|32886|32883.6|32924|32921.6|32820|32817.6|11175
1654714800000|2022-06-08 19:00:00|32886.5|32884.1|32907.3|32904.9|32979.8|32977.4|32827.5|32825.1|18762
1654718400000|2022-06-08 20:00:00|32901.1|32898.7|32922.7|32912.9|32938.3|32933.5|32883.3|32878.5|3559
1654722000000|2022-06-08 21:00:00|32924.4|32914.6|32926.6|32916.8|32933.2|32923.4|32920.9|32911.1|0
1654725600000|2022-06-08 22:00:00|32919.3|32914.5|32940.8|32936|32944.3|32939.5|32905.3|32900.5|817
1654729200000|2022-06-08 23:00:00|32941.3|32936.5|32939.3|32934.5|32952.8|32948|32927.3|32922.5|633
1654732800000|2022-06-09 00:00:00|32939.8|32935|32874.8|32870|32963.8|32959|32865.3|32860.5|1977
1654736400000|2022-06-09 01:00:00|32875.3|32870.5|32846.8|32842|32893.8|32889|32822.3|32817.5|1619
1654740000000|2022-06-09 02:00:00|32847.3|32842.5|32873.8|32869|32878.8|32874|32841.3|32836.5|799
1654743600000|2022-06-09 03:00:00|32874.3|32869.5|32897.8|32893|32904.3|32899.5|32857.3|32852.5|774
1654747200000|2022-06-09 04:00:00|32898.3|32893.5|32892.8|32888|32903.3|32898.5|32885.8|32881|628
1654750800000|2022-06-09 05:00:00|32893.3|32888.5|32841.8|32837|32924.3|32919.5|32841.3|32836.5|1656
1654754400000|2022-06-09 06:00:00|32841.2|32837.6|32896.7|32893.1|32896.7|32893.1|32825.7|32822.1|1718
1654758000000|2022-06-09 07:00:00|32895.7|32892.1|32907.2|32903.6|32934.7|32931.1|32844.7|32841.1|3469
1654761600000|2022-06-09 08:00:00|32906.7|32903.1|33009.7|33006.1|33011.2|33007.6|32862.2|32858.6|4343
1654765200000|2022-06-09 09:00:00|33009.2|33005.6|32986.2|32982.6|33016.2|33012.6|32967.2|32963.6|3526
1654768800000|2022-06-09 10:00:00|32985.7|32982.1|33058.2|33054.6|33078.2|33074.6|32965.7|32962.1|5241
1654772400000|2022-06-09 11:00:00|33057.7|33054.1|32983.2|32979.6|33119.7|33116.1|32955.7|32952.1|6866
1654776000000|2022-06-09 12:00:00|32983.7|32980.1|32837.2|32833.6|32986.7|32983.1|32805.7|32802.1|11384
1654779600000|2022-06-09 13:00:00|32836.7|32833.1|32952.1|32949.7|32952.1|32949.7|32713.1|32710.7|27770
1654783200000|2022-06-09 14:00:00|32951.6|32949.2|32750.6|32748.2|32957.1|32954.7|32698.6|32696.2|21984
1654786800000|2022-06-09 15:00:00|32751.1|32748.7|32789.6|32787.2|32845.6|32843.2|32676.1|32673.7|14199
1654790400000|2022-06-09 16:00:00|32790.1|32787.7|32866.5|32864.1|32877.5|32875.1|32709.6|32707.2|10429
1654794000000|2022-06-09 17:00:00|32866|32863.6|32824|32821.6|32906.5|32904.1|32742|32739.6|10651
1654797600000|2022-06-09 18:00:00|32824.5|32822.1|32634|32631.6|32824.5|32822.1|32631|32628.6|12013
1654801200000|2022-06-09 19:00:00|32633.5|32631.1|32267.1|32264.7|32639|32636.6|32266.1|32263.7|28350
1654804800000|2022-06-09 20:00:00|32268.3|32263.5|32338.6|32328.8|32342.8|32338|32263.3|32258.5|6736
1654808400000|2022-06-09 21:00:00|32338.5|32328.7|32349.2|32339.4|32353.7|32343.9|32323.3|32313.5|0
1654812000000|2022-06-09 22:00:00|32347.3|32342.5|32310.8|32306|32357.3|32352.5|32294.8|32290|806
1654815600000|2022-06-09 23:00:00|32310.3|32305.5|32323.3|32318.5|32346.3|32341.5|32305.8|32301|1057
1654819200000|2022-06-10 00:00:00|32322.8|32318|32276.8|32272|32340.8|32336|32260.8|32256|1223
1654822800000|2022-06-10 01:00:00|32276.3|32271.5|32274.3|32269.5|32291.8|32287|32252.8|32248|1004
1654826400000|2022-06-10 02:00:00|32273.8|32269|32298.8|32294|32309.3|32304.5|32263.3|32258.5|803
1654830000000|2022-06-10 03:00:00|32299.3|32294.5|32322.8|32318|32349.8|32345|32299.3|32294.5|729
1654833600000|2022-06-10 04:00:00|32322.3|32317.5|32278.8|32274|32324.8|32320|32263.8|32259|719
1654837200000|2022-06-10 05:00:00|32279.3|32274.5|32291.3|32286.5|32330.8|32326|32275.8|32271|1024
1654840800000|2022-06-10 06:00:00|32291.8|32287|32333.2|32329.6|32339.7|32336.1|32289.2|32285.6|1395
1654844400000|2022-06-10 07:00:00|32329.7|32326.1|32212.2|32208.6|32347.2|32343.6|32189.2|32185.6|3329
1654848000000|2022-06-10 08:00:00|32211.7|32208.1|32222.7|32219.1|32306.2|32302.6|32203.7|32200.1|2412
1654851600000|2022-06-10 09:00:00|32222.2|32218.6|32211.7|32208.1|32267.2|32263.6|32194.7|32191.1|1778
1654855200000|2022-06-10 10:00:00|32212.2|32208.6|32200.2|32196.6|32230.7|32227.1|32163.7|32160.1|2216
1654858800000|2022-06-10 11:00:00|32199.7|32196.1|32214.7|32211.1|32276.7|32273.1|32178.7|32175.1|2447
1654862400000|2022-06-10 12:00:00|32215.2|32211.6|31795.2|31791.6|32280.2|32276.6|31793.2|31789.6|17767
1654866000000|2022-06-10 13:00:00|31794.2|31790.6|31658.6|31656.2|31916.7|31913.1|31626.6|31624.2|23053
1654869600000|2022-06-10 14:00:00|31641.6|31639.2|31524.5|31522.1|31641.6|31639.2|31446|31443.6|21399
1654873200000|2022-06-10 15:00:00|31523|31520.6|31521|31518.6|31590.5|31588.1|31433|31430.6|13542
1654876800000|2022-06-10 16:00:00|31521.5|31519.1|31462.2|31459.8|31588|31585.6|31428|31425.6|8833
1654880400000|2022-06-10 17:00:00|31462.7|31460.3|31551.2|31548.8|31626.2|31623.8|31419.7|31417.3|9900
1654884000000|2022-06-10 18:00:00|31551.7|31549.3|31652.2|31649.8|31677.7|31675.3|31488.7|31486.3|9791
1654887600000|2022-06-10 19:00:00|31653.7|31651.3|31395.5|31393.1|31722|31719.6|31389.5|31387.1|17073
1654891200000|2022-06-10 20:00:00|31396.7|31391.9|31457.6|31447.8|31501.7|31496.9|31383.2|31378.4|5606
1655071200000|2022-06-12 22:00:00|31238.2|31233.4|31245.7|31240.9|31306.2|31301.4|31216.7|31211.9|1843
1655074800000|2022-06-12 23:00:00|31246.2|31241.4|31211.7|31206.9|31257.2|31252.4|31198.7|31193.9|863
1655078400000|2022-06-13 00:00:00|31211.2|31206.4|31136.7|31131.9|31227.2|31222.4|31127.7|31122.9|1215
1655082000000|2022-06-13 01:00:00|31137.2|31132.4|31031.7|31026.9|31139.2|31134.4|30995.2|30990.4|2751
1655085600000|2022-06-13 02:00:00|31037.2|31032.4|31103.2|31098.4|31117.2|31112.4|31024.2|31019.4|1287
1655089200000|2022-06-13 03:00:00|31103.7|31098.9|31106.2|31101.4|31124.7|31119.9|31090.7|31085.9|550
1655092800000|2022-06-13 04:00:00|31108.7|31103.9|31065.2|31060.4|31148.7|31143.9|31048.7|31043.9|689
1655096400000|2022-06-13 05:00:00|31064.7|31059.9|31017.2|31012.4|31089.7|31084.9|31005.7|31000.9|848
1655100000000|2022-06-13 06:00:00|31016.6|31013|30934.1|30930.5|31034.6|31031|30907.6|30904|2660
1655103600000|2022-06-13 07:00:00|30935.1|30931.5|30878.6|30875|31030.6|31027|30856.1|30852.5|1865
1655107200000|2022-06-13 08:00:00|30880.6|30877|30763.6|30760|30881.6|30878|30756.1|30752.5|3697
1655110800000|2022-06-13 09:00:00|30763.1|30759.5|30812.6|30809|30856.6|30853|30754.6|30751|2224
1655114400000|2022-06-13 10:00:00|30812.1|30808.5|30848.6|30845|30876.1|30872.5|30790.1|30786.5|2048
1655118000000|2022-06-13 11:00:00|30844.6|30841|30783.6|30780|30898.1|30894.5|30776.1|30772.5|2262
1655121600000|2022-06-13 12:00:00|30785.1|30781.5|30784.6|30781|30897.1|30893.5|30779.6|30776|2723
1655125200000|2022-06-13 13:00:00|30785.1|30781.5|30780.5|30778.1|30898.5|30896.1|30702|30699.6|16311
1655128800000|2022-06-13 14:00:00|30781|30778.6|30572.1|30569.7|30835.5|30833.1|30545.6|30543.2|13157
1655132400000|2022-06-13 15:00:00|30573.1|30570.7|30718.1|30715.7|30802.6|30800.2|30491.6|30489.2|20406
1655136000000|2022-06-13 16:00:00|30720.1|30717.7|30699.9|30697.5|30927.1|30924.7|30692.1|30689.7|23298
1655139600000|2022-06-13 17:00:00|30700.4|30698|30794.9|30792.5|30847.9|30845.5|30621.9|30619.5|16294
1655143200000|2022-06-13 18:00:00|30795.9|30793.5|30628.4|30626|30798.9|30796.5|30603.9|30601.5|15865
1655146800000|2022-06-13 19:00:00|30629.4|30627|30539.1|30536.7|30723.9|30721.5|30379.1|30376.7|46363
1655150400000|2022-06-13 20:00:00|30531.6|30529.2|30552.1|30542.3|30589.3|30584.5|30465.3|30460.5|10724
1655154000000|2022-06-13 21:00:00|30552.3|30542.5|30563.2|30553.4|30568.5|30558.7|30543.5|30533.7|0
1655157600000|2022-06-13 22:00:00|30562.3|30557.5|30601.8|30597|30628.8|30624|30562.3|30557.5|1711
1655161200000|2022-06-13 23:00:00|30601.3|30596.5|30598.3|30593.5|30612.3|30607.5|30547.8|30543|1146
1655164800000|2022-06-14 00:00:00|30597.8|30593|30687.8|30683|30710.8|30706|30576.3|30571.5|2952
1655168400000|2022-06-14 01:00:00|30688.3|30683.5|30611.3|30606.5|30693.8|30689|30597.3|30592.5|1785
1655172000000|2022-06-14 02:00:00|30610.8|30606|30670.3|30665.5|30675.8|30671|30605.3|30600.5|1062
1655175600000|2022-06-14 03:00:00|30669.8|30665|30715.3|30710.5|30729.8|30725|30669.3|30664.5|2004
1655179200000|2022-06-14 04:00:00|30715.8|30711|30798.8|30794|30828.3|30823.5|30715.3|30710.5|3326
1655182800000|2022-06-14 05:00:00|30799.3|30794.5|30831.8|30827|30854.3|30849.5|30776.8|30772|2521
1655186400000|2022-06-14 06:00:00|30831.2|30827.6|30832.7|30829.1|30878.7|30875.1|30815.7|30812.1|3324
1655190000000|2022-06-14 07:00:00|30832.2|30828.6|30805.2|30801.6|30850.7|30847.1|30703.7|30700.1|5558
1655193600000|2022-06-14 08:00:00|30800.7|30797.1|30663.7|30660.1|30817.7|30814.1|30644.7|30641.1|4672
1655197200000|2022-06-14 09:00:00|30664.2|30660.6|30642.2|30638.6|30690.7|30687.1|30617.7|30614.1|4375
1655200800000|2022-06-14 10:00:00|30641.7|30638.1|30613.7|30610.1|30652.2|30648.6|30534.7|30531.1|6903
1655204400000|2022-06-14 11:00:00|30614.2|30610.6|30539.2|30535.6|30630.7|30627.1|30537.2|30533.6|4277
1655208000000|2022-06-14 12:00:00|30539.7|30536.1|30638.7|30635.1|30739.2|30735.6|30538.2|30534.6|9051
1655211600000|2022-06-14 13:00:00|30638.2|30634.6|30669.1|30666.7|30707.7|30704.1|30514.1|30511.7|33794
1655215200000|2022-06-14 14:00:00|30669.6|30667.2|30484.1|30481.7|30702.6|30700.2|30331.1|30328.7|35017
1655218800000|2022-06-14 15:00:00|30484.6|30482.2|30412.1|30409.7|30543.6|30541.2|30314.1|30311.7|24307
1655222400000|2022-06-14 16:00:00|30411.1|30408.7|30357.8|30355.4|30415.6|30413.2|30252.6|30250.2|19849
1655226000000|2022-06-14 17:00:00|30357.3|30354.9|30306.8|30304.4|30545.3|30542.9|30262.3|30259.9|19636
1655229600000|2022-06-14 18:00:00|30307.3|30304.9|30258.3|30255.9|30402.8|30400.4|30243.3|30240.9|15282
1655233200000|2022-06-14 19:00:00|30258.8|30256.4|30387.5|30385.1|30477.5|30475.1|30142.3|30139.9|30308
1655236800000|2022-06-14 20:00:00|30388.7|30383.9|30390.3|30380.5|30407.7|30402.9|30325.2|30320.4|5215
1655240400000|2022-06-14 21:00:00|30389.4|30379.6|30382.7|30372.9|30393.1|30383.3|30373.3|30363.5|0
1655244000000|2022-06-14 22:00:00|30396.7|30391.9|30426.7|30421.9|30462.7|30457.9|30390.7|30385.9|1550
1655247600000|2022-06-14 23:00:00|30427.2|30422.4|30501.7|30496.9|30523.2|30518.4|30397.7|30392.9|1666
1655251200000|2022-06-15 00:00:00|30501.2|30496.4|30448.2|30443.4|30507.7|30502.9|30424.7|30419.9|1539
1655254800000|2022-06-15 01:00:00|30447.7|30442.9|30476.7|30471.9|30521.7|30516.9|30445.2|30440.4|1926
1655258400000|2022-06-15 02:00:00|30477.2|30472.4|30494.2|30489.4|30522.2|30517.4|30475.2|30470.4|1050
1655262000000|2022-06-15 03:00:00|30494.7|30489.9|30447.7|30442.9|30515.7|30510.9|30445.7|30440.9|969
1655265600000|2022-06-15 04:00:00|30447.2|30442.4|30398.7|30393.9|30461.7|30456.9|30386.2|30381.4|919
1655269200000|2022-06-15 05:00:00|30399.2|30394.4|30431.2|30426.4|30483.2|30478.4|30353.2|30348.4|2536
1655272800000|2022-06-15 06:00:00|30430.6|30427|30460.6|30457|30500.1|30496.5|30406.1|30402.5|2967
1655276400000|2022-06-15 07:00:00|30461.1|30457.5|30517.1|30513.5|30521.1|30517.5|30402.1|30398.5|6363
1655280000000|2022-06-15 08:00:00|30508.1|30504.5|30543.6|30540|30621.1|30617.5|30498.6|30495|5256
1655283600000|2022-06-15 09:00:00|30542.6|30539|30529.6|30526|30556.6|30553|30477.1|30473.5|4339
1655287200000|2022-06-15 10:00:00|30530.1|30526.5|30475.6|30472|30530.1|30526.5|30452.1|30448.5|2687
1655290800000|2022-06-15 11:00:00|30475.1|30471.5|30619.6|30616|30626.1|30622.5|30456.1|30452.5|4969
1655294400000|2022-06-15 12:00:00|30619.1|30615.5|30610.6|30607|30647.6|30644|30537.6|30534|8564
1655298000000|2022-06-15 13:00:00|30611.1|30607.5|30732|30729.6|30761.5|30759.1|30566.5|30564.1|28060
1655301600000|2022-06-15 14:00:00|30730|30727.6|30598.6|30596.2|30763.6|30761.2|30543.1|30540.7|19319
1655305200000|2022-06-15 15:00:00|30598.1|30595.7|30546.6|30544.2|30607.6|30605.2|30459.1|30456.7|13641
1655308800000|2022-06-15 16:00:00|30545.6|30543.2|30470.7|30468.3|30620.6|30618.2|30463.2|30460.8|10952
1655312400000|2022-06-15 17:00:00|30471.2|30468.8|30612.7|30610.3|30648.7|30646.3|30461.7|30459.3|10371
1655316000000|2022-06-15 18:00:00|30613.7|30611.3|30624.7|30622.3|30909.2|30906.8|30182.2|30179.8|70043
1655319600000|2022-06-15 19:00:00|30625.2|30622.8|30685.1|30682.7|31018.1|31015.7|30600.2|30597.8|37513
1655323200000|2022-06-15 20:00:00|30674.2|30671.8|30682.6|30672.8|30715.4|30710.6|30627.4|30622.6|4877
1655326800000|2022-06-15 21:00:00|30688.5|30678.7|30733.5|30723.7|30735.3|30725.5|30681.9|30672.1|0
1655330400000|2022-06-15 22:00:00|30732.4|30727.6|30789.4|30784.6|30803.4|30798.6|30712.9|30708.1|2029
1655334000000|2022-06-15 23:00:00|30788.9|30784.1|30864.4|30859.6|30866.4|30861.6|30769.4|30764.6|1578
1655337600000|2022-06-16 00:00:00|30863.4|30858.6|30882.4|30877.6|30911.4|30906.6|30837.9|30833.1|1915
1655341200000|2022-06-16 01:00:00|30881.9|30877.1|30804.9|30800.1|30944.4|30939.6|30793.9|30789.1|2824
1655344800000|2022-06-16 02:00:00|30804.4|30799.6|30819.4|30814.6|30830.9|30826.1|30763.4|30758.6|1640
1655348400000|2022-06-16 03:00:00|30818.9|30814.1|30782.9|30778.1|30876.4|30871.6|30774.4|30769.6|1584
1655352000000|2022-06-16 04:00:00|30783.4|30778.6|30720.4|30715.6|30797.4|30792.6|30717.9|30713.1|1252
1655355600000|2022-06-16 05:00:00|30721.4|30716.6|30572.4|30567.6|30729.9|30725.1|30571.9|30567.1|2957
1655359200000|2022-06-16 06:00:00|30571.8|30568.2|30453.3|30449.7|30619.8|30616.2|30392.8|30389.2|5029
1655362800000|2022-06-16 07:00:00|30452.8|30449.2|30171.8|30168.2|30480.8|30477.2|30097.8|30094.2|12052
1655366400000|2022-06-16 08:00:00|30175.3|30171.7|30127.3|30123.7|30287.8|30284.2|30126.3|30122.7|7925
1655370000000|2022-06-16 09:00:00|30127.8|30124.2|30132.3|30128.7|30141.8|30138.2|30032.8|30029.2|7745
1655373600000|2022-06-16 10:00:00|30132.8|30129.2|30065.8|30062.2|30186.8|30183.2|30045.3|30041.7|5374
1655377200000|2022-06-16 11:00:00|30065.3|30061.7|30103.3|30099.7|30150.8|30147.2|30044.3|30040.7|7247
1655380800000|2022-06-16 12:00:00|30102.8|30099.2|30138.3|30134.7|30244.3|30240.7|30087.8|30084.2|11655
1655384400000|2022-06-16 13:00:00|30137.8|30134.2|29992.2|29989.8|30180.3|30176.7|29880.2|29877.8|31948
1655388000000|2022-06-16 14:00:00|29991.2|29988.8|29831.4|29829|30062.9|30060.5|29803.4|29801|31989
1655391600000|2022-06-16 15:00:00|29831.9|29829.5|29991.4|29989|30035.4|30033|29824.4|29822|18523
1655395200000|2022-06-16 16:00:00|29991.9|29989.5|30001.4|29999|30030.4|30028|29878.9|29876.5|15845
1655398800000|2022-06-16 17:00:00|30005.9|30003.5|29877.9|29875.5|30099.4|30097|29877.9|29875.5|20244
1655402400000|2022-06-16 18:00:00|29878.4|29876|29778.4|29776|29924.9|29922.5|29739.9|29737.5|18527
1655406000000|2022-06-16 19:00:00|29776.9|29774.5|29947.1|29944.7|29996.1|29993.7|29765.9|29763.5|31276
1655409600000|2022-06-16 20:00:00|29945.1|29942.7|29996|29986.2|30006.3|30001.5|29884.3|29879.5|8617
1655413200000|2022-06-16 21:00:00|29996.2|29986.4|29996|29986.2|30011.8|30002|29990.1|29980.3|0
1655416800000|2022-06-16 22:00:00|30032.3|30027.5|30016.3|30011.5|30038.3|30033.5|30007.8|30003|325
1655420400000|2022-06-16 23:00:00|29991.3|29986.5|29980.3|29975.5|30011.3|30006.5|29931.8|29927|1738
1655424000000|2022-06-17 00:00:00|29980.8|29976|29998.8|29994|30054.3|30049.5|29910.8|29906|3211
1655427600000|2022-06-17 01:00:00|29997.8|29993|30094.8|30090|30103.8|30099|29981.3|29976.5|2103
1655431200000|2022-06-17 02:00:00|30094.3|30089.5|30051.3|30046.5|30138.8|30134|30034.8|30030|2792
1655434800000|2022-06-17 03:00:00|30051.8|30047|30063.8|30059|30128.3|30123.5|30032.3|30027.5|1826
1655438400000|2022-06-17 04:00:00|30064.3|30059.5|30156.8|30152|30188.3|30183.5|30060.8|30056|2938
1655442000000|2022-06-17 05:00:00|30156.3|30151.5|30122.3|30117.5|30191.8|30187|30122.3|30117.5|2195
1655445600000|2022-06-17 06:00:00|30121.7|30118.1|30061.2|30057.6|30129.7|30126.1|30015.7|30012.1|4251
1655449200000|2022-06-17 07:00:00|30063.2|30059.6|30137.2|30133.6|30153.2|30149.6|30005.2|30001.6|5822
1655452800000|2022-06-17 08:00:00|30136.7|30133.1|30164.7|30161.1|30222.2|30218.6|30095.2|30091.6|5608
1655456400000|2022-06-17 09:00:00|30164.2|30160.6|30159.2|30155.6|30220.7|30217.1|30069.2|30065.6|5391
1655460000000|2022-06-17 10:00:00|30158.7|30155.1|30123.7|30120.1|30176.7|30173.1|30094.7|30091.1|3433
1655463600000|2022-06-17 11:00:00|30126.2|30122.6|30135.7|30132.1|30200.7|30197.1|30100.2|30096.6|3363
1655467200000|2022-06-17 12:00:00|30135.2|30131.6|30023.2|30019.6|30181.2|30177.6|30017.2|30013.6|15172
1655470800000|2022-06-17 13:00:00|30021.7|30018.1|30078.1|30075.7|30169.1|30166.7|29834.2|29830.6|35422
1655474400000|2022-06-17 14:00:00|30078.6|30076.2|29744|29741.6|30095.1|30092.7|29650|29647.6|39471
1655478000000|2022-06-17 15:00:00|29743.5|29741.1|29820.5|29818.1|30030.5|30028.1|29697|29694.6|31699
1655481600000|2022-06-17 16:00:00|29821|29818.6|29889.4|29887|29923.4|29921|29765|29762.6|15888
1655485200000|2022-06-17 17:00:00|29889.9|29887.5|30006.4|30004|30109.9|30107.5|29870.4|29868|19512
1655488800000|2022-06-17 18:00:00|30006.9|30004.5|30029.9|30027.5|30147.9|30145.5|29991.9|29989.5|13968
1655492400000|2022-06-17 19:00:00|30029.4|30027|29879.9|29877.5|30084.4|30082|29868.9|29866.5|26932
1655496000000|2022-06-17 20:00:00|29881.1|29876.3|29949.2|29939.4|29985.6|29980.8|29873.1|29868.3|7553
1655676000000|2022-06-19 22:00:00|29973.1|29968.3|30036.6|30031.8|30046.1|30041.3|29927.6|29922.8|2265
1655679600000|2022-06-19 23:00:00|30037.1|30032.3|30049.1|30044.3|30064.6|30059.8|29999.1|29994.3|1100
1655683200000|2022-06-20 00:00:00|30046.6|30041.8|29921.6|29916.8|30052.1|30047.3|29899.1|29894.3|2904
1655686800000|2022-06-20 01:00:00|29921.1|29916.3|29785.1|29780.3|29954.6|29949.8|29754.1|29749.3|4032
1655690400000|2022-06-20 02:00:00|29785.6|29780.8|29887.6|29882.8|29906.1|29901.3|29764.6|29759.8|2765
1655694000000|2022-06-20 03:00:00|29888.1|29883.3|29944.6|29939.8|29977.1|29972.3|29875.1|29870.3|1895
1655697600000|2022-06-20 04:00:00|29945.1|29940.3|29896.6|29891.8|29949.6|29944.8|29890.6|29885.8|1090
1655701200000|2022-06-20 05:00:00|29897.1|29892.3|29924.1|29919.3|29928.1|29923.3|29860.6|29855.8|1376
1655704800000|2022-06-20 06:00:00|29923.5|29919.9|29954|29950.4|29993.5|29989.9|29919.5|29915.9|2328
1655708400000|2022-06-20 07:00:00|29954.5|29950.9|29981|29977.4|30000.5|29996.9|29903.5|29899.9|3982
1655712000000|2022-06-20 08:00:00|29982|29978.4|30038|30034.4|30054|30050.4|29969|29965.4|3528
1655715600000|2022-06-20 09:00:00|30037.5|30033.9|30011|30007.4|30039|30035.4|29963|29959.4|2251
1655719200000|2022-06-20 10:00:00|30011.5|30007.9|30026|30022.4|30062.5|30058.9|30005|30001.4|1956
1655722800000|2022-06-20 11:00:00|30026.5|30022.9|30086.5|30082.9|30102|30098.4|30012.5|30008.9|1967
1655726400000|2022-06-20 12:00:00|30087|30083.4|30057|30053.4|30099|30095.4|30046.5|30042.9|2100
1655730000000|2022-06-20 13:00:00|30056.5|30052.9|30085.9|30083.5|30099.4|30097|29997|29993.4|6167
1655733600000|2022-06-20 14:00:00|30085.4|30083|30115.9|30113.5|30121.4|30119|30050.4|30048|5016
1655737200000|2022-06-20 15:00:00|30115.4|30113|30175.4|30173|30229.4|30227|30101.9|30099.5|7194
1655740800000|2022-06-20 16:00:00|30174.9|30172.5|30157.9|30155.5|30189.4|30187|30129.4|30127|2885
1655744400000|2022-06-20 17:00:00|30155.9|30146.1|30171.6|30161.8|30174.7|30164.9|30116.4|30106.6|0
1655748000000|2022-06-20 18:00:00|30171.5|30161.7|30142.1|30132.3|30171.6|30161.8|30141.9|30132.1|0
1655751600000|2022-06-20 19:00:00|30142.2|30132.4|30140.3|30130.5|30160.2|30150.4|30131.8|30122|0
1655755200000|2022-06-20 20:00:00|30140.5|30130.7|30139.2|30129.4|30143.3|30133.5|30139.2|30129.4|0
1655758800000|2022-06-20 21:00:00|30139.3|30129.5|30133.6|30123.8|30139.3|30129.5|30133.6|30123.8|0
1655762400000|2022-06-20 22:00:00|30147.1|30142.3|30156.1|30151.3|30165.1|30160.3|30129.1|30124.3|895
1655766000000|2022-06-20 23:00:00|30156.6|30151.8|30167.6|30162.8|30203.6|30198.8|30124.6|30119.8|1333
1655769600000|2022-06-21 00:00:00|30165.6|30160.8|30221.6|30216.8|30262.6|30257.8|30133.6|30128.8|3789
1655773200000|2022-06-21 01:00:00|30221.1|30216.3|30231.1|30226.3|30238.1|30233.3|30174.1|30169.3|1632
1655776800000|2022-06-21 02:00:00|30232.1|30227.3|30255.1|30250.3|30259.1|30254.3|30226.6|30221.8|1029
1655780400000|2022-06-21 03:00:00|30254.6|30249.8|30301.1|30296.3|30341.1|30336.3|30245.1|30240.3|2813
1655784000000|2022-06-21 04:00:00|30300.1|30295.3|30306.1|30301.3|30315.1|30310.3|30285.6|30280.8|974
1655787600000|2022-06-21 05:00:00|30307.1|30302.3|30274.1|30269.3|30317.1|30312.3|30259.1|30254.3|1406
1655791200000|2022-06-21 06:00:00|30273.5|30269.9|30249|30245.4|30300.5|30296.9|30210.5|30206.9|2415
1655794800000|2022-06-21 07:00:00|30249.5|30245.9|30378.5|30374.9|30394|30390.4|30238.5|30234.9|4947
1655798400000|2022-06-21 08:00:00|30378|30374.4|30397.5|30393.9|30409|30405.4|30352|30348.4|3400
1655802000000|2022-06-21 09:00:00|30398.5|30394.9|30361.5|30357.9|30411|30407.4|30353|30349.4|1949
1655805600000|2022-06-21 10:00:00|30362|30358.4|30365|30361.4|30391|30387.4|30346|30342.4|2219
1655809200000|2022-06-21 11:00:00|30366|30362.4|30282|30278.4|30369|30365.4|30261.5|30257.9|3183
1655812800000|2022-06-21 12:00:00|30281.5|30277.9|30262.5|30258.9|30322.5|30318.9|30250.5|30246.9|4513
1655816400000|2022-06-21 13:00:00|30262|30258.4|30427.9|30425.5|30434.4|30432|30256.5|30252.9|27639
1655820000000|2022-06-21 14:00:00|30428.9|30426.5|30492.9|30490.5|30506.4|30504|30378.4|30376|20312
1655823600000|2022-06-21 15:00:00|30494.4|30492|30388.4|30386|30512.4|30510|30388.4|30386|11152
1655827200000|2022-06-21 16:00:00|30387.9|30385.5|30493.9|30491.5|30496.4|30494|30367.9|30365.5|10556
1655830800000|2022-06-21 17:00:00|30494.4|30492|30467.4|30465|30525.4|30523|30459.4|30457|9056
1655834400000|2022-06-21 18:00:00|30467.9|30465.5|30621.3|30618.9|30628.9|30626.5|30452.4|30450|10934
1655838000000|2022-06-21 19:00:00|30620.8|30618.4|30542.8|30540.4|30655.8|30653.4|30515.3|30512.9|14566
1655841600000|2022-06-21 20:00:00|30542.3|30539.9|30552.7|30542.9|30567.5|30562.7|30511.5|30506.7|3412
1655845200000|2022-06-21 21:00:00|30552.8|30543|30548.9|30539.1|30560.5|30550.7|30541.7|30531.9|0
1655848800000|2022-06-21 22:00:00|30532.5|30527.7|30514.5|30509.7|30532.5|30527.7|30484|30479.2|1366
1655852400000|2022-06-21 23:00:00|30512.5|30507.7|30502.5|30497.7|30514|30509.2|30468|30463.2|954
1655856000000|2022-06-22 00:00:00|30503|30498.2|30424|30419.2|30506.5|30501.7|30408|30403.2|2120
1655859600000|2022-06-22 01:00:00|30424.5|30419.7|30379|30374.2|30447|30442.2|30357.5|30352.7|2296
1655863200000|2022-06-22 02:00:00|30379.5|30374.7|30271|30266.2|30395|30390.2|30268|30263.2|3087
1655866800000|2022-06-22 03:00:00|30271.5|30266.7|30272|30267.2|30290|30285.2|30237|30232.2|3433
1655870400000|2022-06-22 04:00:00|30271.5|30266.7|30280|30275.2|30286|30281.2|30246.5|30241.7|1421
1655874000000|2022-06-22 05:00:00|30279.5|30274.7|30206.5|30201.7|30303|30298.2|30196|30191.2|2570
1655877600000|2022-06-22 06:00:00|30205.9|30202.3|30198.4|30194.8|30232.4|30228.8|30150.4|30146.8|3949
1655881200000|2022-06-22 07:00:00|30197.9|30194.3|30050.9|30047.3|30202.4|30198.8|30019.4|30015.8|10538
1655884800000|2022-06-22 08:00:00|30051.4|30047.8|30094.4|30090.8|30108.9|30105.3|30017.4|30013.8|6640
1655888400000|2022-06-22 09:00:00|30094.9|30091.3|30140.4|30136.8|30154.9|30151.3|30084.4|30080.8|3120
1655892000000|2022-06-22 10:00:00|30141.4|30137.8|30164.9|30161.3|30195.4|30191.8|30128.4|30124.8|3872
1655895600000|2022-06-22 11:00:00|30165.4|30161.8|30161.9|30158.3|30233.9|30230.3|30160.4|30156.8|4136
1655899200000|2022-06-22 12:00:00|30162.4|30158.8|30149.4|30145.8|30177.9|30174.3|30068.9|30065.3|6481
1655902800000|2022-06-22 13:00:00|30149.9|30146.3|30343.3|30340.9|30407.8|30405.4|30075.4|30071.8|37134
1655906400000|2022-06-22 14:00:00|30342.3|30339.9|30603.6|30601.2|30686.8|30684.4|30279.3|30276.9|27909
1655910000000|2022-06-22 15:00:00|30604.1|30601.7|30493.6|30491.2|30686.1|30683.7|30487.1|30484.7|20666
1655913600000|2022-06-22 16:00:00|30492.6|30490.2|30586.1|30583.7|30601.1|30598.7|30450.1|30447.7|14247
1655917200000|2022-06-22 17:00:00|30585.6|30583.2|30671.1|30668.7|30695.6|30693.2|30513.6|30511.2|13300
1655920800000|2022-06-22 18:00:00|30671.6|30669.2|30670.6|30668.2|30784.6|30782.2|30616.6|30614.2|13510
1655924400000|2022-06-22 19:00:00|30671.1|30668.7|30462.3|30459.9|30695.1|30692.7|30454.3|30451.9|20146
1655928000000|2022-06-22 20:00:00|30462.8|30460.4|30488.6|30478.8|30540|30535.2|30462.8|30458.2|5409
1655931600000|2022-06-22 21:00:00|30488.7|30478.9|30493.8|30484|30494.6|30484.8|30485|30475.2|1
1655935200000|2022-06-22 22:00:00|30483|30478.2|30460.5|30455.7|30507.5|30502.7|30435.5|30430.7|1383
1655938800000|2022-06-22 23:00:00|30461|30456.2|30372.5|30367.7|30461.5|30456.7|30326|30321.2|2154
1655942400000|2022-06-23 00:00:00|30371.5|30366.7|30514.5|30509.7|30555.5|30550.7|30366|30361.2|3175
1655946000000|2022-06-23 01:00:00|30514|30509.2|30361|30356.2|30539.5|30534.7|30354|30349.2|3894
1655949600000|2022-06-23 02:00:00|30361.5|30356.7|30406.5|30401.7|30441|30436.2|30325.5|30320.7|2681
1655953200000|2022-06-23 03:00:00|30407|30402.2|30400.5|30395.7|30448.5|30443.7|30383.5|30378.7|1187
1655956800000|2022-06-23 04:00:00|30399.5|30394.7|30443|30438.2|30478|30473.2|30376.5|30371.7|1617
1655960400000|2022-06-23 05:00:00|30443.5|30438.7|30458.5|30453.7|30504.5|30499.7|30436.5|30431.7|1825
1655964000000|2022-06-23 06:00:00|30457.9|30454.3|30442.9|30439.3|30465.4|30461.8|30416.4|30412.8|2295
1655967600000|2022-06-23 07:00:00|30443.4|30439.8|30279.4|30275.8|30444.9|30441.3|30259.9|30256.3|6056
1655971200000|2022-06-23 08:00:00|30279.9|30276.3|30375.4|30371.8|30465.4|30461.8|30262.9|30259.3|5502
1655974800000|2022-06-23 09:00:00|30374.9|30371.3|30493.4|30489.8|30519.4|30515.8|30369.9|30366.3|2852
1655978400000|2022-06-23 10:00:00|30492.9|30489.3|30633.9|30630.3|30648.9|30645.3|30492.4|30488.8|3936
1655982000000|2022-06-23 11:00:00|30639.4|30635.8|30642.4|30638.8|30676.9|30673.3|30595.9|30592.3|4739
1655985600000|2022-06-23 12:00:00|30641.9|30638.3|30551.4|30547.8|30646.9|30643.3|30520.4|30516.8|5390
1655989200000|2022-06-23 13:00:00|30550.9|30547.3|30680.8|30678.4|30708.8|30706.4|30537.8|30535.4|33435
1655992800000|2022-06-23 14:00:00|30676.3|30673.9|30683.5|30681.1|30706|30703.6|30515.3|30512.9|30526
1655996400000|2022-06-23 15:00:00|30683|30680.6|30427.5|30425.1|30689|30686.6|30414.5|30412.1|17563
1656000000000|2022-06-23 16:00:00|30429.5|30427.1|30336.6|30334.2|30445.5|30443.1|30287.6|30285.2|23243
1656003600000|2022-06-23 17:00:00|30337.1|30334.7|30408.6|30406.2|30425.6|30423.2|30300.1|30297.7|14938
1656007200000|2022-06-23 18:00:00|30409.1|30406.7|30520.6|30518.2|30548.6|30546.2|30378.1|30375.7|13181
1656010800000|2022-06-23 19:00:00|30521.1|30518.7|30685.8|30683.4|30707.8|30705.4|30490.1|30487.7|21562
1656014400000|2022-06-23 20:00:00|30687|30682.2|30591.8|30582|30687|30682.2|30569.5|30564.7|4100
1656018000000|2022-06-23 21:00:00|30593|30583.2|30608.8|30599|30609.5|30599.7|30586.2|30576.4|0
1656021600000|2022-06-23 22:00:00|30600.7|30590.9|30619|30614.2|30627|30622.2|30573.5|30568.7|1039
1656025200000|2022-06-23 23:00:00|30618.5|30613.7|30584|30579.2|30639.5|30634.7|30575|30570.2|811
1656028800000|2022-06-24 00:00:00|30583.5|30578.7|30650.5|30645.7|30657|30652.2|30561|30556.2|1599
1656032400000|2022-06-24 01:00:00|30648.5|30643.7|30751|30746.2|30770|30765.2|30628.5|30623.7|2523
1656036000000|2022-06-24 02:00:00|30750.5|30745.7|30825|30820.2|30832.5|30827.7|30740|30735.2|2502
1656039600000|2022-06-24 03:00:00|30825.5|30820.7|30777|30772.2|30829.5|30824.7|30769.5|30764.7|1372
1656043200000|2022-06-24 04:00:00|30777.5|30772.7|30870|30865.2|30887.5|30882.7|30775.5|30770.7|1943
1656046800000|2022-06-24 05:00:00|30869.5|30864.7|30886|30881.2|30917|30912.2|30851.5|30846.7|1832
1656050400000|2022-06-24 06:00:00|30885.4|30881.8|30828.4|30824.8|30886.4|30882.8|30828.4|30824.8|2105
1656054000000|2022-06-24 07:00:00|30830.9|30827.3|30857.9|30854.3|30877.9|30874.3|30797.4|30793.8|3195
1656057600000|2022-06-24 08:00:00|30856.9|30853.3|30871.4|30867.8|30879.9|30876.3|30806.4|30802.8|3006
1656061200000|2022-06-24 09:00:00|30870.9|30867.3|30909.9|30906.3|30911.9|30908.3|30851.4|30847.8|2056
1656064800000|2022-06-24 10:00:00|30909.4|30905.8|30897.9|30894.3|30941.9|30938.3|30877.4|30873.8|2620
1656068400000|2022-06-24 11:00:00|30898.4|30894.8|30897.9|30894.3|30944.4|30940.8|30882.4|30878.8|2492
1656072000000|2022-06-24 12:00:00|30899.9|30896.3|30883.9|30880.3|30931.9|30928.3|30875.9|30872.3|3303
1656075600000|2022-06-24 13:00:00|30883.4|30879.8|31061.3|31058.9|31088.3|31085.9|30878.9|30875.3|23872
1656079200000|2022-06-24 14:00:00|31065.8|31063.4|31303.8|31301.4|31333.3|31330.9|31065.8|31063.4|28446
1656082800000|2022-06-24 15:00:00|31303.3|31300.9|31327.8|31325.4|31363.8|31361.4|31271.3|31268.9|12536
1656086400000|2022-06-24 16:00:00|31328.3|31325.9|31332|31329.6|31350.5|31348.1|31296|31293.6|6836
1656090000000|2022-06-24 17:00:00|31332.5|31330.1|31320|31317.6|31375|31372.6|31307.5|31305.1|6625
1656093600000|2022-06-24 18:00:00|31319.5|31317.1|31378|31375.6|31384|31381.6|31300|31297.6|5792
1656097200000|2022-06-24 19:00:00|31378.5|31376.1|31521.1|31518.7|31521.1|31518.7|31362|31359.6|15978
1656100800000|2022-06-24 20:00:00|31522.3|31517.5|31465.3|31460.5|31524.8|31520|31426.8|31422|6583
1656280800000|2022-06-26 22:00:00|31536.3|31531.5|31412.8|31408|31553.8|31549|31382.3|31377.5|2822
1656284400000|2022-06-26 23:00:00|31412.3|31407.5|31377.8|31373|31468.8|31464|31375.8|31371|1856
1656288000000|2022-06-27 00:00:00|31373.8|31369|31359.8|31355|31402.3|31397.5|31353.3|31348.5|2245
1656291600000|2022-06-27 01:00:00|31359.3|31354.5|31439.8|31435|31440.8|31436|31358.3|31353.5|1818
1656295200000|2022-06-27 02:00:00|31440.3|31435.5|31531.8|31527|31611.8|31607|31416.8|31412|4535
1656298800000|2022-06-27 03:00:00|31531.3|31526.5|31546.3|31541.5|31547.8|31543|31520.8|31516|1122
1656302400000|2022-06-27 04:00:00|31544.8|31540|31551.8|31547|31551.8|31547|31527.8|31523|523
1656306000000|2022-06-27 05:00:00|31552.3|31547.5|31530.3|31525.5|31563.3|31558.5|31489.8|31485|1959
1656309600000|2022-06-27 06:00:00|31529.8|31525|31489.2|31485.6|31532.7|31529.1|31468.2|31464.6|1718
1656313200000|2022-06-27 07:00:00|31488.7|31485.1|31704.2|31700.6|31709.2|31705.6|31468.2|31464.6|4984
1656316800000|2022-06-27 08:00:00|31703.7|31700.1|31615.2|31611.6|31710.7|31707.1|31603.2|31599.6|2872
1656320400000|2022-06-27 09:00:00|31615.7|31612.1|31606.2|31602.6|31644.2|31640.6|31578.7|31575.1|2185
1656324000000|2022-06-27 10:00:00|31606.7|31603.1|31591.7|31588.1|31614.7|31611.1|31542.7|31539.1|2065
1656327600000|2022-06-27 11:00:00|31592.2|31588.6|31600.2|31596.6|31625.2|31621.6|31582.7|31579.1|1879
1656331200000|2022-06-27 12:00:00|31599.7|31596.1|31529.2|31525.6|31612.2|31608.6|31501.7|31498.1|4565
1656334800000|2022-06-27 13:00:00|31529.7|31526.1|31395.6|31393.2|31580.1|31577.7|31383.6|31381.2|20241
1656338400000|2022-06-27 14:00:00|31396.1|31393.7|31546.1|31543.7|31596.1|31593.7|31388.6|31386.2|18364
1656342000000|2022-06-27 15:00:00|31546.6|31544.2|31572.6|31570.2|31600.6|31598.2|31472.1|31469.7|10095
1656345600000|2022-06-27 16:00:00|31572.1|31569.7|31536.9|31534.5|31581.1|31578.7|31445.1|31442.7|6474
1656349200000|2022-06-27 17:00:00|31537.4|31535|31421.9|31419.5|31545.4|31543|31394.9|31392.5|7132
1656352800000|2022-06-27 18:00:00|31422.4|31420|31438.9|31436.5|31493.4|31491|31387.9|31385.5|6127
1656356400000|2022-06-27 19:00:00|31439.4|31437|31453.4|31451|31483.4|31481|31350.9|31348.5|15689
1656360000000|2022-06-27 20:00:00|31454.6|31449.8|31480.9|31471.1|31504.1|31499.3|31446.6|31441.8|3585
1656363600000|2022-06-27 21:00:00|31481.1|31471.3|31473.2|31463.4|31492|31482.2|31467.5|31457.7|0
1656367200000|2022-06-27 22:00:00|31497.6|31492.8|31465.6|31460.8|31497.6|31492.8|31443.6|31438.8|1207
1656370800000|2022-06-27 23:00:00|31466.1|31461.3|31476.1|31471.3|31492.6|31487.8|31459.1|31454.3|777
1656374400000|2022-06-28 00:00:00|31475.6|31470.8|31504.1|31499.3|31534.6|31529.8|31472.1|31467.3|1529
1656378000000|2022-06-28 01:00:00|31503.6|31498.8|31382.6|31377.8|31518.6|31513.8|31374.6|31369.8|1649
1656381600000|2022-06-28 02:00:00|31384.1|31379.3|31393.1|31388.3|31431.1|31426.3|31330.6|31325.8|2076
1656385200000|2022-06-28 03:00:00|31393.6|31388.8|31427.1|31422.3|31444.6|31439.8|31383.1|31378.3|997
1656388800000|2022-06-28 04:00:00|31426.6|31421.8|31428.1|31423.3|31458.1|31453.3|31402.6|31397.8|737
1656392400000|2022-06-28 05:00:00|31427.6|31422.8|31462.1|31457.3|31480.6|31475.8|31426.1|31421.3|1056
1656396000000|2022-06-28 06:00:00|31461.5|31457.9|31564.5|31560.9|31609|31605.4|31461.5|31457.9|2698
1656399600000|2022-06-28 07:00:00|31565|31561.4|31559|31555.4|31694|31690.4|31488.5|31484.9|5865
1656403200000|2022-06-28 08:00:00|31559.5|31555.9|31631.5|31627.9|31638|31634.4|31554|31550.4|3341
1656406800000|2022-06-28 09:00:00|31631|31627.4|31594.5|31590.9|31663.5|31659.9|31581.5|31577.9|2507
1656410400000|2022-06-28 10:00:00|31594|31590.4|31634|31630.4|31644|31640.4|31582.5|31578.9|1710
1656414000000|2022-06-28 11:00:00|31634.5|31630.9|31641.5|31637.9|31652.5|31648.9|31612.5|31608.9|2009
1656417600000|2022-06-28 12:00:00|31641|31637.4|31588|31584.4|31648.5|31644.9|31520.5|31516.9|4971
1656421200000|2022-06-28 13:00:00|31587.5|31583.9|31755.4|31753|31886.4|31884|31584.5|31580.9|25401
1656424800000|2022-06-28 14:00:00|31753.4|31751|31545.8|31543.4|31781.4|31779|31470.3|31467.9|21434
1656428400000|2022-06-28 15:00:00|31544.8|31542.4|31236.8|31234.4|31549.8|31547.4|31221.3|31218.9|19464
1656432000000|2022-06-28 16:00:00|31237.8|31235.4|31221.9|31219.5|31300.4|31298|31182.8|31180.4|13641
1656435600000|2022-06-28 17:00:00|31221.4|31219|31148.4|31146|31230.9|31228.5|31105.9|31103.5|13009
1656439200000|2022-06-28 18:00:00|31148.9|31146.5|31005.9|31003.5|31197.4|31195|30961.4|30959|15057
1656442800000|2022-06-28 19:00:00|31005.4|31003|30951.8|30949.4|31031.9|31029.5|30935.3|30932.9|18370
1656446400000|2022-06-28 20:00:00|30952.3|30949.9|30990.6|30980.8|30991.5|30986.7|30925|30920.2|4495
1656450000000|2022-06-28 21:00:00|30990.8|30981|30988|30978.2|30991.1|30981.3|30988|30978.2|0
1656453600000|2022-06-28 22:00:00|30991|30981.2|30997|30992.2|30999.5|30994.7|30972|30967.2|1017
1656457200000|2022-06-28 23:00:00|30997.5|30992.7|30985.5|30980.7|31004.5|30999.7|30954|30949.2|1281
1656460800000|2022-06-29 00:00:00|30985|30980.2|30941|30936.2|31023.5|31018.7|30932|30927.2|2093
1656464400000|2022-06-29 01:00:00|30941.5|30936.7|30978.5|30973.7|31014.5|31009.7|30936|30931.2|1384
1656468000000|2022-06-29 02:00:00|30979|30974.2|31002.5|30997.7|31019|31014.2|30956.5|30951.7|1043
1656471600000|2022-06-29 03:00:00|31003|30998.2|30998|30993.2|31013.5|31008.7|30974|30969.2|819
1656475200000|2022-06-29 04:00:00|30997.5|30992.7|30992.5|30987.7|31024.5|31019.7|30980.5|30975.7|1208
1656478800000|2022-06-29 05:00:00|30993|30988.2|30981.5|30976.7|31014|31009.2|30966|30961.2|1201
1656482400000|2022-06-29 06:00:00|30980.9|30977.3|30896.4|30892.8|31003.9|31000.3|30882.9|30879.3|3346
1656486000000|2022-06-29 07:00:00|30897.9|30894.3|30937.9|30934.3|31003.4|30999.8|30884.9|30881.3|4356
1656489600000|2022-06-29 08:00:00|30937.4|30933.8|30989.9|30986.3|31011.4|31007.8|30913.9|30910.3|3321
1656493200000|2022-06-29 09:00:00|30989.4|30985.8|30891.9|30888.3|31010.9|31007.3|30882.9|30879.3|2598
1656496800000|2022-06-29 10:00:00|30893.9|30890.3|30921.9|30918.3|30962.4|30958.8|30893.9|30890.3|2732
1656500400000|2022-06-29 11:00:00|30922.9|30919.3|31023.9|31020.3|31030.9|31027.3|30893.9|30890.3|3396
1656504000000|2022-06-29 12:00:00|31024.4|31020.8|30992.4|30988.8|31088.4|31084.8|30954.4|30950.8|7043
1656507600000|2022-06-29 13:00:00|30991.4|30987.8|31089.3|31086.9|31160.8|31158.4|30891.8|30889.4|27610
1656511200000|2022-06-29 14:00:00|31088.8|31086.4|31052.6|31050.2|31157.8|31155.4|30956.6|30954.2|23031
1656514800000|2022-06-29 15:00:00|31053.1|31050.7|31029.1|31026.7|31070.1|31067.7|30935.6|30933.2|12937
1656518400000|2022-06-29 16:00:00|31030.1|31027.7|30971.7|30969.3|31041.6|31039.2|30895.1|30892.7|10675
1656522000000|2022-06-29 17:00:00|30972.2|30969.8|31081.7|31079.3|31088.2|31085.8|30914.2|30911.8|10257
1656525600000|2022-06-29 18:00:00|31079.2|31076.8|31015.2|31012.8|31148.7|31146.3|30995.7|30993.3|9488
1656529200000|2022-06-29 19:00:00|31014.7|31012.3|31017.5|31015.1|31105|31102.6|30963|30960.6|12956
1656532800000|2022-06-29 20:00:00|31014.1|31011.7|31037.5|31027.7|31053.3|31048.5|30998.3|30993.5|3069
1656536400000|2022-06-29 21:00:00|31037.7|31027.9|31038.3|31028.5|31044.3|31034.5|31037.4|31027.6|0
1656540000000|2022-06-29 22:00:00|31038.2|31028.4|31030.8|31026|31052.3|31047.5|31020.3|31015.5|886
1656543600000|2022-06-29 23:00:00|31031.3|31026.5|31000.3|30995.5|31031.3|31026.5|30981.3|30976.5|905
1656547200000|2022-06-30 00:00:00|30998.3|30993.5|30989.8|30985|31013.8|31009|30947.3|30942.5|1190
1656550800000|2022-06-30 01:00:00|30990.3|30985.5|30923.8|30919|30990.3|30985.5|30919.8|30915|1656
1656554400000|2022-06-30 02:00:00|30923.3|30918.5|30976.8|30972|30990.8|30986|30922.3|30917.5|1127
1656558000000|2022-06-30 03:00:00|30977.3|30972.5|30941.8|30937|30989.8|30985|30931.3|30926.5|689
1656561600000|2022-06-30 04:00:00|30941.3|30936.5|30934.3|30929.5|30957.3|30952.5|30926.3|30921.5|548
1656565200000|2022-06-30 05:00:00|30933.8|30929|30839.3|30834.5|30942.3|30937.5|30804.8|30800|3572
1656568800000|2022-06-30 06:00:00|30838.7|30835.1|30706.7|30703.1|30859.2|30855.6|30661.2|30657.6|5526
1656572400000|2022-06-30 07:00:00|30707.2|30703.6|30731.7|30728.1|30758.7|30755.1|30630.2|30626.6|5574
1656576000000|2022-06-30 08:00:00|30732.7|30729.1|30738.2|30734.6|30803.7|30800.1|30702.2|30698.6|4964
1656579600000|2022-06-30 09:00:00|30738.7|30735.1|30725.7|30722.1|30744.2|30740.6|30636.2|30632.6|3833
1656583200000|2022-06-30 10:00:00|30726.2|30722.6|30680.2|30676.6|30730.7|30727.1|30625.7|30622.1|3108
1656586800000|2022-06-30 11:00:00|30685.2|30681.6|30633.2|30629.6|30686.2|30682.6|30596.2|30592.6|4037
1656590400000|2022-06-30 12:00:00|30632.7|30629.1|30630.2|30626.6|30738.7|30735.1|30625.7|30622.1|9000
1656594000000|2022-06-30 13:00:00|30630.7|30627.1|30455.1|30452.7|30715.1|30712.7|30428.6|30426.2|27950
1656597600000|2022-06-30 14:00:00|30455.6|30453.2|30671.2|30668.8|30683.7|30681.3|30423.1|30420.7|22828
1656601200000|2022-06-30 15:00:00|30670.7|30668.3|30801.2|30798.8|30806.7|30804.3|30617.2|30614.8|17210
1656604800000|2022-06-30 16:00:00|30801.7|30799.3|30907.9|30905.5|30990.2|30987.8|30725.2|30722.8|14043
1656608400000|2022-06-30 17:00:00|30908.4|30906|30931.4|30929|30980.9|30978.5|30772.9|30770.5|11429
1656612000000|2022-06-30 18:00:00|30930.9|30928.5|30745.4|30743|30951.9|30949.5|30709.9|30707.5|11539
1656615600000|2022-06-30 19:00:00|30745.9|30743.5|30841.5|30839.1|30869.5|30867.1|30604.9|30602.5|24846
1656619200000|2022-06-30 20:00:00|30842.7|30837.9|30744.1|30734.3|30842.7|30837.9|30719.7|30714.9|8424
1656622800000|2022-06-30 21:00:00|30755.7|30745.9|30753.2|30743.4|30755.7|30745.9|30743.6|30733.8|0
1656626400000|2022-06-30 22:00:00|30748.2|30741.4|30697.7|30692.9|30752.7|30747.9|30674.7|30669.9|2406
1656630000000|2022-06-30 23:00:00|30698.2|30693.4|30791.7|30786.9|30802.2|30797.4|30685.7|30680.9|1727
1656633600000|2022-07-01 00:00:00|30791.2|30786.4|30758.2|30753.4|30820.7|30815.9|30754.7|30749.9|1676
1656637200000|2022-07-01 01:00:00|30757.7|30752.9|30698.7|30693.9|30775.7|30770.9|30664.7|30659.9|1676
1656640800000|2022-07-01 02:00:00|30698.2|30693.4|30606.2|30601.4|30752.2|30747.4|30584.7|30579.9|2246
1656644400000|2022-07-01 03:00:00|30607.2|30602.4|30534.7|30529.9|30611.7|30606.9|30492.7|30487.9|2725
1656648000000|2022-07-01 04:00:00|30533.7|30528.9|30507.2|30502.4|30559.2|30554.4|30479.2|30474.4|2287
1656651600000|2022-07-01 05:00:00|30507.7|30502.9|30538.7|30533.9|30572.2|30567.4|30475.7|30470.9|2498
1656655200000|2022-07-01 06:00:00|30538.1|30534.5|30533.1|30529.5|30585.1|30581.5|30501.1|30497.5|2932
1656658800000|2022-07-01 07:00:00|30533.6|30530|30563.1|30559.5|30615.6|30612|30450.6|30447|5515
1656662400000|2022-07-01 08:00:00|30562.6|30559|30699.1|30695.5|30718.6|30715|30525.1|30521.5|4984
1656666000000|2022-07-01 09:00:00|30698.6|30695|30783.6|30780|30790.6|30787|30680.1|30676.5|4344
1656669600000|2022-07-01 10:00:00|30783.1|30779.5|30689.6|30686|30794.1|30790.5|30670.1|30666.5|3203
1656673200000|2022-07-01 11:00:00|30689.1|30685.5|30649.6|30646|30727.6|30724|30613.1|30609.5|4143
1656676800000|2022-07-01 12:00:00|30650.6|30647|30725.1|30721.5|30745.1|30741.5|30624.1|30620.5|4459
1656680400000|2022-07-01 13:00:00|30725.6|30722|30885|30882.6|30946|30943.6|30696|30693.6|27512
1656684000000|2022-07-01 14:00:00|30885.5|30883.1|30601.3|30598.9|30970.5|30968.1|30479.8|30477.4|31993
1656687600000|2022-07-01 15:00:00|30599.8|30597.4|30610.8|30608.4|30762.8|30760.4|30551.3|30548.9|19321
1656691200000|2022-07-01 16:00:00|30610.3|30607.9|30673.3|30670.9|30757.8|30755.4|30585.3|30582.9|9402
1656694800000|2022-07-01 17:00:00|30672.8|30670.4|30889.8|30887.4|30898.8|30896.4|30660.3|30657.9|10760
1656698400000|2022-07-01 18:00:00|30890.3|30887.9|31014.8|31012.4|31043.8|31041.4|30823.3|30820.9|11925
1656702000000|2022-07-01 19:00:00|31014.3|31011.9|31097|31094.6|31143|31140.6|30948.3|30945.9|18640
1656705600000|2022-07-01 20:00:00|31087.9|31085.5|31061.6|31056.8|31103.1|31098.3|31055.6|31050.8|2756
1656885600000|2022-07-03 22:00:00|31066.1|31061.3|31032.1|31027.3|31067.6|31062.8|31008.1|31003.3|728
1656889200000|2022-07-03 23:00:00|31032.6|31027.8|30946.6|30941.8|31048.6|31043.8|30933.1|30928.3|1253
1656892800000|2022-07-04 00:00:00|30946.1|30941.3|30901.6|30896.8|30976.1|30971.3|30892.1|30887.3|2037
1656896400000|2022-07-04 01:00:00|30901.1|30896.3|30912.6|30907.8|30920.6|30915.8|30826.6|30821.8|1565
1656900000000|2022-07-04 02:00:00|30913.1|30908.3|30887.1|30882.3|30941.6|30936.8|30848.1|30843.3|1040
1656903600000|2022-07-04 03:00:00|30886.6|30881.8|30916.1|30911.3|30924.1|30919.3|30883.6|30878.8|658
1656907200000|2022-07-04 04:00:00|30915.6|30910.8|30906.1|30901.3|30922.1|30917.3|30872.1|30867.3|619
1656910800000|2022-07-04 05:00:00|30907.6|30902.8|30949.6|30944.8|30950.6|30945.8|30890.6|30885.8|907
1656914400000|2022-07-04 06:00:00|30949|30945.4|30953|30949.4|31006|31002.4|30925|30921.4|1343
1656918000000|2022-07-04 07:00:00|30953.5|30949.9|30894|30890.4|30976.5|30972.9|30868|30864.4|2473
1656921600000|2022-07-04 08:00:00|30893.5|30889.9|30884.5|30880.9|30914|30910.4|30867.5|30863.9|1840
1656925200000|2022-07-04 09:00:00|30885|30881.4|31002|30998.4|31016.5|31012.9|30866|30862.4|2246
1656928800000|2022-07-04 10:00:00|31002.5|30998.9|31019|31015.4|31024.5|31020.9|30958.5|30954.9|1008
1656932400000|2022-07-04 11:00:00|31018.5|31014.9|31026.5|31022.9|31053.5|31049.9|30992|30988.4|1502
1656936000000|2022-07-04 12:00:00|31026|31022.4|31058|31054.4|31067|31063.4|31015|31011.4|1210
1656939600000|2022-07-04 13:00:00|31057.5|31053.9|30990.4|30988|31084|31080.4|30983.9|30981.5|2372
1656943200000|2022-07-04 14:00:00|30989.9|30987.5|30965.9|30963.5|30995.9|30993.5|30937.9|30935.5|2822
1656946800000|2022-07-04 15:00:00|30966.4|30964|30962.9|30960.5|31006.4|31004|30952.4|30950|1979
1656950400000|2022-07-04 16:00:00|30963.4|30961|30989.9|30987.5|31000.9|30998.5|30958.4|30956|1122
1656954000000|2022-07-04 17:00:00|30997.6|30987.8|30998.7|30988.9|31034.2|31024.4|30981.8|30972|0
1656957600000|2022-07-04 18:00:00|30998.8|30989|30998.4|30988.6|31003.3|30993.5|30998.4|30988.6|0
1656961200000|2022-07-04 19:00:00|30998.5|30988.7|31015.5|31005.7|31016.2|31006.4|30997.7|30987.9|0
1656964800000|2022-07-04 20:00:00|31015.6|31005.8|31012.9|31003.1|31015.6|31005.8|31002.7|30992.9|0
1656968400000|2022-07-04 21:00:00|31013|31003.2|31013.2|31003.4|31013.3|31003.5|31012.9|31003.1|0
1656972000000|2022-07-04 22:00:00|30986.1|30981.3|31091.1|31086.3|31101.1|31096.3|30985.1|30980.3|1826
1656975600000|2022-07-04 23:00:00|31092.6|31087.8|31197.1|31192.3|31237.1|31232.3|31092.6|31087.8|3010
1656979200000|2022-07-05 00:00:00|31195.6|31190.8|31197.6|31192.8|31218.1|31213.3|31171.6|31166.8|1192
1656982800000|2022-07-05 01:00:00|31197.1|31192.3|31221.1|31216.3|31225.6|31220.8|31145.1|31140.3|1317
1656986400000|2022-07-05 02:00:00|31220.6|31215.8|31164.6|31159.8|31226.1|31221.3|31155.6|31150.8|1118
1656990000000|2022-07-05 03:00:00|31165.1|31160.3|31135.6|31130.8|31196.6|31191.8|31131.6|31126.8|698
1656993600000|2022-07-05 04:00:00|31135.1|31130.3|31181.6|31176.8|31182.6|31177.8|31134.1|31129.3|546
1656997200000|2022-07-05 05:00:00|31181.1|31176.3|31188.1|31183.3|31212.6|31207.8|31161.6|31156.8|885
1657000800000|2022-07-05 06:00:00|31187.5|31183.9|31193|31189.4|31227.5|31223.9|31175.5|31171.9|1489
1657004400000|2022-07-05 07:00:00|31192|31188.4|31092|31088.4|31196|31192.4|31090|31086.4|2645
1657008000000|2022-07-05 08:00:00|31091.5|31087.9|30921.5|30917.9|31126.5|31122.9|30902.5|30898.9|7484
1657011600000|2022-07-05 09:00:00|30922|30918.4|30944|30940.4|30954|30950.4|30875|30871.4|4519
1657015200000|2022-07-05 10:00:00|30943.5|30939.9|30948.5|30944.9|30987.5|30983.9|30927|30923.4|2745
1657018800000|2022-07-05 11:00:00|30951.5|30947.9|30847|30843.4|30968.5|30964.9|30838|30834.4|3728
1657022400000|2022-07-05 12:00:00|30847.5|30843.9|30686|30682.4|30853|30849.4|30674|30670.4|9426
1657026000000|2022-07-05 13:00:00|30685|30681.4|30488.4|30486|30706.5|30702.9|30466.4|30464|29635
1657029600000|2022-07-05 14:00:00|30487.4|30485|30420.2|30417.8|30580.2|30577.8|30378.2|30375.8|31373
1657033200000|2022-07-05 15:00:00|30420.7|30418.3|30513.2|30510.8|30559.7|30557.3|30357.2|30354.8|17713
1657036800000|2022-07-05 16:00:00|30513.7|30511.3|30507|30504.6|30647.2|30644.8|30493|30490.6|13022
1657040400000|2022-07-05 17:00:00|30507.5|30505.1|30619|30616.6|30661.5|30659.1|30498.5|30496.1|11457
1657044000000|2022-07-05 18:00:00|30619.5|30617.1|30802|30799.6|30849|30846.6|30603|30600.6|14629
1657047600000|2022-07-05 19:00:00|30803|30800.6|30971.2|30968.8|30972.2|30969.8|30758|30755.6|19099
1657051200000|2022-07-05 20:00:00|30972.4|30967.6|30956.1|30946.3|30976.4|30971.6|30916.9|30912.1|4202
1657054800000|2022-07-05 21:00:00|30956.7|30946.9|30958.1|30948.3|30959.4|30949.6|30948.8|30939|0
1657058400000|2022-07-05 22:00:00|30988.9|30984.1|30963.4|30958.6|31008.9|31004.1|30948.9|30944.1|1605
1657062000000|2022-07-05 23:00:00|30962.9|30958.1|30892.9|30888.1|30978.4|30973.6|30875.9|30871.1|1552
1657065600000|2022-07-06 00:00:00|30897.9|30893.1|31010.9|31006.1|31027.9|31023.1|30897.9|30893.1|2662
1657069200000|2022-07-06 01:00:00|31011.4|31006.6|30915.9|30911.1|31056.4|31051.6|30882.9|30878.1|2741
1657072800000|2022-07-06 02:00:00|30916.4|30911.6|30883.4|30878.6|30949.9|30945.1|30858.4|30853.6|1349
1657076400000|2022-07-06 03:00:00|30883.9|30879.1|30960.9|30956.1|30963.9|30959.1|30867.9|30863.1|1197
1657080000000|2022-07-06 04:00:00|30961.4|30956.6|30908.4|30903.6|30961.4|30956.6|30898.4|30893.6|789
1657083600000|2022-07-06 05:00:00|30908.9|30904.1|30832.4|30827.6|30923.4|30918.6|30830.4|30825.6|1606
1657087200000|2022-07-06 06:00:00|30831.8|30828.2|30903.8|30900.2|30908.3|30904.7|30763.3|30759.7|3201
1657090800000|2022-07-06 07:00:00|30903.3|30899.7|30988.8|30985.2|31045.3|31041.7|30902.3|30898.7|5293
1657094400000|2022-07-06 08:00:00|30985.8|30982.2|30869.8|30866.2|31007.3|31003.7|30855.3|30851.7|4242
1657098000000|2022-07-06 09:00:00|30869.3|30865.7|30953.3|30949.7|30966.8|30963.2|30832.3|30828.7|3141
1657101600000|2022-07-06 10:00:00|30954.8|30951.2|30933.8|30930.2|30997.8|30994.2|30912.3|30908.7|2128
1657105200000|2022-07-06 11:00:00|30933.3|30929.7|30886.3|30882.7|30933.3|30929.7|30851.3|30847.7|2788
1657108800000|2022-07-06 12:00:00|30885.3|30881.7|30938.8|30935.2|30989.8|30986.2|30838.8|30835.2|4684
1657112400000|2022-07-06 13:00:00|30938.3|30934.7|30974.7|30972.3|31078.2|31075.8|30923.7|30921.3|26067
1657116000000|2022-07-06 14:00:00|30971.7|30969.3|30940.6|30938.2|31094.7|31092.3|30881.1|30878.7|24591
1657119600000|2022-07-06 15:00:00|30939.6|30937.2|30866.1|30863.7|30947.6|30945.2|30797.1|30794.7|12779
1657123200000|2022-07-06 16:00:00|30865.6|30863.2|30856.6|30854.2|30874.6|30872.2|30791.1|30788.7|8934
1657126800000|2022-07-06 17:00:00|30857.1|30854.7|30914.6|30912.2|30934.6|30932.2|30850.1|30847.7|7873
1657130400000|2022-07-06 18:00:00|30914.1|30911.7|31127.1|31124.7|31180.6|31178.2|30836.6|30834.2|25286
1657134000000|2022-07-06 19:00:00|31128.6|31126.2|31044.7|31042.3|31226.1|31223.7|30990.2|30987.8|20301
1657137600000|2022-07-06 20:00:00|31045.9|31041.1|31078.3|31068.5|31078.7|31072.4|31030.7|31025.9|3553
1657141200000|2022-07-06 21:00:00|31077.1|31067.3|31074.5|31064.7|31083.6|31073.8|31074.2|31064.4|0
1657144800000|2022-07-06 22:00:00|31072.7|31067.9|31053.7|31048.9|31086.2|31081.4|31046.2|31041.4|862
1657148400000|2022-07-06 23:00:00|31054.2|31049.4|31058.2|31053.4|31082.7|31077.9|31043.7|31038.9|613
1657152000000|2022-07-07 00:00:00|31057.7|31052.9|31016.7|31011.9|31057.7|31052.9|30981.7|30976.9|1753
1657155600000|2022-07-07 01:00:00|31016.2|31011.4|30968.2|30963.4|31018.7|31013.9|30919.2|30914.4|1792
1657159200000|2022-07-07 02:00:00|30967.7|30962.9|31074.2|31069.4|31078.2|31073.4|30967.7|30962.9|1233
1657162800000|2022-07-07 03:00:00|31074.7|31069.9|31048.2|31043.4|31090.7|31085.9|31046.2|31041.4|1187
1657166400000|2022-07-07 04:00:00|31048.7|31043.9|31081.7|31076.9|31087.2|31082.4|31041.7|31036.9|721
1657170000000|2022-07-07 05:00:00|31081.2|31076.4|31116.2|31111.4|31165.7|31160.9|31072.7|31067.9|1938
1657173600000|2022-07-07 06:00:00|31115.6|31112|31102.6|31099|31143.1|31139.5|31085.1|31081.5|1317
1657177200000|2022-07-07 07:00:00|31102.1|31098.5|31158.1|31154.5|31178.1|31174.5|31076.1|31072.5|2671
1657180800000|2022-07-07 08:00:00|31157.6|31154|31107.1|31103.5|31183.1|31179.5|31067.6|31064|4031
1657184400000|2022-07-07 09:00:00|31105.1|31101.5|31109.1|31105.5|31170.1|31166.5|31071.1|31067.5|3664
1657188000000|2022-07-07 10:00:00|31109.6|31106|31152.6|31149|31162.6|31159|31070.6|31067|2205
1657191600000|2022-07-07 11:00:00|31153.6|31150|31187.1|31183.5|31192.1|31188.5|31105.1|31101.5|1995
1657195200000|2022-07-07 12:00:00|31187.6|31184|31214.6|31211|31235.1|31231.5|31155.1|31151.5|4428
1657198800000|2022-07-07 13:00:00|31215.1|31211.5|31297.5|31295.1|31334.5|31332.1|31211.1|31207.5|21900
1657202400000|2022-07-07 14:00:00|31298.5|31296.1|31294.8|31292.4|31320.8|31318.4|31149.3|31146.9|20171
1657206000000|2022-07-07 15:00:00|31296.8|31294.4|31296.3|31293.9|31338.3|31335.9|31253.3|31250.9|10588
1657209600000|2022-07-07 16:00:00|31295.8|31293.4|31303.8|31301.4|31349.3|31346.9|31280.3|31277.9|8677
1657213200000|2022-07-07 17:00:00|31303.3|31300.9|31312.3|31309.9|31316.8|31314.4|31229.8|31227.4|7021
1657216800000|2022-07-07 18:00:00|31312.8|31310.4|31359.3|31356.9|31365.3|31362.9|31305.8|31303.4|7527
1657220400000|2022-07-07 19:00:00|31360.8|31358.4|31384.5|31382.1|31426.3|31423.9|31343.5|31341.1|14372
1657224000000|2022-07-07 20:00:00|31385.7|31380.9|31350.2|31340.4|31386.7|31381.9|31340.7|31335.9|2953
1657227600000|2022-07-07 21:00:00|31351.7|31341.9|31336.3|31326.5|31360.6|31350.8|31329.8|31320|0
1657231200000|2022-07-07 22:00:00|31331.7|31326.9|31365.2|31360.4|31368.7|31363.9|31331.7|31326.9|836
1657234800000|2022-07-07 23:00:00|31364.2|31359.4|31344.7|31339.9|31371.2|31366.4|31333.7|31328.9|952
1657238400000|2022-07-08 00:00:00|31345.2|31340.4|31383.2|31378.4|31396.2|31391.4|31325.2|31320.4|1464
1657242000000|2022-07-08 01:00:00|31382.7|31377.9|31356.7|31351.9|31409.7|31404.9|31345.7|31340.9|1081
1657245600000|2022-07-08 02:00:00|31357.2|31352.4|31293.2|31288.4|31390.7|31385.9|31288.2|31283.4|1739
1657249200000|2022-07-08 03:00:00|31292.7|31287.9|31283.7|31278.9|31341.2|31336.4|31279.7|31274.9|1900
1657252800000|2022-07-08 04:00:00|31284.2|31279.4|31312.2|31307.4|31317.2|31312.4|31281.7|31276.9|954
1657256400000|2022-07-08 05:00:00|31311.7|31306.9|31262.7|31257.9|31320.7|31315.9|31251.7|31246.9|1464
1657260000000|2022-07-08 06:00:00|31262.1|31258.5|31306.1|31302.5|31310.1|31306.5|31252.6|31249|1269
1657263600000|2022-07-08 07:00:00|31306.6|31303|31316.6|31313|31354.1|31350.5|31273.6|31270|2069
1657267200000|2022-07-08 08:00:00|31316.1|31312.5|31274.6|31271|31351.6|31348|31259.1|31255.5|2387
1657270800000|2022-07-08 09:00:00|31274.1|31270.5|31335.6|31332|31347.1|31343.5|31244.1|31240.5|2590
1657274400000|2022-07-08 10:00:00|31336.1|31332.5|31368.6|31365|31465.1|31461.5|31333.1|31329.5|4274
1657278000000|2022-07-08 11:00:00|31368.1|31364.5|31406.6|31403|31428.1|31424.5|31356.6|31353|2835
1657281600000|2022-07-08 12:00:00|31407.1|31403.5|31315.6|31312|31441.1|31437.5|31217.1|31213.5|12879
1657285200000|2022-07-08 13:00:00|31318.1|31314.5|31252.5|31250.1|31402.5|31400.1|31221.5|31219.1|27069
1657288800000|2022-07-08 14:00:00|31254.5|31252.1|31457.5|31455.1|31481|31478.6|31208|31205.6|19781
1657292400000|2022-07-08 15:00:00|31458|31455.6|31453.5|31451.1|31511|31508.6|31392|31389.6|12867
1657296000000|2022-07-08 16:00:00|31454|31451.6|31288|31285.6|31457.5|31455.1|31278.5|31276.1|11987
1657299600000|2022-07-08 17:00:00|31288.5|31286.1|31351|31348.6|31384|31381.6|31249.5|31247.1|9051
1657303200000|2022-07-08 18:00:00|31351.5|31349.1|31461.5|31459.1|31481.5|31479.1|31330|31327.6|7710
1657306800000|2022-07-08 19:00:00|31462|31459.6|31342.7|31340.3|31489|31486.6|31323.2|31320.8|15449
1657310400000|2022-07-08 20:00:00|31343.7|31341.3|31383.6|31373.8|31383.6|31377.6|31325.9|31321.1|3076
1657490400000|2022-07-10 22:00:00|31322.9|31318.1|31288.9|31284.1|31324.9|31320.1|31276.9|31272.1|1268
1657494000000|2022-07-10 23:00:00|31288.4|31283.6|31332.4|31327.6|31354.9|31350.1|31280.9|31276.1|1062
1657497600000|2022-07-11 00:00:00|31331.9|31327.1|31307.4|31302.6|31336.4|31331.6|31280.4|31275.6|1091
1657501200000|2022-07-11 01:00:00|31306.9|31302.1|31183.4|31178.6|31308.4|31303.6|31181.4|31176.6|1965
1657504800000|2022-07-11 02:00:00|31182.9|31178.1|31184.9|31180.1|31204.9|31200.1|31168.4|31163.6|1411
1657508400000|2022-07-11 03:00:00|31184.4|31179.6|31186.4|31181.6|31192.4|31187.6|31147.9|31143.1|1404
1657512000000|2022-07-11 04:00:00|31185.9|31181.1|31183.9|31179.1|31212.9|31208.1|31179.4|31174.6|749
1657515600000|2022-07-11 05:00:00|31183.4|31178.6|31161.4|31156.6|31203.9|31199.1|31153.4|31148.6|954
1657519200000|2022-07-11 06:00:00|31160.8|31157.2|31092.8|31089.2|31186.3|31182.7|31083.8|31080.2|3022
1657522800000|2022-07-11 07:00:00|31093.3|31089.7|31131.8|31128.2|31170.3|31166.7|31066.8|31063.2|2916
1657526400000|2022-07-11 08:00:00|31130.3|31126.7|31161.8|31158.2|31192.8|31189.2|31111.3|31107.7|2436
1657530000000|2022-07-11 09:00:00|31162.3|31158.7|31179.8|31176.2|31222.8|31219.2|31148.8|31145.2|1786
1657533600000|2022-07-11 10:00:00|31180.3|31176.7|31210.8|31207.2|31246.8|31243.2|31165.8|31162.2|2438
1657537200000|2022-07-11 11:00:00|31211.8|31208.2|31156.8|31153.2|31239.8|31236.2|31141.3|31137.7|1983
1657540800000|2022-07-11 12:00:00|31156.3|31152.7|31156.3|31152.7|31194.3|31190.7|31120.8|31117.2|3756
1657544400000|2022-07-11 13:00:00|31155.8|31152.2|31218.2|31215.8|31301.7|31299.3|31136.2|31133.8|25151
1657548000000|2022-07-11 14:00:00|31218.7|31216.3|31162.8|31160.4|31262.8|31260.4|31112.8|31110.4|21498
1657551600000|2022-07-11 15:00:00|31163.8|31161.4|31203.3|31200.9|31251.3|31248.9|31153.8|31151.4|12068
1657555200000|2022-07-11 16:00:00|31203.8|31201.4|31243.5|31241.1|31257.8|31255.4|31173.8|31171.4|6983
1657558800000|2022-07-11 17:00:00|31244|31241.6|31346.5|31344.1|31371.5|31369.1|31234|31231.6|9008
1657562400000|2022-07-11 18:00:00|31345.5|31343.1|31206|31203.6|31349.5|31347.1|31206|31203.6|8398
1657566000000|2022-07-11 19:00:00|31206.5|31204.1|31172.6|31170.2|31215|31212.6|31113.6|31111.2|15359
1657569600000|2022-07-11 20:00:00|31173.8|31169|31205.8|31196|31215.8|31211|31168.3|31163.5|3207
1657573200000|2022-07-11 21:00:00|31206|31196.2|31206.4|31196.6|31209|31199.2|31199.4|31189.6|0
1657576800000|2022-07-11 22:00:00|31199.9|31190.1|31160.8|31156|31208.8|31204|31154.8|31150|1171
1657580400000|2022-07-11 23:00:00|31161.3|31156.5|31220.8|31216|31224.8|31220|31157.8|31153|1045
1657584000000|2022-07-12 00:00:00|31221.3|31216.5|31039.3|31034.5|31231.8|31227|31037.3|31032.5|3125
1657587600000|2022-07-12 01:00:00|31040.3|31035.5|31047.3|31042.5|31066.8|31062|31011.3|31006.5|1614
1657591200000|2022-07-12 02:00:00|31046.8|31042|31033.8|31029|31063.8|31059|31023.8|31019|794
1657594800000|2022-07-12 03:00:00|31033.3|31028.5|31028.3|31023.5|31039.3|31034.5|30987.8|30983|1150
1657598400000|2022-07-12 04:00:00|31028.8|31024|31016.3|31011.5|31030.3|31025.5|30994.3|30989.5|633
1657602000000|2022-07-12 05:00:00|31015.8|31011|30999.8|30995|31027.8|31023|30997.8|30993|870
1657605600000|2022-07-12 06:00:00|31000.3|30995.5|31007.7|31004.1|31033.2|31029.6|30957.7|30954.1|2362
1657609200000|2022-07-12 07:00:00|31006.2|31002.6|30980.7|30977.1|31027.7|31024.1|30908.2|30904.6|3963
1657612800000|2022-07-12 08:00:00|30980.2|30976.6|30996.2|30992.6|31019.7|31016.1|30959.7|30956.1|2540
1657616400000|2022-07-12 09:00:00|30995.7|30992.1|30934.7|30931.1|31015.2|31011.6|30911.2|30907.6|3154
1657620000000|2022-07-12 10:00:00|30935.2|30931.6|30897.2|30893.6|31002.7|30999.1|30893.2|30889.6|3393
1657623600000|2022-07-12 11:00:00|30896.7|30893.1|30950.7|30947.1|30996.2|30992.6|30886.2|30882.6|4737
1657627200000|2022-07-12 12:00:00|30950.2|30946.6|30984.7|30981.1|31007.7|31004.1|30922.2|30918.6|3925
1657630800000|2022-07-12 13:00:00|30984.2|30980.6|31228.1|31225.7|31309.1|31306.7|30982.2|30978.6|29541
1657634400000|2022-07-12 14:00:00|31227.6|31225.2|31270.8|31268.4|31291.8|31289.4|31161.3|31158.9|21472
1657638000000|2022-07-12 15:00:00|31271.3|31268.9|31254.8|31252.4|31333.8|31331.4|31228.8|31226.4|12550
1657641600000|2022-07-12 16:00:00|31254.3|31251.9|31318.8|31316.4|31349.8|31347.4|31228.3|31225.9|9352
1657645200000|2022-07-12 17:00:00|31319.3|31316.9|31274.8|31272.4|31352.8|31350.4|31239.3|31236.9|7825
1657648800000|2022-07-12 18:00:00|31275.8|31273.4|31143.8|31141.4|31281.8|31279.4|31137.8|31135.4|6736
1657652400000|2022-07-12 19:00:00|31144.3|31141.9|30997|30994.6|31144.3|31141.9|30856|30853.6|22489
1657656000000|2022-07-12 20:00:00|30998.2|30993.4|31005.7|30995.9|31009.3|30999.5|30964.2|30959.4|3622
1657659600000|2022-07-12 21:00:00|31003|30993.2|31005.8|30996|31009.3|30999.5|30999.1|30989.3|0
1657663200000|2022-07-12 22:00:00|31017.2|31012.4|31001.7|30996.9|31021.2|31016.4|30990.2|30985.4|1258
1657666800000|2022-07-12 23:00:00|31002.7|30997.9|30993.7|30988.9|31034.2|31029.4|30970.7|30965.9|1440
1657670400000|2022-07-13 00:00:00|30993.2|30988.4|31033.2|31028.4|31050.2|31045.4|30978.2|30973.4|1398
1657674000000|2022-07-13 01:00:00|31033.7|31028.9|30992.2|30987.4|31069.2|31064.4|30974.7|30969.9|1735
1657677600000|2022-07-13 02:00:00|30994.2|30989.4|31042.2|31037.4|31050.2|31045.4|30985.2|30980.4|1076
1657681200000|2022-07-13 03:00:00|31042.7|31037.9|31046.7|31041.9|31063.2|31058.4|31030.7|31025.9|625
1657684800000|2022-07-13 04:00:00|31046.2|31041.4|31028.7|31023.9|31047.7|31042.9|31021.7|31016.9|465
1657688400000|2022-07-13 05:00:00|31028.2|31023.4|31035.7|31030.9|31041.7|31036.9|31010.2|31005.4|854
1657692000000|2022-07-13 06:00:00|31035.2|31030.4|31081.1|31077.5|31098.1|31094.5|31001.1|30997.5|2401
1657695600000|2022-07-13 07:00:00|31081.6|31078|30977.1|30973.5|31083.1|31079.5|30967.6|30964|2916
1657699200000|2022-07-13 08:00:00|30976.1|30972.5|31084.1|31080.5|31090.1|31086.5|30951.1|30947.5|2570
1657702800000|2022-07-13 09:00:00|31083.6|31080|31056.1|31052.5|31086.1|31082.5|31050.6|31047|1724
1657706400000|2022-07-13 10:00:00|31056.6|31053|31045.6|31042|31062.6|31059|31009.6|31006|1432
1657710000000|2022-07-13 11:00:00|31046.1|31042.5|31082.1|31078.5|31092.6|31089|31024.6|31021|2310
1657713600000|2022-07-13 12:00:00|31082.6|31079|30663.6|30660|31337.1|31333.5|30562.6|30559|30385
1657717200000|2022-07-13 13:00:00|30661.6|30658|30715|30712.6|30809|30806.6|30581|30578.6|35032
1657720800000|2022-07-13 14:00:00|30716|30713.6|30788.6|30786.2|30827.6|30825.2|30505.1|30502.7|34553
1657724400000|2022-07-13 15:00:00|30789.1|30786.7|30774.1|30771.7|30901.6|30899.2|30727.6|30725.2|17011
1657728000000|2022-07-13 16:00:00|30774.6|30772.2|30903.3|30900.9|30905.8|30903.4|30760.1|30757.7|11046
1657731600000|2022-07-13 17:00:00|30904.8|30902.4|30895.8|30893.4|30987.3|30984.9|30840.3|30837.9|11411
1657735200000|2022-07-13 18:00:00|30895.3|30892.9|30949.8|30947.4|30951.8|30949.4|30729.8|30727.4|16561
1657738800000|2022-07-13 19:00:00|30950.8|30948.4|30771.8|30769.4|30955.3|30952.9|30770.3|30767.9|15993
1657742400000|2022-07-13 20:00:00|30773|30768.2|30732.8|30723|30789.5|30784.7|30719|30714.2|3479
1657746000000|2022-07-13 21:00:00|30734.2|30724.4|30736.2|30726.4|30738.4|30728.6|30725.2|30715.4|0
1657749600000|2022-07-13 22:00:00|30716.5|30711.7|30658.5|30653.7|30729|30724.2|30635|30630.2|1715
1657753200000|2022-07-13 23:00:00|30658|30653.2|30605|30600.2|30681.5|30676.7|30585.5|30580.7|2077
1657756800000|2022-07-14 00:00:00|30604.5|30599.7|30664|30659.2|30682.5|30677.7|30584|30579.2|1766
1657760400000|2022-07-14 01:00:00|30665|30660.2|30709|30704.2|30723.5|30718.7|30655.5|30650.7|1222
1657764000000|2022-07-14 02:00:00|30709.5|30704.7|30734.5|30729.7|30758.5|30753.7|30701|30696.2|914
1657767600000|2022-07-14 03:00:00|30735|30730.2|30767|30762.2|30796.5|30791.7|30731.5|30726.7|1020
1657771200000|2022-07-14 04:00:00|30768.5|30763.7|30770.5|30765.7|30787|30782.2|30751|30746.2|719
1657774800000|2022-07-14 05:00:00|30771.5|30766.7|30709.5|30704.7|30788.5|30783.7|30701.5|30696.7|970
1657778400000|2022-07-14 06:00:00|30708.9|30705.3|30676.9|30673.3|30738.9|30735.3|30653.4|30649.8|2487
1657782000000|2022-07-14 07:00:00|30677.4|30673.8|30596.9|30593.3|30707.9|30704.3|30590.4|30586.8|3925
1657785600000|2022-07-14 08:00:00|30599.9|30596.3|30445.9|30442.3|30627.4|30623.8|30428.9|30425.3|6408
1657789200000|2022-07-14 09:00:00|30445.4|30441.8|30499.4|30495.8|30503.4|30499.8|30419.9|30416.3|4567
1657792800000|2022-07-14 10:00:00|30498.9|30495.3|30355.4|30351.8|30507.9|30504.3|30331.4|30327.8|5162
1657796400000|2022-07-14 11:00:00|30357.4|30353.8|30333.4|30329.8|30402.4|30398.8|30323.9|30320.3|5063
1657800000000|2022-07-14 12:00:00|30332.9|30329.3|30300.4|30296.8|30386.4|30382.8|30265.9|30262.3|9599
1657803600000|2022-07-14 13:00:00|30299.4|30295.8|30214.3|30211.9|30314.9|30311.3|30141.3|30138.9|27103
1657807200000|2022-07-14 14:00:00|30214.8|30212.4|30208.8|30206.4|30263.8|30261.4|30132.3|30129.9|20364
1657810800000|2022-07-14 15:00:00|30208.3|30205.9|30461.8|30459.4|30497.3|30494.9|30202.3|30199.9|23066
1657814400000|2022-07-14 16:00:00|30462.3|30459.9|30341.6|30339.2|30478.8|30476.4|30279.1|30276.7|12371
1657818000000|2022-07-14 17:00:00|30342.1|30339.7|30453.6|30451.2|30464.6|30462.2|30284.1|30281.7|8938
1657821600000|2022-07-14 18:00:00|30452.1|30449.7|30614.1|30611.7|30664.1|30661.7|30446.6|30444.2|14351
1657825200000|2022-07-14 19:00:00|30614.6|30612.2|30636.7|30634.3|30682.2|30679.8|30568.6|30566.2|15275
1657828800000|2022-07-14 20:00:00|30638.2|30635.8|30646.9|30637.1|30665.4|30660.6|30634.9|30630.1|3320
1657832400000|2022-07-14 21:00:00|30649.8|30640|30648.7|30638.9|30649.9|30640.1|30638.2|30628.4|0
1657836000000|2022-07-14 22:00:00|30657.4|30652.6|30711.9|30707.1|30731.9|30727.1|30652.4|30647.6|2302
1657839600000|2022-07-14 23:00:00|30712.4|30707.6|30746.4|30741.6|30750.9|30746.1|30700.9|30696.1|1585
1657843200000|2022-07-15 00:00:00|30745.9|30741.1|30644.4|30639.6|30754.4|30749.6|30634.9|30630.1|2103
1657846800000|2022-07-15 01:00:00|30643.9|30639.1|30708.4|30703.6|30711.9|30707.1|30630.4|30625.6|1834
1657850400000|2022-07-15 02:00:00|30708.9|30704.1|30715.4|30710.6|30721.4|30716.6|30686.9|30682.1|1147
1657854000000|2022-07-15 03:00:00|30715.9|30711.1|30725.4|30720.6|30727.4|30722.6|30676.4|30671.6|1059
1657857600000|2022-07-15 04:00:00|30724.9|30720.1|30697.4|30692.6|30730.4|30725.6|30691.4|30686.6|626
1657861200000|2022-07-15 05:00:00|30696.9|30692.1|30666.4|30661.6|30706.4|30701.6|30624.9|30620.1|1979
1657864800000|2022-07-15 06:00:00|30665.8|30662.2|30584.3|30580.7|30686.3|30682.7|30583.3|30579.7|2622
1657868400000|2022-07-15 07:00:00|30584.8|30581.2|30637.8|30634.2|30679.3|30675.7|30523.8|30520.2|4524
1657872000000|2022-07-15 08:00:00|30638.8|30635.2|30697.8|30694.2|30743.3|30739.7|30601.3|30597.7|3593
1657875600000|2022-07-15 09:00:00|30696.8|30693.2|30709.8|30706.2|30749.3|30745.7|30666.8|30663.2|5076
1657879200000|2022-07-15 10:00:00|30708.8|30705.2|30731.8|30728.2|30743.8|30740.2|30686.8|30683.2|3205
1657882800000|2022-07-15 11:00:00|30732.3|30728.7|30745.8|30742.2|30795.3|30791.7|30730.8|30727.2|3900
1657886400000|2022-07-15 12:00:00|30746.3|30742.7|30951.3|30947.7|30999.8|30996.2|30666.3|30662.7|14927
1657890000000|2022-07-15 13:00:00|30951.8|30948.2|30976.7|30974.3|31130.2|31127.8|30923.7|30921.3|35901
1657893600000|2022-07-15 14:00:00|30977.2|30974.8|31203.3|31200.9|31253.3|31250.9|30977.2|30974.8|32251
1657897200000|2022-07-15 15:00:00|31202.8|31200.4|31193.8|31191.4|31289.3|31286.9|31192.8|31190.4|14893
1657900800000|2022-07-15 16:00:00|31194.3|31191.9|31179.1|31176.7|31227.8|31225.4|31140.3|31137.9|9728
1657904400000|2022-07-15 17:00:00|31178.6|31176.2|31205.1|31202.7|31272.6|31270.2|31170.6|31168.2|11133
1657908000000|2022-07-15 18:00:00|31204.6|31202.2|31220.6|31218.2|31246.1|31243.7|31176.1|31173.7|11176
1657911600000|2022-07-15 19:00:00|31221.1|31218.7|31276.4|31274|31286.4|31284|31162.9|31160.5|18969
1657915200000|2022-07-15 20:00:00|31277.6|31272.8|31289.4|31279.6|31290.1|31284.3|31251.6|31246.8|3955
1658095200000|2022-07-17 22:00:00|31344.6|31339.8|31292.6|31287.8|31355.6|31350.8|31275.6|31270.8|1966
1658098800000|2022-07-17 23:00:00|31293.1|31288.3|31333.6|31328.8|31344.6|31339.8|31283.6|31278.8|1495
1658102400000|2022-07-18 00:00:00|31333.1|31328.3|31272.6|31267.8|31345.6|31340.8|31262.1|31257.3|1277
1658106000000|2022-07-18 01:00:00|31273.1|31268.3|31323.1|31318.3|31337.6|31332.8|31271.6|31266.8|1207
1658109600000|2022-07-18 02:00:00|31322.6|31317.8|31338.6|31333.8|31340.1|31335.3|31308.6|31303.8|647
1658113200000|2022-07-18 03:00:00|31338.1|31333.3|31352.1|31347.3|31378.6|31373.8|31335.1|31330.3|1846
1658116800000|2022-07-18 04:00:00|31352.6|31347.8|31372.1|31367.3|31374.6|31369.8|31335.1|31330.3|629
1658120400000|2022-07-18 05:00:00|31372.6|31367.8|31400.6|31395.8|31405.1|31400.3|31353.1|31348.3|1363
1658124000000|2022-07-18 06:00:00|31400|31396.4|31430|31426.4|31432|31428.4|31372|31368.4|2254
1658127600000|2022-07-18 07:00:00|31429.5|31425.9|31488.5|31484.9|31512|31508.4|31397|31393.4|4583
1658131200000|2022-07-18 08:00:00|31488|31484.4|31588|31584.4|31595|31591.4|31480.5|31476.9|4991
1658134800000|2022-07-18 09:00:00|31588.5|31584.9|31539|31535.4|31593|31589.4|31521|31517.4|2281
1658138400000|2022-07-18 10:00:00|31538.5|31534.9|31544.5|31540.9|31572.5|31568.9|31528|31524.4|2121
1658142000000|2022-07-18 11:00:00|31547|31543.4|31612|31608.4|31627.5|31623.9|31530|31526.4|5646
1658145600000|2022-07-18 12:00:00|31614|31610.4|31554|31550.4|31626|31622.4|31510|31506.4|6129
1658149200000|2022-07-18 13:00:00|31554.5|31550.9|31494.4|31492|31642.9|31640.5|31488.4|31486|23075
1658152800000|2022-07-18 14:00:00|31495.4|31493|31472.9|31470.5|31510.4|31508|31429.4|31427|15191
1658156400000|2022-07-18 15:00:00|31474.9|31472.5|31485.4|31483|31492.9|31490.5|31408.9|31406.5|9160
1658160000000|2022-07-18 16:00:00|31485.9|31483.5|31356|31353.6|31488.9|31486.5|31348.5|31346.1|7449
1658163600000|2022-07-18 17:00:00|31355.5|31353.1|31251|31248.6|31378|31375.6|31245|31242.6|11330
1658167200000|2022-07-18 18:00:00|31250.5|31248.1|31177|31174.6|31301|31298.6|31165|31162.6|13512
1658170800000|2022-07-18 19:00:00|31177.5|31175.1|31078.2|31075.8|31239.2|31236.8|30981.2|30978.8|23143
1658174400000|2022-07-18 20:00:00|31070.3|31067.9|31093.6|31083.8|31125|31120.2|31063.5|31058.7|5895
1658178000000|2022-07-18 21:00:00|31089.5|31079.7|31094.5|31084.7|31098.2|31088.4|31080.6|31070.8|0
1658181600000|2022-07-18 22:00:00|31077.5|31072.7|31090|31085.2|31105.5|31100.7|31065.5|31060.7|1171
1658185200000|2022-07-18 23:00:00|31090.5|31085.7|31119.5|31114.7|31122.5|31117.7|31068.5|31063.7|1107
1658188800000|2022-07-19 00:00:00|31120|31115.2|31079.5|31074.7|31129|31124.2|31057.5|31052.7|1236
1658192400000|2022-07-19 01:00:00|31079|31074.2|31082|31077.2|31116.5|31111.7|31069|31064.2|908
1658196000000|2022-07-19 02:00:00|31085.5|31080.7|31115.5|31110.7|31131|31126.2|31085.5|31080.7|1028
1658199600000|2022-07-19 03:00:00|31116|31111.2|31096.5|31091.7|31131.5|31126.7|31080.5|31075.7|886
1658203200000|2022-07-19 04:00:00|31097|31092.2|31075.5|31070.7|31103.5|31098.7|31070.5|31065.7|700
1658206800000|2022-07-19 05:00:00|31074.5|31069.7|31114.5|31109.7|31135|31130.2|31065.5|31060.7|1461
1658210400000|2022-07-19 06:00:00|31113.9|31110.3|31111.9|31108.3|31144.4|31140.8|31090.9|31087.3|1441
1658214000000|2022-07-19 07:00:00|31112.4|31108.8|31099.4|31095.8|31194.9|31191.3|31066.9|31063.3|4714
1658217600000|2022-07-19 08:00:00|31100.4|31096.8|31157.4|31153.8|31164.4|31160.8|31091.9|31088.3|3701
1658221200000|2022-07-19 09:00:00|31156.9|31153.3|31230.4|31226.8|31258.9|31255.3|31152.9|31149.3|4622
1658224800000|2022-07-19 10:00:00|31229.9|31226.3|31283.9|31280.3|31314.4|31310.8|31226.4|31222.8|7127
1658228400000|2022-07-19 11:00:00|31282.9|31279.3|31264.4|31260.8|31286.4|31282.8|31234.4|31230.8|5581
1658232000000|2022-07-19 12:00:00|31264.9|31261.3|31303.4|31299.8|31316.9|31313.3|31200.4|31196.8|6950
1658235600000|2022-07-19 13:00:00|31302.9|31299.3|31398.3|31395.9|31399.8|31397.4|31271.3|31268.9|20919
1658239200000|2022-07-19 14:00:00|31397.8|31395.4|31540.9|31538.5|31565.4|31563|31376.8|31374.4|21650
1658242800000|2022-07-19 15:00:00|31541.4|31539|31594.9|31592.5|31627.4|31625|31539.4|31537|10545
1658246400000|2022-07-19 16:00:00|31594.4|31592|31668.3|31665.9|31681.3|31678.9|31531.9|31529.5|9369
1658250000000|2022-07-19 17:00:00|31668.8|31666.4|31746.8|31744.4|31746.8|31744.4|31615.3|31612.9|7973
1658253600000|2022-07-19 18:00:00|31745.3|31742.9|31758.3|31755.9|31792.8|31790.4|31703.3|31700.9|9387
1658257200000|2022-07-19 19:00:00|31757.8|31755.4|31805.7|31803.3|31839.7|31837.3|31725.8|31723.4|16041
1658260800000|2022-07-19 20:00:00|31806.9|31802.1|31844.9|31835.1|31867.9|31863.1|31789.4|31784.6|4870
1658264400000|2022-07-19 21:00:00|31844.5|31834.7|31869|31859.2|31875.9|31866.1|31841.6|31831.8|0
1658268000000|2022-07-19 22:00:00|31833.9|31829.1|31841.9|31837.1|31853.9|31849.1|31811.4|31806.6|969
1658271600000|2022-07-19 23:00:00|31841.4|31836.6|31837.4|31832.6|31847.9|31843.1|31818.4|31813.6|1219
1658275200000|2022-07-20 00:00:00|31837.9|31833.1|31918.9|31914.1|31932.9|31928.1|31813.9|31809.1|3263
1658278800000|2022-07-20 01:00:00|31919.4|31914.6|31948.9|31944.1|31966.4|31961.6|31894.4|31889.6|2186
1658282400000|2022-07-20 02:00:00|31948.4|31943.6|31990.9|31986.1|32005.4|32000.6|31935.4|31930.6|1832
1658286000000|2022-07-20 03:00:00|31991.4|31986.6|31978.4|31973.6|31996.9|31992.1|31960.4|31955.6|889
1658289600000|2022-07-20 04:00:00|31977.9|31973.1|31973.4|31968.6|31997.4|31992.6|31950.9|31946.1|774
1658293200000|2022-07-20 05:00:00|31972.4|31967.6|31933.9|31929.1|31973.9|31969.1|31920.9|31916.1|1481
1658296800000|2022-07-20 06:00:00|31933.3|31929.7|31930.3|31926.7|31952.3|31948.7|31900.8|31897.2|2076
1658300400000|2022-07-20 07:00:00|31931.3|31927.7|31827.3|31823.7|31973.3|31969.7|31818.8|31815.2|5479
1658304000000|2022-07-20 08:00:00|31828.8|31825.2|31837.3|31833.7|31907.8|31904.2|31822.8|31819.2|3639
1658307600000|2022-07-20 09:00:00|31836.8|31833.2|31863.8|31860.2|31878.8|31875.2|31834.3|31830.7|2085
1658311200000|2022-07-20 10:00:00|31863.3|31859.7|31758.3|31754.7|31871.8|31868.2|31706.8|31703.2|5308
1658314800000|2022-07-20 11:00:00|31757.3|31753.7|31749.3|31745.7|31777.8|31774.2|31726.8|31723.2|2784
1658318400000|2022-07-20 12:00:00|31748.8|31745.2|31776.8|31773.2|31809.8|31806.2|31700.3|31696.7|7716
1658322000000|2022-07-20 13:00:00|31776.3|31772.7|31691.2|31688.8|31840.3|31836.7|31683.7|31681.3|19029
1658325600000|2022-07-20 14:00:00|31690.7|31688.3|31932.3|31929.9|31932.3|31929.9|31644.7|31642.3|22303
1658329200000|2022-07-20 15:00:00|31934.3|31931.9|31921.3|31918.9|31934.3|31931.9|31832.8|31830.4|14320
1658332800000|2022-07-20 16:00:00|31921.8|31919.4|31815.6|31813.2|31948.3|31945.9|31739.6|31737.2|11026
1658336400000|2022-07-20 17:00:00|31816.1|31813.7|31676.6|31674.2|31827.6|31825.2|31673.6|31671.2|14057
1658340000000|2022-07-20 18:00:00|31677.6|31675.2|31829.6|31827.2|31865.6|31863.2|31672.6|31670.2|10778
1658343600000|2022-07-20 19:00:00|31830.1|31827.7|31879.2|31876.8|31933.2|31930.8|31815.1|31812.7|13471
1658347200000|2022-07-20 20:00:00|31873.2|31870.8|31825.4|31815.6|31900.9|31896.1|31810.4|31805.6|4542
1658350800000|2022-07-20 21:00:00|31826.8|31817|31845|31835.2|31872|31862.2|31822.8|31813|0
1658354400000|2022-07-20 22:00:00|31817.4|31812.6|31797.9|31793.1|31828.9|31824.1|31787.4|31782.6|1353
1658358000000|2022-07-20 23:00:00|31799.4|31794.6|31835.4|31830.6|31859.9|31855.1|31794.4|31789.6|1125
1658361600000|2022-07-21 00:00:00|31832.9|31828.1|31833.4|31828.6|31840.4|31835.6|31795.9|31791.1|1302
1658365200000|2022-07-21 01:00:00|31832.9|31828.1|31803.4|31798.6|31832.9|31828.1|31757.4|31752.6|1614
1658368800000|2022-07-21 02:00:00|31803.9|31799.1|31828.4|31823.6|31837.4|31832.6|31794.9|31790.1|667
1658372400000|2022-07-21 03:00:00|31828.9|31824.1|31833.9|31829.1|31858.4|31853.6|31822.4|31817.6|906
1658376000000|2022-07-21 04:00:00|31834.4|31829.6|31858.9|31854.1|31878.9|31874.1|31815.4|31810.6|968
1658379600000|2022-07-21 05:00:00|31858.4|31853.6|31944.4|31939.6|31965.9|31961.1|31846.4|31841.6|2208
1658383200000|2022-07-21 06:00:00|31943.8|31940.2|31880.3|31876.7|31963.3|31959.7|31873.3|31869.7|2537
1658386800000|2022-07-21 07:00:00|31880.8|31877.2|31804.3|31800.7|31922.8|31919.2|31798.8|31795.2|3901
1658390400000|2022-07-21 08:00:00|31809.3|31805.7|31796.8|31793.2|31814.8|31811.2|31739.8|31736.2|3501
1658394000000|2022-07-21 09:00:00|31797.3|31793.7|31805.3|31801.7|31809.8|31806.2|31759.8|31756.2|2032
1658397600000|2022-07-21 10:00:00|31805.8|31802.2|31789.8|31786.2|31837.3|31833.7|31761.8|31758.2|3051
1658401200000|2022-07-21 11:00:00|31788.8|31785.2|31765.3|31761.7|31835.8|31832.2|31733.3|31729.7|6103
1658404800000|2022-07-21 12:00:00|31764.8|31761.2|31888.8|31885.2|31931.8|31928.2|31727.8|31724.2|13048
1658408400000|2022-07-21 13:00:00|31889.8|31886.2|31784.7|31782.3|31892.8|31889.2|31664.7|31662.3|26725
1658412000000|2022-07-21 14:00:00|31787.2|31784.8|31690.2|31687.8|31836.2|31833.8|31524.2|31521.8|26684
1658415600000|2022-07-21 15:00:00|31689.7|31687.3|31764.1|31761.7|31795.1|31792.7|31647.1|31644.7|12450
1658419200000|2022-07-21 16:00:00|31763.6|31761.2|31902.4|31900|31932.6|31930.2|31755.1|31752.7|10055
1658422800000|2022-07-21 17:00:00|31903.9|31901.5|31834.9|31832.5|31924.4|31922|31775.9|31773.5|9715
1658426400000|2022-07-21 18:00:00|31835.4|31833|31881.4|31879|31902.9|31900.5|31816.9|31814.5|7977
1658430000000|2022-07-21 19:00:00|31880.9|31878.5|32038.9|32036.5|32040.4|32038|31876.9|31874.5|13722
1658433600000|2022-07-21 20:00:00|32038.4|32036|32023|32013.2|32054.6|32049.8|32001.1|31996.3|5827
1658437200000|2022-07-21 21:00:00|32022.1|32012.3|32001.8|31992|32026.2|32016.4|31998.8|31989|0
1658440800000|2022-07-21 22:00:00|32001.6|31996.8|31982.6|31977.8|32015.1|32010.3|31966.6|31961.8|1524
1658444400000|2022-07-21 23:00:00|31982.1|31977.3|31966.1|31961.3|31994.6|31989.8|31961.6|31956.8|734
1658448000000|2022-07-22 00:00:00|31965.6|31960.8|31995.6|31990.8|31996.6|31991.8|31946.1|31941.3|896
1658451600000|2022-07-22 01:00:00|31995.1|31990.3|32007.1|32002.3|32022.6|32017.8|31954.1|31949.3|1073
1658455200000|2022-07-22 02:00:00|32006.6|32001.8|31976.6|31971.8|32015.1|32010.3|31968.6|31963.8|959
1658458800000|2022-07-22 03:00:00|31977.1|31972.3|31996.1|31991.3|31996.6|31991.8|31969.1|31964.3|492
1658462400000|2022-07-22 04:00:00|31995.6|31990.8|31979.6|31974.8|32005.6|32000.8|31979.6|31974.8|403
1658466000000|2022-07-22 05:00:00|31980.1|31975.3|31958.6|31953.8|31997.1|31992.3|31951.6|31946.8|815
1658469600000|2022-07-22 06:00:00|31958|31954.4|32016|32012.4|32026|32022.4|31958|31954.4|1906
1658473200000|2022-07-22 07:00:00|32016.5|32012.9|31986|31982.4|32071.5|32067.9|31949|31945.4|5399
1658476800000|2022-07-22 08:00:00|31991.5|31987.9|32008.5|32004.9|32039.5|32035.9|31956|31952.4|3082
1658480400000|2022-07-22 09:00:00|32008|32004.4|32010|32006.4|32057|32053.4|31999.5|31995.9|2414
1658484000000|2022-07-22 10:00:00|32011|32007.4|32025.5|32021.9|32059|32055.4|32007|32003.4|2073
1658487600000|2022-07-22 11:00:00|32024.5|32020.9|32086|32082.4|32095|32091.4|32012|32008.4|5434
1658491200000|2022-07-22 12:00:00|32085.5|32081.9|32111.5|32107.9|32124|32120.4|32068|32064.4|4853
1658494800000|2022-07-22 13:00:00|32110.5|32106.9|32051.4|32049|32217.4|32215|32045.4|32043|28305
1658498400000|2022-07-22 14:00:00|32052.4|32050|32136.9|32134.5|32153.9|32151.5|32005.4|32003|20223
1658502000000|2022-07-22 15:00:00|32136.4|32134|31994.4|31992|32146.4|32144|31922.9|31920.5|15406
1658505600000|2022-07-22 16:00:00|31994.9|31992.5|31932|31929.6|32022.4|32020|31911.4|31909|13032
1658509200000|2022-07-22 17:00:00|31934|31931.6|31830|31827.6|31935|31932.6|31790|31787.6|13796
1658512800000|2022-07-22 18:00:00|31830.5|31828.1|31798.5|31796.1|31838|31835.6|31731.5|31729.1|12405
1658516400000|2022-07-22 19:00:00|31800|31797.6|31906.4|31904|31911.4|31909|31783|31780.6|15884
1658520000000|2022-07-22 20:00:00|31907.6|31902.8|31887.7|31877.9|31907.6|31902.8|31857.1|31852.3|4377
1658700000000|2022-07-24 22:00:00|31892.1|31887.3|31848.1|31843.3|31896.6|31891.8|31834.1|31829.3|1238
1658703600000|2022-07-24 23:00:00|31847.6|31842.8|31844.6|31839.8|31884.1|31879.3|31841.6|31836.8|842
1658707200000|2022-07-25 00:00:00|31844.1|31839.3|31824.1|31819.3|31908.1|31903.3|31820.6|31815.8|1529
1658710800000|2022-07-25 01:00:00|31822.1|31817.3|31816.1|31811.3|31847.6|31842.8|31801.1|31796.3|1419
1658714400000|2022-07-25 02:00:00|31815.6|31810.8|31856.1|31851.3|31865.1|31860.3|31812.1|31807.3|812
1658718000000|2022-07-25 03:00:00|31855.6|31850.8|31877.1|31872.3|31879.1|31874.3|31836.6|31831.8|699
1658721600000|2022-07-25 04:00:00|31876.6|31871.8|31863.1|31858.3|31881.1|31876.3|31856.6|31851.8|469
1658725200000|2022-07-25 05:00:00|31861.1|31856.3|31846.1|31841.3|31867.6|31862.8|31827.1|31822.3|704
1658728800000|2022-07-25 06:00:00|31845.5|31841.9|31875.5|31871.9|31885|31881.4|31831.5|31827.9|1360
1658732400000|2022-07-25 07:00:00|31875|31871.4|31864|31860.4|31904|31900.4|31809.5|31805.9|3146
1658736000000|2022-07-25 08:00:00|31864.5|31860.9|31954.5|31950.9|31971|31967.4|31861|31857.4|3706
1658739600000|2022-07-25 09:00:00|31955|31951.4|32040.5|32036.9|32041.5|32037.9|31951.5|31947.9|4176
1658743200000|2022-07-25 10:00:00|32041|32037.4|32075.5|32071.9|32076.5|32072.9|32017|32013.4|2764
1658746800000|2022-07-25 11:00:00|32075|32071.4|32048.5|32044.9|32091.5|32087.9|32032|32028.4|3659
1658750400000|2022-07-25 12:00:00|32049|32045.4|32025|32021.4|32074|32070.4|32012.5|32008.9|3830
1658754000000|2022-07-25 13:00:00|32025.5|32021.9|31993.9|31991.5|32042|32038.4|31857.9|31855.5|22020
1658757600000|2022-07-25 14:00:00|31994.9|31992.5|31979.3|31976.9|32032.9|32030.5|31865.3|31862.9|21647
1658761200000|2022-07-25 15:00:00|31977.8|31975.4|31999.3|31996.9|32029.3|32026.9|31909.8|31907.4|11333
1658764800000|2022-07-25 16:00:00|31999.8|31997.4|31984|31981.6|32027|32024.6|31894.8|31892.4|8967
1658768400000|2022-07-25 17:00:00|31985|31982.6|31898.5|31896.1|32029.5|32027.1|31897|31894.6|7647
1658772000000|2022-07-25 18:00:00|31899|31896.6|31859.5|31857.1|31924|31921.6|31850|31847.6|9829
1658775600000|2022-07-25 19:00:00|31860.5|31858.1|31990|31987.6|32007.5|32005.1|31820|31817.6|16258
1658779200000|2022-07-25 20:00:00|31991.2|31986.4|31893.3|31883.5|32031.7|32026.9|31887.7|31881.9|8311
1658782800000|2022-07-25 21:00:00|31892.9|31883.1|31847.7|31837.9|31894.6|31884.8|31832.4|31822.6|0
1658786400000|2022-07-25 22:00:00|31858.2|31853.4|31866.2|31861.4|31874.2|31869.4|31839.2|31834.4|1730
1658790000000|2022-07-25 23:00:00|31864.7|31859.9|31854.2|31849.4|31869.2|31864.4|31839.7|31834.9|1265
1658793600000|2022-07-26 00:00:00|31853.7|31848.9|31827.7|31822.9|31867.2|31862.4|31814.7|31809.9|1935
1658797200000|2022-07-26 01:00:00|31828.2|31823.4|31856.2|31851.4|31883.2|31878.4|31823.7|31818.9|1306
1658800800000|2022-07-26 02:00:00|31856.7|31851.9|31880.2|31875.4|31900.7|31895.9|31840.2|31835.4|1176
1658804400000|2022-07-26 03:00:00|31880.7|31875.9|31883.2|31878.4|31895.7|31890.9|31871.2|31866.4|533
1658808000000|2022-07-26 04:00:00|31883.7|31878.9|31876.7|31871.9|31884.7|31879.9|31860.2|31855.4|491
1658811600000|2022-07-26 05:00:00|31876.2|31871.4|31879.2|31874.4|31890.2|31885.4|31857.2|31852.4|881
1658815200000|2022-07-26 06:00:00|31878.6|31875|31869.6|31866|31897.6|31894|31853.1|31849.5|1441
1658818800000|2022-07-26 07:00:00|31869.1|31865.5|31895.6|31892|31907.6|31904|31844.1|31840.5|2982
1658822400000|2022-07-26 08:00:00|31896.1|31892.5|31877.6|31874|31900.1|31896.5|31853.6|31850|2305
1658826000000|2022-07-26 09:00:00|31878.1|31874.5|31866.1|31862.5|31905.1|31901.5|31833.6|31830|2398
1658829600000|2022-07-26 10:00:00|31866.6|31863|31853.1|31849.5|31884.6|31881|31803.6|31800|7497
1658833200000|2022-07-26 11:00:00|31852.6|31849|31867.6|31864|31888.6|31885|31826.6|31823|5005
1658836800000|2022-07-26 12:00:00|31868.1|31864.5|31882.6|31879|31895.6|31892|31854.6|31851|5042
1658840400000|2022-07-26 13:00:00|31883.1|31879.5|31875.5|31873.1|31943|31940.6|31821.6|31818|27084
1658844000000|2022-07-26 14:00:00|31875|31872.6|31926.1|31923.7|31934.6|31932.2|31822.5|31820.1|20970
1658847600000|2022-07-26 15:00:00|31925.6|31923.2|31772.1|31769.7|31945.6|31943.2|31760.6|31758.2|16944
1658851200000|2022-07-26 16:00:00|31771.6|31769.2|31874|31871.6|31889|31886.6|31762.1|31759.7|10928
1658854800000|2022-07-26 17:00:00|31874.5|31872.1|31837.5|31835.1|31929.5|31927.1|31836.5|31834.1|9203
1658858400000|2022-07-26 18:00:00|31837|31834.6|31765|31762.6|31909|31906.6|31735.5|31733.1|12354
1658862000000|2022-07-26 19:00:00|31765.5|31763.1|31753.1|31750.7|31799.6|31797.2|31703.5|31701.1|16486
1658865600000|2022-07-26 20:00:00|31754.6|31752.2|31809.8|31800|31844.3|31839.5|31696.3|31691.5|15485
1658869200000|2022-07-26 21:00:00|31809.5|31799.7|31814.2|31804.4|31824.6|31814.8|31784.4|31774.6|0
1658872800000|2022-07-26 22:00:00|31792.3|31787.5|31832.8|31828|31894.3|31889.5|31792.3|31787.5|5192
1658876400000|2022-07-26 23:00:00|31832.3|31827.5|31865.8|31861|31881.8|31877|31826.3|31821.5|1580
1658880000000|2022-07-27 00:00:00|31865.3|31860.5|31860.8|31856|31885.3|31880.5|31837.8|31833|1326
1658883600000|2022-07-27 01:00:00|31860.3|31855.5|31847.3|31842.5|31869.3|31864.5|31824.3|31819.5|885
1658887200000|2022-07-27 02:00:00|31847.8|31843|31860.3|31855.5|31865.8|31861|31838.3|31833.5|596
1658890800000|2022-07-27 03:00:00|31860.8|31856|31865.3|31860.5|31879.3|31874.5|31856.8|31852|409
1658894400000|2022-07-27 04:00:00|31865.8|31861|31911.3|31906.5|31921.3|31916.5|31865.3|31860.5|1101
1658898000000|2022-07-27 05:00:00|31912.3|31907.5|31907.3|31902.5|31935.8|31931|31899.3|31894.5|1260
1658901600000|2022-07-27 06:00:00|31906.7|31903.1|31888.7|31885.1|31928.7|31925.1|31884.2|31880.6|1865
1658905200000|2022-07-27 07:00:00|31887.7|31884.1|31901.7|31898.1|31947.7|31944.1|31887.7|31884.1|3179
1658908800000|2022-07-27 08:00:00|31902.2|31898.6|31917.7|31914.1|31964.7|31961.1|31897.7|31894.1|3193
1658912400000|2022-07-27 09:00:00|31917.2|31913.6|31912.7|31909.1|31943.7|31940.1|31898.2|31894.6|2136
1658916000000|2022-07-27 10:00:00|31913.2|31909.6|31898.7|31895.1|31914.7|31911.1|31871.2|31867.6|1953
1658919600000|2022-07-27 11:00:00|31899.2|31895.6|31889.7|31886.1|31926.7|31923.1|31873.2|31869.6|4513
1658923200000|2022-07-27 12:00:00|31889.2|31885.6|31925.7|31922.1|31932.7|31929.1|31886.7|31883.1|4224
1658926800000|2022-07-27 13:00:00|31926.2|31922.6|31895.1|31892.7|31946.1|31943.7|31852.6|31850.2|24525
1658930400000|2022-07-27 14:00:00|31895.6|31893.2|31902.9|31900.5|31923.4|31921|31852.1|31849.7|19374
1658934000000|2022-07-27 15:00:00|31903.4|31901|31919.4|31917|31961.4|31959|31855.4|31853|15076
1658937600000|2022-07-27 16:00:00|31919.9|31917.5|31861|31858.6|31931.9|31929.5|31857|31854.6|9690
1658941200000|2022-07-27 17:00:00|31861.5|31859.1|31852|31849.6|31877.5|31875.1|31800.5|31798.1|11189
1658944800000|2022-07-27 18:00:00|31852.5|31850.1|32138|32135.6|32220|32217.6|31810.5|31808.1|49860
1658948400000|2022-07-27 19:00:00|32142|32139.6|32197.6|32195.2|32340.6|32338.2|32119.5|32117.1|34379
1658952000000|2022-07-27 20:00:00|32198.8|32194|32176.1|32166.3|32201.3|32196.5|32148.8|32144|10566
1658955600000|2022-07-27 21:00:00|32176|32166.2|32178.9|32169.1|32186.3|32176.5|32168.5|32158.7|0
1658959200000|2022-07-27 22:00:00|32170.3|32165.5|32172.3|32167.5|32187.3|32182.5|32163.3|32158.5|1063
1658962800000|2022-07-27 23:00:00|32172.8|32168|32165.8|32161|32188.3|32183.5|32155.8|32151|979
1658966400000|2022-07-28 00:00:00|32165.3|32160.5|32149.8|32145|32181.8|32177|32126.8|32122|2119
1658970000000|2022-07-28 01:00:00|32150.3|32145.5|32174.3|32169.5|32176.8|32172|32138.3|32133.5|1600
1658973600000|2022-07-28 02:00:00|32174.8|32170|32171.3|32166.5|32184.3|32179.5|32161.8|32157|870
1658977200000|2022-07-28 03:00:00|32171.8|32167|32145.3|32140.5|32173.3|32168.5|32140.3|32135.5|742
1658980800000|2022-07-28 04:00:00|32144.8|32140|32148.8|32144|32155.8|32151|32136.3|32131.5|831
1658984400000|2022-07-28 05:00:00|32149.3|32144.5|32162.3|32157.5|32163.8|32159|32133.3|32128.5|926
1658988000000|2022-07-28 06:00:00|32161.7|32158.1|32178.7|32175.1|32198.2|32194.6|32158.2|32154.6|3043
1658991600000|2022-07-28 07:00:00|32179.2|32175.6|32182.7|32179.1|32218.7|32215.1|32154.2|32150.6|4830
1658995200000|2022-07-28 08:00:00|32181.7|32178.1|32148.7|32145.1|32198.2|32194.6|32142.7|32139.1|4718
1658998800000|2022-07-28 09:00:00|32148.2|32144.6|32153.7|32150.1|32165.7|32162.1|32118.2|32114.6|3334
1659002400000|2022-07-28 10:00:00|32155.2|32151.6|32141.2|32137.6|32161.7|32158.1|32128.2|32124.6|2511
1659006000000|2022-07-28 11:00:00|32142.2|32138.6|32135.2|32131.6|32166.2|32162.6|32132.2|32128.6|3278
1659009600000|2022-07-28 12:00:00|32135.7|32132.1|32162.7|32159.1|32214.7|32211.1|32072.7|32069.1|13187
1659013200000|2022-07-28 13:00:00|32163.2|32159.6|32052.1|32049.7|32287.6|32285.2|31993.6|31991.2|31353
1659016800000|2022-07-28 14:00:00|32054.6|32052.2|32214.3|32211.9|32217.8|32215.4|31980.8|31978.4|28299
1659020400000|2022-07-28 15:00:00|32213.8|32211.4|32379.8|32377.4|32449.8|32447.4|32202.8|32200.4|24269
1659024000000|2022-07-28 16:00:00|32380.3|32377.9|32423.3|32420.9|32445.8|32443.4|32374.3|32371.9|14266
1659027600000|2022-07-28 17:00:00|32423.8|32421.4|32572.8|32570.4|32590.3|32587.9|32400.8|32398.4|15486
1659031200000|2022-07-28 18:00:00|32572.3|32569.9|32566.8|32564.4|32576.8|32574.4|32516.8|32514.4|11672
1659034800000|2022-07-28 19:00:00|32566.3|32563.9|32519|32516.6|32614.3|32611.9|32507.5|32505.1|19585
1659038400000|2022-07-28 20:00:00|32520.2|32515.4|32604.8|32595|32644.7|32639.9|32467.2|32462.4|17429
1659042000000|2022-07-28 21:00:00|32606.2|32596.4|32617.7|32607.9|32623.3|32613.5|32589|32579.2|0
1659045600000|2022-07-28 22:00:00|32589.2|32584.4|32529.2|32524.4|32589.2|32584.4|32524.7|32519.9|2354
1659049200000|2022-07-28 23:00:00|32529.7|32524.9|32529.2|32524.4|32543.7|32538.9|32511.2|32506.4|1429
1659052800000|2022-07-29 00:00:00|32528.7|32523.9|32509.7|32504.9|32545.7|32540.9|32502.2|32497.4|1596
1659056400000|2022-07-29 01:00:00|32509.2|32504.4|32567.7|32562.9|32569.7|32564.9|32501.7|32496.9|1314
1659060000000|2022-07-29 02:00:00|32567.2|32562.4|32562.2|32557.4|32580.2|32575.4|32552.7|32547.9|1108
1659063600000|2022-07-29 03:00:00|32561.7|32556.9|32534.2|32529.4|32566.2|32561.4|32531.7|32526.9|1203
1659067200000|2022-07-29 04:00:00|32534.7|32529.9|32538.2|32533.4|32558.2|32553.4|32531.2|32526.4|707
1659070800000|2022-07-29 05:00:00|32538.7|32533.9|32572.2|32567.4|32583.2|32578.4|32511.7|32506.9|1481
1659074400000|2022-07-29 06:00:00|32571.6|32568|32571.6|32568|32597.6|32594|32539.6|32536|2351
1659078000000|2022-07-29 07:00:00|32570.6|32567|32571.6|32568|32611.6|32608|32547.6|32544|3642
1659081600000|2022-07-29 08:00:00|32572.1|32568.5|32589.6|32586|32617.6|32614|32567.6|32564|4015
1659085200000|2022-07-29 09:00:00|32590.1|32586.5|32613.6|32610|32615.6|32612|32559.6|32556|3169
1659088800000|2022-07-29 10:00:00|32613.1|32609.5|32642.6|32639|32659.6|32656|32593.1|32589.5|3612
1659092400000|2022-07-29 11:00:00|32642.1|32638.5|32597.1|32593.5|32645.6|32642|32579.6|32576|3797
1659096000000|2022-07-29 12:00:00|32596.6|32593|32544.1|32540.5|32612.6|32609|32515.1|32511.5|7218
1659099600000|2022-07-29 13:00:00|32543.6|32540|32604|32601.6|32610|32607.6|32493|32490.6|26510
1659103200000|2022-07-29 14:00:00|32606.5|32604.1|32627.5|32625.1|32714|32711.6|32571.5|32569.1|23053
1659106800000|2022-07-29 15:00:00|32626|32623.6|32665.3|32662.9|32689.3|32686.9|32560|32557.6|16041
1659110400000|2022-07-29 16:00:00|32665.8|32663.4|32734.6|32732.2|32756.6|32754.2|32604.3|32601.9|11629
1659114000000|2022-07-29 17:00:00|32735.1|32732.7|32749.1|32746.7|32775.6|32773.2|32683.1|32680.7|9071
1659117600000|2022-07-29 18:00:00|32749.6|32747.2|32837.6|32835.2|32840.1|32837.7|32729.1|32726.7|11832
1659121200000|2022-07-29 19:00:00|32838.1|32835.7|32856.3|32853.9|32916.8|32914.4|32831.1|32828.7|20981
1659124800000|2022-07-29 20:00:00|32857.5|32852.7|32851.2|32841.4|32873|32868.2|32841|32836.2|4189
1659304800000|2022-07-31 22:00:00|32863|32858.2|32720|32715.2|32866|32861.2|32705|32700.2|3079
1659308400000|2022-07-31 23:00:00|32718.5|32713.7|32731|32726.2|32762.5|32757.7|32710|32705.2|1450
1659312000000|2022-08-01 00:00:00|32730.5|32725.7|32746.5|32741.7|32760|32755.2|32711|32706.2|1401
1659315600000|2022-08-01 01:00:00|32747|32742.2|32751|32746.2|32766|32761.2|32730.5|32725.7|1482
1659319200000|2022-08-01 02:00:00|32750|32745.2|32757|32752.2|32763.5|32758.7|32733|32728.2|798
1659322800000|2022-08-01 03:00:00|32757.5|32752.7|32711|32706.2|32758.5|32753.7|32704.5|32699.7|1206
1659326400000|2022-08-01 04:00:00|32711.5|32706.7|32724|32719.2|32724|32719.2|32706|32701.2|641
1659330000000|2022-08-01 05:00:00|32724.5|32719.7|32734|32729.2|32738|32733.2|32697|32692.2|1415
1659333600000|2022-08-01 06:00:00|32733.4|32729.8|32743.9|32740.3|32749.4|32745.8|32717.9|32714.3|2153
1659337200000|2022-08-01 07:00:00|32759.9|32756.3|32779.9|32776.3|32807.4|32803.8|32750.4|32746.8|4383
1659340800000|2022-08-01 08:00:00|32779.4|32775.8|32780.9|32777.3|32831.9|32828.3|32772.4|32768.8|4255
1659344400000|2022-08-01 09:00:00|32781.4|32777.8|32835.9|32832.3|32849.4|32845.8|32778.4|32774.8|2580
1659348000000|2022-08-01 10:00:00|32836.4|32832.8|32840.9|32837.3|32852.9|32849.3|32824.4|32820.8|2159
1659351600000|2022-08-01 11:00:00|32841.4|32837.8|32853.4|32849.8|32886.4|32882.8|32833.4|32829.8|3259
1659355200000|2022-08-01 12:00:00|32853.9|32850.3|32717.4|32713.8|32854.9|32851.3|32709.4|32705.8|8543
1659358800000|2022-08-01 13:00:00|32717.9|32714.3|32796.8|32794.4|32819.3|32816.9|32637.8|32635.4|35951
1659362400000|2022-08-01 14:00:00|32775.8|32773.4|32924.3|32921.9|32934.3|32931.9|32726.8|32724.4|30574
1659366000000|2022-08-01 15:00:00|32926.3|32923.9|32924.8|32922.4|32973.3|32970.9|32811.8|32809.4|17740
1659369600000|2022-08-01 16:00:00|32924.3|32921.9|32886.7|32884.3|32931.3|32928.9|32849.8|32847.4|13454
1659373200000|2022-08-01 17:00:00|32887.2|32884.8|32755.7|32753.3|32890.7|32888.3|32690.7|32688.3|17763
1659376800000|2022-08-01 18:00:00|32756.2|32753.8|32846.7|32844.3|32868.2|32865.8|32703.2|32700.8|15288
1659380400000|2022-08-01 19:00:00|32847.2|32844.8|32801.4|32799|32884.2|32881.8|32778.4|32776|17311
1659384000000|2022-08-01 20:00:00|32802.6|32797.8|32823.1|32813.3|32828.6|32823.8|32788.6|32783.8|3223
1659387600000|2022-08-01 21:00:00|32823|32813.2|32798.6|32788.8|32823|32813.2|32795.5|32785.7|0
1659391200000|2022-08-01 22:00:00|32804.1|32799.3|32796.1|32791.3|32806.1|32801.3|32770.6|32765.8|1328
1659394800000|2022-08-01 23:00:00|32796.6|32791.8|32759.1|32754.3|32819.1|32814.3|32756.6|32751.8|1382
1659398400000|2022-08-02 00:00:00|32759.6|32754.8|32707.1|32702.3|32772.6|32767.8|32707.1|32702.3|1890
1659402000000|2022-08-02 01:00:00|32706.6|32701.8|32699.6|32694.8|32731.1|32726.3|32670.1|32665.3|2114
1659405600000|2022-08-02 02:00:00|32700.1|32695.3|32695.1|32690.3|32706.1|32701.3|32652.1|32647.3|1820
1659409200000|2022-08-02 03:00:00|32695.6|32690.8|32707.1|32702.3|32728.1|32723.3|32689.1|32684.3|1190
1659412800000|2022-08-02 04:00:00|32706.1|32701.3|32715.6|32710.8|32717.1|32712.3|32694.6|32689.8|1214
1659416400000|2022-08-02 05:00:00|32714.6|32709.8|32684.1|32679.3|32736.1|32731.3|32674.6|32669.8|1171
1659420000000|2022-08-02 06:00:00|32683.5|32679.9|32693|32689.4|32720.5|32716.9|32676.5|32672.9|1736
1659423600000|2022-08-02 07:00:00|32694|32690.4|32683|32679.4|32709|32705.4|32612|32608.4|6595
1659427200000|2022-08-02 08:00:00|32683.5|32679.9|32655|32651.4|32705.5|32701.9|32634|32630.4|4252
1659430800000|2022-08-02 09:00:00|32654.5|32650.9|32635|32631.4|32675.5|32671.9|32631|32627.4|2484
1659434400000|2022-08-02 10:00:00|32635.5|32631.9|32594.5|32590.9|32649.5|32645.9|32571|32567.4|6436
1659438000000|2022-08-02 11:00:00|32594|32590.4|32627|32623.4|32650|32646.4|32586|32582.4|5587
1659441600000|2022-08-02 12:00:00|32628|32624.4|32631.5|32627.9|32646|32642.4|32602|32598.4|6162
1659445200000|2022-08-02 13:00:00|32632|32628.4|32506.4|32504|32705.5|32701.9|32444.4|32442|38416
1659448800000|2022-08-02 14:00:00|32506.9|32504.5|32623|32620.6|32684.5|32682.1|32412|32409.6|37034
1659452400000|2022-08-02 15:00:00|32622|32619.6|32650|32647.6|32689.5|32687.1|32567|32564.6|19602
1659456000000|2022-08-02 16:00:00|32649.5|32647.1|32747|32744.6|32774|32771.6|32640|32637.6|17061
1659459600000|2022-08-02 17:00:00|32747.5|32745.1|32533|32530.6|32748|32745.6|32495|32492.6|19113
1659463200000|2022-08-02 18:00:00|32533.5|32531.1|32506|32503.6|32609|32606.6|32487|32484.6|17455
1659466800000|2022-08-02 19:00:00|32506.5|32504.1|32406.4|32404|32552|32549.6|32390.4|32388|23328
1659470400000|2022-08-02 20:00:00|32407.6|32402.8|32456.3|32446.5|32457.5|32451.3|32398.6|32393.8|6425
1659474000000|2022-08-02 21:00:00|32454.9|32445.1|32459.6|32449.8|32460.9|32451.1|32449|32439.2|0
1659477600000|2022-08-02 22:00:00|32461.1|32456.3|32495.1|32490.3|32524.1|32519.3|32459.1|32454.3|3892
1659481200000|2022-08-02 23:00:00|32494.1|32489.3|32450.1|32445.3|32504.1|32499.3|32444.1|32439.3|1197
1659484800000|2022-08-03 00:00:00|32448.1|32443.3|32430.6|32425.8|32477.6|32472.8|32384.1|32379.3|2146
1659488400000|2022-08-03 01:00:00|32430.1|32425.3|32485.6|32480.8|32499.6|32494.8|32425.1|32420.3|1926
1659492000000|2022-08-03 02:00:00|32485.1|32480.3|32488.1|32483.3|32514.1|32509.3|32463.6|32458.8|1358
1659495600000|2022-08-03 03:00:00|32489.1|32484.3|32478.6|32473.8|32500.6|32495.8|32470.6|32465.8|813
1659499200000|2022-08-03 04:00:00|32478.1|32473.3|32490.1|32485.3|32513.6|32508.8|32472.1|32467.3|1147
1659502800000|2022-08-03 05:00:00|32490.6|32485.8|32510.6|32505.8|32530.6|32525.8|32490.1|32485.3|1014
1659506400000|2022-08-03 06:00:00|32510|32506.4|32499|32495.4|32534.5|32530.9|32487.5|32483.9|1387
1659510000000|2022-08-03 07:00:00|32500|32496.4|32479.5|32475.9|32522.5|32518.9|32460.5|32456.9|4073
1659513600000|2022-08-03 08:00:00|32480|32476.4|32490.5|32486.9|32507.5|32503.9|32447|32443.4|3020
1659517200000|2022-08-03 09:00:00|32491|32487.4|32526.5|32522.9|32553|32549.4|32486|32482.4|3314
1659520800000|2022-08-03 10:00:00|32526|32522.4|32526|32522.4|32554|32550.4|32508|32504.4|2104
1659524400000|2022-08-03 11:00:00|32526.5|32522.9|32547.5|32543.9|32565|32561.4|32510|32506.4|3326
1659528000000|2022-08-03 12:00:00|32546.5|32542.9|32587.5|32583.9|32604.5|32600.9|32536|32532.4|4967
1659531600000|2022-08-03 13:00:00|32588|32584.4|32624.9|32622.5|32676.9|32674.5|32521.4|32519|24438
1659535200000|2022-08-03 14:00:00|32625.4|32623|32606.4|32604|32675.4|32673|32511.9|32509.5|27987
1659538800000|2022-08-03 15:00:00|32607.4|32605|32739.4|32737|32755.4|32753|32603.4|32601|18780
1659542400000|2022-08-03 16:00:00|32739.9|32737.5|32811|32808.6|32830.5|32828.1|32702.9|32700.5|11994
1659546000000|2022-08-03 17:00:00|32810|32807.6|32830.5|32828.1|32854|32851.6|32796|32793.6|8827
1659549600000|2022-08-03 18:00:00|32831|32828.6|32848|32845.6|32871|32868.6|32808|32805.6|10080
1659553200000|2022-08-03 19:00:00|32848.5|32846.1|32813.9|32811.5|32914.9|32912.5|32800.4|32798|18503
1659556800000|2022-08-03 20:00:00|32811.5|32809.1|32798.5|32788.7|32817.2|32812.4|32786.7|32781.9|4966
1659560400000|2022-08-03 21:00:00|32797.9|32788.1|32803.6|32793.8|32807.6|32797.8|32797.1|32787.3|0
1659564000000|2022-08-03 22:00:00|32793.7|32788.9|32809.2|32804.4|32813.2|32808.4|32778.7|32773.9|971
1659567600000|2022-08-03 23:00:00|32809.7|32804.9|32785.2|32780.4|32809.7|32804.9|32785.2|32780.4|434
1659571200000|2022-08-04 00:00:00|32784.7|32779.9|32829.7|32824.9|32830.7|32825.9|32769.7|32764.9|1302
1659574800000|2022-08-04 01:00:00|32829.2|32824.4|32821.2|32816.4|32846.2|32841.4|32803.7|32798.9|1148
1659578400000|2022-08-04 02:00:00|32821.7|32816.9|32812.7|32807.9|32832.2|32827.4|32779.7|32774.9|709
1659582000000|2022-08-04 03:00:00|32813.2|32808.4|32794.7|32789.9|32814.2|32809.4|32779.7|32774.9|675
1659585600000|2022-08-04 04:00:00|32795.2|32790.4|32801.7|32796.9|32810.7|32805.9|32791.7|32786.9|469
1659589200000|2022-08-04 05:00:00|32802.2|32797.4|32791.2|32786.4|32817.7|32812.9|32784.7|32779.9|793
1659592800000|2022-08-04 06:00:00|32790.6|32787|32782.6|32779|32806.1|32802.5|32781.6|32778|1203
1659596400000|2022-08-04 07:00:00|32785.6|32782|32828.6|32825|32850.1|32846.5|32775.6|32772|3659
1659600000000|2022-08-04 08:00:00|32828.1|32824.5|32785.6|32782|32830.6|32827|32782.1|32778.5|3010
1659603600000|2022-08-04 09:00:00|32786.1|32782.5|32837.1|32833.5|32860.6|32857|32770.1|32766.5|3892
1659607200000|2022-08-04 10:00:00|32837.6|32834|32865.6|32862|32907.6|32904|32836.6|32833|5941
1659610800000|2022-08-04 11:00:00|32864.1|32860.5|32811.1|32807.5|32879.6|32876|32809.6|32806|4415
1659614400000|2022-08-04 12:00:00|32811.6|32808|32834.6|32831|32851.1|32847.5|32802.6|32799|5603
1659618000000|2022-08-04 13:00:00|32834.1|32830.5|32756|32753.6|32834.1|32830.5|32700.5|32698.1|27223
1659621600000|2022-08-04 14:00:00|32757|32754.6|32751|32748.6|32786.5|32784.1|32641|32638.6|21209
1659625200000|2022-08-04 15:00:00|32752.5|32750.1|32741.5|32739.1|32768|32765.6|32649|32646.6|12314
1659628800000|2022-08-04 16:00:00|32742|32739.6|32653|32650.6|32756.5|32754.1|32645|32642.6|8447
1659632400000|2022-08-04 17:00:00|32653.5|32651.1|32733.1|32730.7|32760.6|32758.2|32652|32649.6|8268
1659636000000|2022-08-04 18:00:00|32733.6|32731.2|32727.6|32725.2|32753.1|32750.7|32692.1|32689.7|5697
1659639600000|2022-08-04 19:00:00|32728.1|32725.7|32738.9|32736.5|32791.6|32789.2|32704.4|32702|10820
1659643200000|2022-08-04 20:00:00|32740.1|32735.3|32741.7|32731.9|32771.6|32766.8|32732.1|32727.3|2881
1659646800000|2022-08-04 21:00:00|32744.3|32734.5|32747.4|32737.6|32757|32747.2|32743.9|32734.1|0
1659650400000|2022-08-04 22:00:00|32751.3|32741.5|32738.6|32733.8|32751.3|32742.8|32720.1|32715.3|491
1659654000000|2022-08-04 23:00:00|32739.1|32734.3|32742.1|32737.3|32766.1|32761.3|32738.6|32733.8|687
1659657600000|2022-08-05 00:00:00|32746.6|32741.8|32768.1|32763.3|32776.1|32771.3|32740.1|32735.3|712
1659661200000|2022-08-05 01:00:00|32768.6|32763.8|32812.1|32807.3|32818.1|32813.3|32767.6|32762.8|1353
1659664800000|2022-08-05 02:00:00|32811.6|32806.8|32818.6|32813.8|32831.6|32826.8|32803.6|32798.8|657
1659668400000|2022-08-05 03:00:00|32819.1|32814.3|32817.6|32812.8|32825.1|32820.3|32802.6|32797.8|733
1659672000000|2022-08-05 04:00:00|32818.1|32813.3|32823.6|32818.8|32826.6|32821.8|32809.1|32804.3|556
1659675600000|2022-08-05 05:00:00|32824.1|32819.3|32823.1|32818.3|32826.1|32821.3|32807.6|32802.8|493
1659679200000|2022-08-05 06:00:00|32822.5|32818.9|32789|32785.4|32824.5|32820.9|32787.5|32783.9|1328
1659682800000|2022-08-05 07:00:00|32790|32786.4|32795|32791.4|32809|32805.4|32774|32770.4|2826
1659686400000|2022-08-05 08:00:00|32795.5|32791.9|32755|32751.4|32795.5|32791.9|32737.5|32733.9|2865
1659690000000|2022-08-05 09:00:00|32756|32752.4|32772|32768.4|32776|32772.4|32736.5|32732.9|2214
1659693600000|2022-08-05 10:00:00|32772.5|32768.9|32754|32750.4|32772.5|32768.9|32739.5|32735.9|2395
1659697200000|2022-08-05 11:00:00|32755|32751.4|32793|32789.4|32795.5|32791.9|32732.5|32728.9|2888
1659700800000|2022-08-05 12:00:00|32792.5|32788.9|32512.5|32508.9|32826|32822.4|32477.5|32473.9|23377
1659704400000|2022-08-05 13:00:00|32510.5|32506.9|32637.9|32635.5|32649.9|32647.5|32488|32484.4|32321
1659708000000|2022-08-05 14:00:00|32637.4|32635|32716.9|32714.5|32749.4|32747|32621.9|32619.5|23883
1659711600000|2022-08-05 15:00:00|32717.4|32715|32572.9|32570.5|32721.9|32719.5|32539.9|32537.5|19116
1659715200000|2022-08-05 16:00:00|32573.4|32571|32717.8|32715.4|32726.8|32724.4|32566.9|32564.5|13985
1659718800000|2022-08-05 17:00:00|32718.3|32715.9|32732.3|32729.9|32787.8|32785.4|32701.3|32698.9|12494
1659722400000|2022-08-05 18:00:00|32733.3|32730.9|32719.3|32716.9|32742.3|32739.9|32661.3|32658.9|9264
1659726000000|2022-08-05 19:00:00|32718.8|32716.4|32795.6|32793.2|32818.6|32816.2|32701.3|32698.9|16325
1659729600000|2022-08-05 20:00:00|32796.8|32792|32760.1|32750.3|32796.8|32792|32757.8|32750.3|3117
1659909600000|2022-08-07 22:00:00|32809.3|32804.5|32727.8|32723|32811.3|32806.5|32712.8|32708|1671
1659913200000|2022-08-07 23:00:00|32727.3|32722.5|32720.3|32715.5|32736.8|32732|32716.3|32711.5|521
1659916800000|2022-08-08 00:00:00|32720.8|32716|32749.8|32745|32782.3|32777.5|32714.8|32710|1277
1659920400000|2022-08-08 01:00:00|32750.3|32745.5|32754.3|32749.5|32757.3|32752.5|32714.3|32709.5|1215
1659924000000|2022-08-08 02:00:00|32753.8|32749|32779.3|32774.5|32790.8|32786|32748.3|32743.5|1135
1659927600000|2022-08-08 03:00:00|32779.8|32775|32768.8|32764|32796.8|32792|32767.8|32763|774
1659931200000|2022-08-08 04:00:00|32768.3|32763.5|32789.8|32785|32793.8|32789|32768.3|32763.5|599
1659934800000|2022-08-08 05:00:00|32789.3|32784.5|32816.8|32812|32824.3|32819.5|32786.8|32782|1225
1659938400000|2022-08-08 06:00:00|32816.2|32812.6|32874.2|32870.6|32880.2|32876.6|32809.2|32805.6|2216
1659942000000|2022-08-08 07:00:00|32873.7|32870.1|32899.2|32895.6|32935.7|32932.1|32870.7|32867.1|5348
1659945600000|2022-08-08 08:00:00|32897.7|32894.1|32860.2|32856.6|32916.7|32913.1|32852.2|32848.6|3920
1659949200000|2022-08-08 09:00:00|32860.7|32857.1|32870.2|32866.6|32882.7|32879.1|32841.7|32838.1|2842
1659952800000|2022-08-08 10:00:00|32870.7|32867.1|32952.7|32949.1|32953.2|32949.6|32866.2|32862.6|4142
1659956400000|2022-08-08 11:00:00|32953.2|32949.6|32952.7|32949.1|32965.7|32962.1|32913.2|32909.6|3931
1659960000000|2022-08-08 12:00:00|32953.2|32949.6|32997.2|32993.6|32998.7|32995.1|32938.7|32935.1|6777
1659963600000|2022-08-08 13:00:00|32997.7|32994.1|33079.1|33076.7|33110.6|33108.2|32946.7|32943.1|34362
1659967200000|2022-08-08 14:00:00|33078.6|33076.2|33056.1|33053.7|33097.1|33094.7|33025.1|33022.7|20926
1659970800000|2022-08-08 15:00:00|33057.6|33055.2|32935.6|32933.2|33090.6|33088.2|32832.6|32830.2|26789
1659974400000|2022-08-08 16:00:00|32935.1|32932.7|32833.6|32831.2|32943.1|32940.7|32771.6|32769.2|16726
1659978000000|2022-08-08 17:00:00|32833.1|32830.7|32906.1|32903.7|32911.6|32909.2|32805.6|32803.2|10977
1659981600000|2022-08-08 18:00:00|32907.1|32904.7|32814.7|32812.3|32908.1|32905.7|32770.7|32768.3|13980
1659985200000|2022-08-08 19:00:00|32814.2|32811.8|32839.3|32836.9|32877.3|32874.9|32769.2|32766.8|15391
1659988800000|2022-08-08 20:00:00|32828.5|32826.1|32895.4|32885.6|32898.2|32893.4|32825.2|32820.4|2948
1659992400000|2022-08-08 21:00:00|32895.2|32885.4|32894.7|32884.9|32937.6|32927.8|32883.5|32873.7|0
1659996000000|2022-08-08 22:00:00|32897.2|32892.4|32864.7|32859.9|32897.2|32892.4|32862.2|32857.4|925
1659999600000|2022-08-08 23:00:00|32864.2|32859.4|32902.7|32897.9|32917.2|32912.4|32855.2|32850.4|1395
1660003200000|2022-08-09 00:00:00|32903.2|32898.4|32877.2|32872.4|32920.7|32915.9|32875.7|32870.9|986
1660006800000|2022-08-09 01:00:00|32876.7|32871.9|32848.2|32843.4|32880.7|32875.9|32839.7|32834.9|1300
1660010400000|2022-08-09 02:00:00|32848.7|32843.9|32880.2|32875.4|32885.2|32880.4|32848.7|32843.9|642
1660014000000|2022-08-09 03:00:00|32880.7|32875.9|32916.2|32911.4|32921.7|32916.9|32879.2|32874.4|871
1660017600000|2022-08-09 04:00:00|32916.7|32911.9|32896.2|32891.4|32919.7|32914.9|32890.7|32885.9|524
1660021200000|2022-08-09 05:00:00|32895.7|32890.9|32888.7|32883.9|32906.2|32901.4|32877.2|32872.4|554
1660024800000|2022-08-09 06:00:00|32888.1|32884.5|32879.1|32875.5|32891.1|32887.5|32857.6|32854|1154
1660028400000|2022-08-09 07:00:00|32878.6|32875|32867.6|32864|32906.6|32903|32826.6|32823|3301
1660032000000|2022-08-09 08:00:00|32867.1|32863.5|32884.6|32881|32891.6|32888|32840.1|32836.5|2336
1660035600000|2022-08-09 09:00:00|32885.1|32881.5|32872.6|32869|32906.6|32903|32868.6|32865|2191
1660039200000|2022-08-09 10:00:00|32872.1|32868.5|32837.6|32834|32880.1|32876.5|32812.6|32809|5204
1660042800000|2022-08-09 11:00:00|32838.1|32834.5|32784.1|32780.5|32852.6|32849|32769.6|32766|5022
1660046400000|2022-08-09 12:00:00|32784.6|32781|32826.1|32822.5|32842.1|32838.5|32767.6|32764|4904
1660050000000|2022-08-09 13:00:00|32826.6|32823|32788|32785.6|32882.5|32880.1|32758|32755.6|26658
1660053600000|2022-08-09 14:00:00|32787.5|32785.1|32775.8|32773.4|32836.3|32833.9|32767.3|32764.9|17148
1660057200000|2022-08-09 15:00:00|32775.3|32772.9|32803.3|32800.9|32867.3|32864.9|32710.8|32708.4|17279
1660060800000|2022-08-09 16:00:00|32802.3|32799.9|32808.5|32806.1|32831.8|32829.4|32761.8|32759.4|10065
1660064400000|2022-08-09 17:00:00|32809|32806.6|32793|32790.6|32826.5|32824.1|32720.5|32718.1|11345
1660068000000|2022-08-09 18:00:00|32793.5|32791.1|32768|32765.6|32814|32811.6|32702.5|32700.1|13648
1660071600000|2022-08-09 19:00:00|32768.5|32766.1|32777.6|32775.2|32798.1|32795.7|32734.1|32731.7|14432
1660075200000|2022-08-09 20:00:00|32778.6|32776.2|32807.6|32797.8|32810.3|32805.5|32778.6|32774.5|2255
1660078800000|2022-08-09 21:00:00|32807.7|32797.9|32797.9|32788.1|32817.4|32807.6|32796.2|32786.4|0
1660082400000|2022-08-09 22:00:00|32812.8|32808|32797.3|32792.5|32812.8|32808|32791.3|32786.5|546
1660086000000|2022-08-09 23:00:00|32796.8|32792|32811.3|32806.5|32813.8|32809|32791.3|32786.5|457
1660089600000|2022-08-10 00:00:00|32810.8|32806|32757.8|32753|32815.8|32811|32754.3|32749.5|1006
1660093200000|2022-08-10 01:00:00|32757.3|32752.5|32785.8|32781|32806.3|32801.5|32756.8|32752|1008
1660096800000|2022-08-10 02:00:00|32786.3|32781.5|32778.8|32774|32796.3|32791.5|32757.8|32753|914
1660100400000|2022-08-10 03:00:00|32779.3|32774.5|32767.8|32763|32788.8|32784|32765.3|32760.5|396
1660104000000|2022-08-10 04:00:00|32768.3|32763.5|32774.8|32770|32779.8|32775|32767.8|32763|293
1660107600000|2022-08-10 05:00:00|32774.3|32769.5|32747.8|32743|32776.8|32772|32746.3|32741.5|702
1660111200000|2022-08-10 06:00:00|32748.3|32743.5|32757.7|32754.1|32766.2|32762.6|32728.7|32725.1|1731
1660114800000|2022-08-10 07:00:00|32758.2|32754.6|32801.2|32797.6|32822.2|32818.6|32717.2|32713.6|3681
1660118400000|2022-08-10 08:00:00|32801.7|32798.1|32853.7|32850.1|32872.2|32868.6|32790.7|32787.1|4008
1660122000000|2022-08-10 09:00:00|32854.2|32850.6|32842.2|32838.6|32862.7|32859.1|32822.7|32819.1|2583
1660125600000|2022-08-10 10:00:00|32842.7|32839.1|32841.7|32838.1|32856.2|32852.6|32826.7|32823.1|2432
1660129200000|2022-08-10 11:00:00|32842.2|32838.6|32855.7|32852.1|32860.7|32857.1|32833.7|32830.1|3391
1660132800000|2022-08-10 12:00:00|32855.2|32851.6|33175.7|33172.1|33233.7|33230.1|32841.7|32838.1|28585
1660136400000|2022-08-10 13:00:00|33175.2|33171.6|33271.1|33268.7|33306.1|33303.7|33165.7|33162.1|33612
1660140000000|2022-08-10 14:00:00|33272.1|33269.7|33281.5|33279.1|33321|33318.6|33218.5|33216.1|20208
1660143600000|2022-08-10 15:00:00|33283.5|33281.1|33295.5|33293.1|33367|33364.6|33271.5|33269.1|13516
1660147200000|2022-08-10 16:00:00|33296|33293.6|33265.7|33263.3|33308.5|33306.1|33214|33211.6|10558
1660150800000|2022-08-10 17:00:00|33266.2|33263.8|33269.2|33266.8|33302.2|33299.8|33227.2|33224.8|10277
1660154400000|2022-08-10 18:00:00|33269.7|33267.3|33192.2|33189.8|33281.2|33278.8|33189.2|33186.8|10022
1660158000000|2022-08-10 19:00:00|33191.7|33189.3|33302.7|33300.3|33308.2|33305.8|33178.7|33176.3|17533
1660161600000|2022-08-10 20:00:00|33290.1|33287.7|33319.4|33309.6|33337.8|33333|33266.3|33261.5|7019
1660165200000|2022-08-10 21:00:00|33319|33309.2|33319.1|33309.3|33320.5|33310.7|33310.8|33301|0
1660168800000|2022-08-10 22:00:00|33325.3|33320.5|33294.3|33289.5|33328.3|33323.5|33286.3|33281.5|876
1660172400000|2022-08-10 23:00:00|33293.8|33289|33325.3|33320.5|33331.8|33327|33291.8|33287|1224
1660176000000|2022-08-11 00:00:00|33324.8|33320|33374.3|33369.5|33384.3|33379.5|33322.3|33317.5|2331
1660179600000|2022-08-11 01:00:00|33373.8|33369|33369.3|33364.5|33394.3|33389.5|33363.8|33359|1430
1660183200000|2022-08-11 02:00:00|33368.8|33364|33371.3|33366.5|33390.3|33385.5|33360.8|33356|748
1660186800000|2022-08-11 03:00:00|33371.8|33367|33389.3|33384.5|33396.8|33392|33369.8|33365|650
1660190400000|2022-08-11 04:00:00|33388.8|33384|33368.3|33363.5|33393.3|33388.5|33367.8|33363|534
1660194000000|2022-08-11 05:00:00|33367.8|33363|33374.3|33369.5|33380.3|33375.5|33362.8|33358|673
1660197600000|2022-08-11 06:00:00|33373.7|33370.1|33414.7|33411.1|33449.7|33446.1|33347.2|33343.6|3350
1660201200000|2022-08-11 07:00:00|33415.2|33411.6|33367.2|33363.6|33420.7|33417.1|33347.7|33344.1|4848
1660204800000|2022-08-11 08:00:00|33366.7|33363.1|33388.2|33384.6|33391.7|33388.1|33338.2|33334.6|4763
1660208400000|2022-08-11 09:00:00|33388.7|33385.1|33412.2|33408.6|33426.2|33422.6|33371.7|33368.1|3837
1660212000000|2022-08-11 10:00:00|33412.7|33409.1|33420.2|33416.6|33427.7|33424.1|33399.2|33395.6|3375
1660215600000|2022-08-11 11:00:00|33419.2|33415.6|33450.7|33447.1|33465.2|33461.6|33411.7|33408.1|4284
1660219200000|2022-08-11 12:00:00|33450.2|33446.6|33570.2|33566.6|33576.2|33572.6|33449.2|33445.6|11433
1660222800000|2022-08-11 13:00:00|33570.7|33567.1|33567.6|33565.2|33581.6|33579.2|33477.6|33475.2|22369
1660226400000|2022-08-11 14:00:00|33567.1|33564.7|33588|33585.6|33656.5|33654.1|33540.1|33537.7|22121
1660230000000|2022-08-11 15:00:00|33588.5|33586.1|33470|33467.6|33590|33587.6|33441|33438.6|21501
1660233600000|2022-08-11 16:00:00|33469.5|33467.1|33502.5|33500.1|33511.5|33509.1|33434|33431.6|11578
1660237200000|2022-08-11 17:00:00|33503.5|33501.1|33477|33474.6|33550.5|33548.1|33455|33452.6|11920
1660240800000|2022-08-11 18:00:00|33477.5|33475.1|33352.5|33350.1|33477.5|33475.1|33320.5|33318.1|16385
1660244400000|2022-08-11 19:00:00|33352|33349.6|33347.1|33344.7|33363.5|33361.1|33286.5|33284.1|17651
1660248000000|2022-08-11 20:00:00|33348.3|33343.5|33392.2|33382.4|33405.3|33400.5|33346.8|33342|4048
1660251600000|2022-08-11 21:00:00|33392.4|33382.6|33387.4|33377.6|33392.4|33382.6|33381.2|33371.4|0
1660255200000|2022-08-11 22:00:00|33393.3|33388.5|33364.3|33359.5|33393.3|33388.5|33352.8|33348|894
1660258800000|2022-08-11 23:00:00|33362.3|33357.5|33369.3|33364.5|33376.3|33371.5|33357.8|33353|718
1660262400000|2022-08-12 00:00:00|33370.8|33366|33333.3|33328.5|33409.3|33404.5|33328.3|33323.5|1724
1660266000000|2022-08-12 01:00:00|33333.8|33329|33345.3|33340.5|33365.8|33361|33328.8|33324|876
1660269600000|2022-08-12 02:00:00|33345.8|33341|33365.8|33361|33370.3|33365.5|33342.3|33337.5|601
1660273200000|2022-08-12 03:00:00|33366.3|33361.5|33375.3|33370.5|33382.8|33378|33357.3|33352.5|408
1660276800000|2022-08-12 04:00:00|33375.8|33371|33370.3|33365.5|33386.3|33381.5|33369.8|33365|422
1660280400000|2022-08-12 05:00:00|33369.3|33364.5|33392.8|33388|33393.8|33389|33368.3|33363.5|862
1660284000000|2022-08-12 06:00:00|33392.2|33388.6|33412.7|33409.1|33412.7|33409.1|33387.2|33383.6|1209
1660287600000|2022-08-12 07:00:00|33412.2|33408.6|33506.7|33503.1|33520.7|33517.1|33393.2|33389.6|4881
1660291200000|2022-08-12 08:00:00|33507.2|33503.6|33488.2|33484.6|33528.7|33525.1|33480.7|33477.1|3436
1660294800000|2022-08-12 09:00:00|33487.7|33484.1|33506.7|33503.1|33514.7|33511.1|33477.7|33474.1|3052
1660298400000|2022-08-12 10:00:00|33507.2|33503.6|33450.2|33446.6|33507.2|33503.6|33431.7|33428.1|3976
1660302000000|2022-08-12 11:00:00|33449.7|33446.1|33448.2|33444.6|33455.2|33451.6|33413.2|33409.6|3850
1660305600000|2022-08-12 12:00:00|33447.7|33444.1|33486.7|33483.1|33491.2|33487.6|33432.7|33429.1|4557
1660309200000|2022-08-12 13:00:00|33486.2|33482.6|33493.1|33490.7|33531.6|33529.2|33439.1|33436.7|18459
1660312800000|2022-08-12 14:00:00|33460.1|33457.7|33437.3|33434.9|33482.8|33480.4|33390.1|33387.7|21962
1660316400000|2022-08-12 15:00:00|33440.8|33438.4|33541.3|33538.9|33556.3|33553.9|33428.8|33426.4|15087
1660320000000|2022-08-12 16:00:00|33541.8|33539.4|33604.9|33602.5|33616.4|33614|33539.8|33537.4|9532
1660323600000|2022-08-12 17:00:00|33605.4|33603|33626.9|33624.5|33647.4|33645|33598.9|33596.5|8444
1660327200000|2022-08-12 18:00:00|33627.4|33625|33672.4|33670|33689.9|33687.5|33609.4|33607|8687
1660330800000|2022-08-12 19:00:00|33672.9|33670.5|33752.4|33750|33761.4|33759|33666.9|33664.5|15454
1660334400000|2022-08-12 20:00:00|33753.6|33748.8|33753.4|33743.6|33759.1|33754.3|33718.6|33713.8|5139
1660514400000|2022-08-14 22:00:00|33731.6|33726.8|33695.6|33690.8|33735.6|33730.8|33686.1|33681.3|1332
1660518000000|2022-08-14 23:00:00|33695.1|33690.3|33663.1|33658.3|33708.1|33703.3|33661.1|33656.3|766
1660521600000|2022-08-15 00:00:00|33663.6|33658.8|33683.6|33678.8|33707.1|33702.3|33663.6|33658.8|1051
1660525200000|2022-08-15 01:00:00|33683.1|33678.3|33711.6|33706.8|33716.6|33711.8|33663.6|33658.8|1175
1660528800000|2022-08-15 02:00:00|33712.1|33707.3|33668.6|33663.8|33714.1|33709.3|33660.6|33655.8|1034
1660532400000|2022-08-15 03:00:00|33668.1|33663.3|33684.6|33679.8|33688.1|33683.3|33665.1|33660.3|724
1660536000000|2022-08-15 04:00:00|33685.1|33680.3|33684.1|33679.3|33693.1|33688.3|33682.1|33677.3|418
1660539600000|2022-08-15 05:00:00|33685.1|33680.3|33682.6|33677.8|33697.1|33692.3|33664.1|33659.3|860
1660543200000|2022-08-15 06:00:00|33682|33678.4|33677|33673.4|33696.5|33692.9|33675.5|33671.9|1281
1660546800000|2022-08-15 07:00:00|33678.5|33674.9|33604.5|33600.9|33685.5|33681.9|33603|33599.4|4484
1660550400000|2022-08-15 08:00:00|33605.5|33601.9|33621|33617.4|33655.5|33651.9|33604.5|33600.9|3390
1660554000000|2022-08-15 09:00:00|33621.5|33617.9|33610|33606.4|33636|33632.4|33584|33580.4|3313
1660557600000|2022-08-15 10:00:00|33609.5|33605.9|33598.5|33594.9|33619.5|33615.9|33567.5|33563.9|4261
1660561200000|2022-08-15 11:00:00|33600|33596.4|33575.5|33571.9|33611|33607.4|33553.5|33549.9|3818
1660564800000|2022-08-15 12:00:00|33575|33571.4|33525|33521.4|33602.5|33598.9|33519.5|33515.9|6632
1660568400000|2022-08-15 13:00:00|33525.5|33521.9|33760.4|33758|33777.9|33775.5|33523.5|33519.9|23883
1660572000000|2022-08-15 14:00:00|33761.4|33759|33706.4|33704|33767.4|33765|33695.9|33693.5|14998
1660575600000|2022-08-15 15:00:00|33707.4|33705|33860.9|33858.5|33875.9|33873.5|33681.9|33679.5|12639
1660579200000|2022-08-15 16:00:00|33861.4|33859|33945.7|33943.3|33954.7|33952.3|33842.9|33840.5|10028
1660582800000|2022-08-15 17:00:00|33946.2|33943.8|33911.7|33909.3|33957.7|33955.3|33886.7|33884.3|7436
1660586400000|2022-08-15 18:00:00|33911.2|33908.8|33928.7|33926.3|33937.7|33935.3|33886.2|33883.8|7842
1660590000000|2022-08-15 19:00:00|33928.2|33925.8|33916|33913.6|33955.5|33953.1|33887.7|33885.3|12962
1660593600000|2022-08-15 20:00:00|33917.2|33912.4|33881.9|33872.1|33919.7|33914.9|33877.2|33869.9|4052
1660597200000|2022-08-15 21:00:00|33881.8|33872|33887|33877.2|33890.1|33880.3|33881.4|33871.6|0
1660600800000|2022-08-15 22:00:00|33887.2|33882.4|33869.2|33864.4|33887.2|33882.4|33864.2|33859.4|805
1660604400000|2022-08-15 23:00:00|33868.7|33863.9|33884.2|33879.4|33897.2|33892.4|33865.7|33860.9|680
1660608000000|2022-08-16 00:00:00|33883.7|33878.9|33872.2|33867.4|33884.2|33879.4|33852.7|33847.9|1318
1660611600000|2022-08-16 01:00:00|33872.7|33867.9|33888.2|33883.4|33890.7|33885.9|33841.2|33836.4|1104
1660615200000|2022-08-16 02:00:00|33887.7|33882.9|33942.2|33937.4|33967.2|33962.4|33883.7|33878.9|3038
1660618800000|2022-08-16 03:00:00|33942.7|33937.9|33911.2|33906.4|33942.7|33937.9|33902.7|33897.9|753
1660622400000|2022-08-16 04:00:00|33911.7|33906.9|33917.2|33912.4|33922.7|33917.9|33902.7|33897.9|422
1660626000000|2022-08-16 05:00:00|33918.2|33913.4|33920.7|33915.9|33923.2|33918.4|33890.2|33885.4|615
1660629600000|2022-08-16 06:00:00|33920.1|33916.5|33875.1|33871.5|33920.1|33916.5|33872.6|33869|1213
1660633200000|2022-08-16 07:00:00|33874.1|33870.5|33911.1|33907.5|33914.6|33911|33854.1|33850.5|2713
1660636800000|2022-08-16 08:00:00|33911.6|33908|33919.6|33916|33939.1|33935.5|33895.1|33891.5|3236
1660640400000|2022-08-16 09:00:00|33920.1|33916.5|33900.6|33897|33925.1|33921.5|33868.6|33865|2473
1660644000000|2022-08-16 10:00:00|33900.1|33896.5|33840.6|33837|33900.6|33897|33825.1|33821.5|5237
1660647600000|2022-08-16 11:00:00|33840.1|33836.5|33909.6|33906|33914.6|33911|33827.6|33824|5051
1660651200000|2022-08-16 12:00:00|33910.1|33906.5|33846.6|33843|33916.1|33912.5|33827.1|33823.5|4111
1660654800000|2022-08-16 13:00:00|33847.1|33843.5|33971.5|33969.1|33984.5|33982.1|33836.6|33833|20263
1660658400000|2022-08-16 14:00:00|33970.5|33968.1|33974.8|33972.4|34012.8|34010.4|33919|33916.6|18144
1660662000000|2022-08-16 15:00:00|33975.3|33972.9|34179.8|34177.4|34191.8|34189.4|33968.8|33966.4|14843
1660665600000|2022-08-16 16:00:00|34180.3|34177.9|34148|34145.6|34182.3|34179.9|34139.5|34137.1|7867
1660669200000|2022-08-16 17:00:00|34149.5|34147.1|34237|34234.6|34245|34242.6|34135|34132.6|9068
1660672800000|2022-08-16 18:00:00|34236.5|34234.1|34127.5|34125.1|34287|34284.6|34056|34053.6|16356
1660676400000|2022-08-16 19:00:00|34127|34124.6|34151.6|34149.2|34204.1|34201.7|34077|34074.6|14450
1660680000000|2022-08-16 20:00:00|34134.8|34132.4|34152.2|34142.4|34161|34156.2|34101|34096.2|3337
1660683600000|2022-08-16 21:00:00|34149.8|34140|34154.5|34144.7|34156.4|34146.6|34138.3|34128.5|0
1660687200000|2022-08-16 22:00:00|34156.5|34151.7|34126|34121.2|34156.5|34151.7|34119|34114.2|728
1660690800000|2022-08-16 23:00:00|34126.5|34121.7|34138.5|34133.7|34145.5|34140.7|34112.5|34107.7|805
1660694400000|2022-08-17 00:00:00|34137.5|34132.7|34144.5|34139.7|34177.5|34172.7|34125.5|34120.7|1270
1660698000000|2022-08-17 01:00:00|34144|34139.2|34144.5|34139.7|34148.5|34143.7|34124.5|34119.7|680
1660701600000|2022-08-17 02:00:00|34145|34140.2|34145.5|34140.7|34164.5|34159.7|34134|34129.2|553
1660705200000|2022-08-17 03:00:00|34146|34141.2|34151|34146.2|34151|34146.2|34135|34130.2|249
1660708800000|2022-08-17 04:00:00|34152|34147.2|34174.5|34169.7|34177.5|34172.7|34150|34145.2|289
1660712400000|2022-08-17 05:00:00|34174|34169.2|34196.5|34191.7|34200|34195.2|34163.5|34158.7|962
1660716000000|2022-08-17 06:00:00|34195.9|34192.3|34130.4|34126.8|34197.9|34194.3|34128.9|34125.3|1567
1660719600000|2022-08-17 07:00:00|34129.9|34126.3|34092.4|34088.8|34137.9|34134.3|34085.4|34081.8|4210
1660723200000|2022-08-17 08:00:00|34091.9|34088.3|34053.4|34049.8|34097.4|34093.8|34048.9|34045.3|4481
1660726800000|2022-08-17 09:00:00|34051.9|34048.3|34022.4|34018.8|34071.4|34067.8|34006.4|34002.8|4202
1660730400000|2022-08-17 10:00:00|34022.9|34019.3|33982.4|33978.8|34022.9|34019.3|33950.4|33946.8|5320
1660734000000|2022-08-17 11:00:00|33982.9|33979.3|33941.4|33937.8|33990.4|33986.8|33912.9|33909.3|5075
1660737600000|2022-08-17 12:00:00|33942.9|33939.3|33917.4|33913.8|33964.9|33961.3|33890.9|33887.3|8283
1660741200000|2022-08-17 13:00:00|33916.9|33913.3|33975.3|33972.9|34003.3|34000.9|33892.3|33889.9|24991
1660744800000|2022-08-17 14:00:00|33974.8|33972.4|33909.8|33907.4|34014.8|34012.4|33897.8|33895.4|17873
1660748400000|2022-08-17 15:00:00|33908.8|33906.4|33857.5|33855.1|33966.5|33964.1|33826.5|33824.1|14071
1660752000000|2022-08-17 16:00:00|33860|33857.6|33979.3|33976.9|33986.8|33984.4|33855|33852.6|9535
1660755600000|2022-08-17 17:00:00|33978.8|33976.4|33989.8|33987.4|34009.3|34006.9|33947.8|33945.4|8872
1660759200000|2022-08-17 18:00:00|33990.3|33987.9|34051.8|34049.4|34165.8|34163.4|33968.8|33966.4|26341
1660762800000|2022-08-17 19:00:00|34053.3|34050.9|33979.5|33977.1|34105.8|34103.4|33946.5|33944.1|18039
1660766400000|2022-08-17 20:00:00|33967|33964.6|34009.5|33999.7|34010.7|34005.4|33962.2|33957.4|2762
1660770000000|2022-08-17 21:00:00|34008.4|33998.6|33996.3|33986.5|34010.4|34000.6|33994.8|33985|0
1660773600000|2022-08-17 22:00:00|34009.7|34004.9|33957.2|33952.4|34009.7|34004.9|33951.7|33946.9|887
1660777200000|2022-08-17 23:00:00|33956.7|33951.9|33941.2|33936.4|33958.7|33953.9|33924.2|33919.4|1144
1660780800000|2022-08-18 00:00:00|33941.7|33936.9|33932.7|33927.9|33946.2|33941.4|33907.2|33902.4|966
1660784400000|2022-08-18 01:00:00|33933.2|33928.4|33940.7|33935.9|33975.7|33970.9|33928.7|33923.9|996
1660788000000|2022-08-18 02:00:00|33940.2|33935.4|33957.7|33952.9|33972.2|33967.4|33936.7|33931.9|570
1660791600000|2022-08-18 03:00:00|33958.2|33953.4|33954.2|33949.4|33973.2|33968.4|33944.2|33939.4|379
1660795200000|2022-08-18 04:00:00|33953.7|33948.9|33932.7|33927.9|33967.7|33962.9|33932.2|33927.4|395
1660798800000|2022-08-18 05:00:00|33933.2|33928.4|33914.2|33909.4|33966.2|33961.4|33914.2|33909.4|942
1660802400000|2022-08-18 06:00:00|33913.6|33910|33872.6|33869|33941.6|33938|33865.1|33861.5|2397
1660806000000|2022-08-18 07:00:00|33874.1|33870.5|33900.6|33897|33920.6|33917|33867.6|33864|3042
1660809600000|2022-08-18 08:00:00|33901.1|33897.5|33951.6|33948|33952.6|33949|33879.1|33875.5|3073
1660813200000|2022-08-18 09:00:00|33950.1|33946.5|34003.1|33999.5|34009.1|34005.5|33945.1|33941.5|3723
1660816800000|2022-08-18 10:00:00|34002.6|33999|34001.1|33997.5|34047.1|34043.5|33993.6|33990|3710
1660820400000|2022-08-18 11:00:00|34001.6|33998|34029.6|34026|34031.6|34028|33984.6|33981|2701
1660824000000|2022-08-18 12:00:00|34029.1|34025.5|34006.1|34002.5|34067.1|34063.5|33970.1|33966.5|6437
1660827600000|2022-08-18 13:00:00|34005.6|34002|33887.5|33885.1|34014.1|34010.5|33867|33864.6|19725
1660831200000|2022-08-18 14:00:00|33887|33884.6|33906.4|33904|33945.9|33943.5|33836|33833.6|17213
1660834800000|2022-08-18 15:00:00|33908.4|33906|33955.9|33953.5|33993.9|33991.5|33877.4|33875|10868
1660838400000|2022-08-18 16:00:00|33955.4|33953|33867.2|33864.8|33972.9|33970.5|33843.7|33841.3|9134
1660842000000|2022-08-18 17:00:00|33866.2|33863.8|33892.2|33889.8|33916.2|33913.8|33853.2|33850.8|7063
1660845600000|2022-08-18 18:00:00|33891.7|33889.3|33962.7|33960.3|33980.2|33977.8|33880.2|33877.8|8333
1660849200000|2022-08-18 19:00:00|33962.2|33959.8|34011.5|34009.1|34047|34044.6|33952.2|33949.8|15570
1660852800000|2022-08-18 20:00:00|34001.7|33999.3|34002|33992.2|34015.9|34011.1|33975.4|33970.6|2652
1660856400000|2022-08-18 21:00:00|34002.9|33993.1|33997.7|33987.9|34006.6|33996.8|33997.7|33987.9|0
1660860000000|2022-08-18 22:00:00|34005.9|34001.1|33993.4|33988.6|34017.9|34013.1|33992.9|33988.1|820
1660863600000|2022-08-18 23:00:00|33993.9|33989.1|33995.9|33991.1|33997.9|33993.1|33978.4|33973.6|502
1660867200000|2022-08-19 00:00:00|33996.4|33991.6|33963.9|33959.1|34008.4|34003.6|33950.9|33946.1|935
1660870800000|2022-08-19 01:00:00|33964.4|33959.6|33963.4|33958.6|33976.9|33972.1|33937.9|33933.1|612
1660874400000|2022-08-19 02:00:00|33963.9|33959.1|33988.4|33983.6|33988.9|33984.1|33951.9|33947.1|624
1660878000000|2022-08-19 03:00:00|33988.9|33984.1|33947.9|33943.1|33992.4|33987.6|33945.4|33940.6|662
1660881600000|2022-08-19 04:00:00|33949.4|33944.6|33944.9|33940.1|33957.4|33952.6|33937.4|33932.6|587
1660885200000|2022-08-19 05:00:00|33944.4|33939.6|33933.9|33929.1|33947.9|33943.1|33914.4|33909.6|962
1660888800000|2022-08-19 06:00:00|33933.3|33929.7|33844.8|33841.2|33935.3|33931.7|33835.8|33832.2|2713
1660892400000|2022-08-19 07:00:00|33843.8|33840.2|33874.3|33870.7|33893.3|33889.7|33833.3|33829.7|3054
1660896000000|2022-08-19 08:00:00|33874.8|33871.2|33799.8|33796.2|33890.8|33887.2|33770.3|33766.7|5429
1660899600000|2022-08-19 09:00:00|33800.3|33796.7|33786.8|33783.2|33834.8|33831.2|33776.3|33772.7|4968
1660903200000|2022-08-19 10:00:00|33786.3|33782.7|33722.8|33719.2|33799.3|33795.7|33702.3|33698.7|4820
1660906800000|2022-08-19 11:00:00|33721.8|33718.2|33755.8|33752.2|33756.8|33753.2|33698.3|33694.7|5251
1660910400000|2022-08-19 12:00:00|33755.3|33751.7|33773.3|33769.7|33793.8|33790.2|33718.8|33715.2|5805
1660914000000|2022-08-19 13:00:00|33773.8|33770.2|33745.2|33742.8|33867.7|33865.3|33705.7|33703.3|23367
1660917600000|2022-08-19 14:00:00|33744.2|33741.8|33745|33742.6|33801.5|33799.1|33703.7|33701.3|16310
1660921200000|2022-08-19 15:00:00|33743.5|33741.1|33722.5|33720.1|33762|33759.6|33681|33678.6|13026
1660924800000|2022-08-19 16:00:00|33723|33720.6|33804.7|33802.3|33831.7|33829.3|33703|33700.6|10284
1660928400000|2022-08-19 17:00:00|33805.7|33803.3|33775.2|33772.8|33821.7|33819.3|33731.7|33729.3|8032
1660932000000|2022-08-19 18:00:00|33775.7|33773.3|33673.7|33671.3|33777.7|33775.3|33657.2|33654.8|9206
1660935600000|2022-08-19 19:00:00|33674.2|33671.8|33704.8|33702.4|33749.8|33747.4|33628.2|33625.8|16627
1660939200000|2022-08-19 20:00:00|33697.4|33695|33698.3|33688.5|33712.1|33707.3|33686.1|33681.3|3405
1661119200000|2022-08-21 22:00:00|33617.6|33612.8|33623.1|33618.3|33642.1|33637.3|33595.1|33590.3|1133
1661122800000|2022-08-21 23:00:00|33622.6|33617.8|33548.1|33543.3|33626.6|33621.8|33533.1|33528.3|1390
1661126400000|2022-08-22 00:00:00|33547.6|33542.8|33534.6|33529.8|33569.6|33564.8|33524.6|33519.8|1516
1661130000000|2022-08-22 01:00:00|33534.1|33529.3|33578.6|33573.8|33594.6|33589.8|33531.1|33526.3|1122
1661133600000|2022-08-22 02:00:00|33579.1|33574.3|33637.1|33632.3|33640.1|33635.3|33575.1|33570.3|989
1661137200000|2022-08-22 03:00:00|33636.6|33631.8|33586.1|33581.3|33636.6|33631.8|33581.1|33576.3|572
1661140800000|2022-08-22 04:00:00|33585.6|33580.8|33560.1|33555.3|33587.1|33582.3|33559.6|33554.8|488
1661144400000|2022-08-22 05:00:00|33560.6|33555.8|33559.6|33554.8|33589.6|33584.8|33555.6|33550.8|829
1661148000000|2022-08-22 06:00:00|33559|33555.4|33560|33556.4|33568|33564.4|33517|33513.4|3140
1661151600000|2022-08-22 07:00:00|33561|33557.4|33421.5|33417.9|33592.5|33588.9|33410|33406.4|7156
1661155200000|2022-08-22 08:00:00|33422|33418.4|33421.5|33417.9|33433|33429.4|33366.5|33362.9|6998
1661158800000|2022-08-22 09:00:00|33422|33418.4|33402.5|33398.9|33431|33427.4|33358|33354.4|4415
1661162400000|2022-08-22 10:00:00|33402|33398.4|33423|33419.4|33437.5|33433.9|33387|33383.4|3754
1661166000000|2022-08-22 11:00:00|33422.5|33418.9|33412|33408.4|33448.5|33444.9|33391|33387.4|3882
1661169600000|2022-08-22 12:00:00|33411.5|33407.9|33363|33359.4|33411.5|33407.9|33357.5|33353.9|5039
1661173200000|2022-08-22 13:00:00|33362|33358.4|33303.9|33301.5|33375.5|33371.9|33253.9|33251.5|22431
1661176800000|2022-08-22 14:00:00|33302.4|33300|33193.5|33191.1|33317.9|33315.5|33189|33186.6|17611
1661180400000|2022-08-22 15:00:00|33192|33189.6|33253.5|33251.1|33280|33277.6|33192|33189.6|11778
1661184000000|2022-08-22 16:00:00|33254|33251.6|33208.9|33206.5|33270|33267.6|33175.4|33173|9454
1661187600000|2022-08-22 17:00:00|33208.4|33206|33068.4|33066|33212.9|33210.5|33056.4|33054|10697
1661191200000|2022-08-22 18:00:00|33067.9|33065.5|33031.4|33029|33080.9|33078.5|33008.9|33006.5|8791
1661194800000|2022-08-22 19:00:00|33030.9|33028.5|33078.2|33075.8|33101.7|33099.3|33010.2|33007.8|16987
1661198400000|2022-08-22 20:00:00|33079.4|33074.6|33115.5|33105.7|33119.4|33114.6|33072.9|33068.1|4029
1661202000000|2022-08-22 21:00:00|33115.2|33105.4|33116.4|33106.6|33121.7|33111.9|33111.9|33102.1|0
1661205600000|2022-08-22 22:00:00|33118.1|33108.3|33119.9|33115.1|33129.4|33124.6|33092.4|33087.6|1027
1661209200000|2022-08-22 23:00:00|33120.4|33115.6|33140.9|33136.1|33144.9|33140.1|33111.9|33107.1|820
1661212800000|2022-08-23 00:00:00|33141.4|33136.6|33084.9|33080.1|33146.4|33141.6|33081.9|33077.1|1224
1661216400000|2022-08-23 01:00:00|33084.4|33079.6|33108.4|33103.6|33138.4|33133.6|33077.9|33073.1|2112
1661220000000|2022-08-23 02:00:00|33108.9|33104.1|33143.9|33139.1|33152.4|33147.6|33108.9|33104.1|852
1661223600000|2022-08-23 03:00:00|33144.9|33140.1|33115.4|33110.6|33152.9|33148.1|33112.9|33108.1|472
1661227200000|2022-08-23 04:00:00|33114.9|33110.1|33084.4|33079.6|33122.9|33118.1|33077.9|33073.1|682
1661230800000|2022-08-23 05:00:00|33081.9|33077.1|33029.9|33025.1|33090.9|33086.1|33008.4|33003.6|2113
1661234400000|2022-08-23 06:00:00|33029.4|33024.6|32952.3|32948.7|33056.3|33052.7|32913.3|32909.7|4076
1661238000000|2022-08-23 07:00:00|32953.3|32949.7|33137.8|33134.2|33151.3|33147.7|32951.3|32947.7|7762
1661241600000|2022-08-23 08:00:00|33138.3|33134.7|33120.8|33117.2|33185.8|33182.2|33118.3|33114.7|4758
1661245200000|2022-08-23 09:00:00|33121.3|33117.7|33153.8|33150.2|33157.8|33154.2|33098.8|33095.2|2658
1661248800000|2022-08-23 10:00:00|33153.3|33149.7|33092.8|33089.2|33153.3|33149.7|33077.8|33074.2|3193
1661252400000|2022-08-23 11:00:00|33090.8|33087.2|33109.8|33106.2|33119.8|33116.2|33057.8|33054.2|3468
1661256000000|2022-08-23 12:00:00|33108.3|33104.7|33040.8|33037.2|33114.3|33110.7|33020.8|33017.2|5412
1661259600000|2022-08-23 13:00:00|33041.3|33037.7|33045.7|33043.3|33097.7|33095.3|32986.2|32983.8|22315
1661263200000|2022-08-23 14:00:00|33044.7|33042.3|32951.7|32949.3|33139.7|33137.3|32942.2|32939.8|21326
1661266800000|2022-08-23 15:00:00|32951.2|32948.8|32935.2|32932.8|32990.2|32987.8|32883.2|32880.8|15983
1661270400000|2022-08-23 16:00:00|32936.2|32933.8|32950.8|32948.4|32963.8|32961.4|32856.2|32853.8|11379
1661274000000|2022-08-23 17:00:00|32950.3|32947.9|32902.3|32899.9|32997.8|32995.4|32875.3|32872.9|10526
1661277600000|2022-08-23 18:00:00|32902.8|32900.4|32922.3|32919.9|32956.3|32953.9|32880.8|32878.4|8207
1661281200000|2022-08-23 19:00:00|32921.3|32918.9|32911|32908.6|32979.8|32977.4|32901.5|32899.1|15279
1661284800000|2022-08-23 20:00:00|32912.2|32907.4|32903.4|32893.6|32927.7|32922.9|32885.2|32880.4|3096
1661288400000|2022-08-23 21:00:00|32903.6|32893.8|32904.6|32894.8|32905.8|32896|32897.5|32887.7|0
1661292000000|2022-08-23 22:00:00|32911.7|32906.9|32914.7|32909.9|32918.7|32913.9|32888.7|32883.9|573
1661295600000|2022-08-23 23:00:00|32914.2|32909.4|32897.7|32892.9|32925.7|32920.9|32886.7|32881.9|804
1661299200000|2022-08-24 00:00:00|32899.7|32894.9|32878.7|32873.9|32914.7|32909.9|32867.7|32862.9|1075
1661302800000|2022-08-24 01:00:00|32878.2|32873.4|32823.7|32818.9|32885.7|32880.9|32801.2|32796.4|2218
1661306400000|2022-08-24 02:00:00|32823.2|32818.4|32802.7|32797.9|32835.7|32830.9|32789.7|32784.9|1568
1661310000000|2022-08-24 03:00:00|32803.2|32798.4|32802.7|32797.9|32813.2|32808.4|32794.7|32789.9|632
1661313600000|2022-08-24 04:00:00|32802.2|32797.4|32868.7|32863.9|32875.7|32870.9|32785.2|32780.4|1572
1661317200000|2022-08-24 05:00:00|32868.2|32863.4|32862.7|32857.9|32876.7|32871.9|32848.2|32843.4|955
1661320800000|2022-08-24 06:00:00|32862.1|32858.5|32859.6|32856|32892.1|32888.5|32831.6|32828|1920
1661324400000|2022-08-24 07:00:00|32860.1|32856.5|32821.1|32817.5|32912.6|32909|32762.1|32758.5|6542
1661328000000|2022-08-24 08:00:00|32821.6|32818|32919.6|32916|32931.1|32927.5|32814.1|32810.5|4897
1661331600000|2022-08-24 09:00:00|32920.1|32916.5|32877.1|32873.5|32934.6|32931|32867.6|32864|2941
1661335200000|2022-08-24 10:00:00|32876.6|32873|32873.6|32870|32910.1|32906.5|32861.6|32858|2992
1661338800000|2022-08-24 11:00:00|32875.6|32872|32935.1|32931.5|32947.1|32943.5|32869.1|32865.5|4258
1661342400000|2022-08-24 12:00:00|32935.6|32932|32898.6|32895|32964.6|32961|32868.6|32865|6490
1661346000000|2022-08-24 13:00:00|32899.6|32896|32868.5|32866.1|32929.5|32927.1|32828|32825.6|21148
1661349600000|2022-08-24 14:00:00|32869|32866.6|32943.9|32941.5|32969.9|32967.5|32845|32842.6|18103
1661353200000|2022-08-24 15:00:00|32943.4|32941|33069.9|33067.5|33097.9|33095.5|32942.9|32940.5|15318
1661356800000|2022-08-24 16:00:00|33070.9|33068.5|32934.2|32931.8|33084.4|33082|32916.7|32914.3|11376
1661360400000|2022-08-24 17:00:00|32935.2|32932.8|32932.2|32929.8|32962.7|32960.3|32892.2|32889.8|8296
1661364000000|2022-08-24 18:00:00|32931.7|32929.3|32955.2|32952.8|32962.2|32959.8|32908.2|32905.8|7809
1661367600000|2022-08-24 19:00:00|32955.7|32953.3|32981|32978.6|33035|33032.6|32947.7|32945.3|13413
1661371200000|2022-08-24 20:00:00|32982.2|32977.4|32977.5|32967.7|33017.2|33012.4|32931.7|32926.9|7621
1661374800000|2022-08-24 21:00:00|32977.3|32967.5|32973|32963.2|32977.3|32967.5|32965.2|32955.4|0
1661378400000|2022-08-24 22:00:00|32971.7|32966.9|32973.2|32968.4|32988.7|32983.9|32966.2|32961.4|806
1661382000000|2022-08-24 23:00:00|32973.7|32968.9|32954.7|32949.9|32981.7|32976.9|32947.7|32942.9|721
1661385600000|2022-08-25 00:00:00|32955.2|32950.4|33011.7|33006.9|33018.7|33013.9|32936.2|32931.4|1370
1661389200000|2022-08-25 01:00:00|33012.2|33007.4|33024.7|33019.9|33039.7|33034.9|33003.2|32998.4|870
1661392800000|2022-08-25 02:00:00|33024.2|33019.4|33025.7|33020.9|33038.7|33033.9|33010.7|33005.9|573
1661396400000|2022-08-25 03:00:00|33026.2|33021.4|33022.2|33017.4|33038.7|33033.9|33010.2|33005.4|426
1661400000000|2022-08-25 04:00:00|33021.7|33016.9|33065.7|33060.9|33072.2|33067.4|33017.2|33012.4|912
1661403600000|2022-08-25 05:00:00|33066.2|33061.4|33052.2|33047.4|33089.2|33084.4|33047.7|33042.9|1223
1661407200000|2022-08-25 06:00:00|33051.6|33048|33208.6|33205|33255.1|33251.5|33046.6|33043|7934
1661410800000|2022-08-25 07:00:00|33207.6|33204|33232.6|33229|33235.1|33231.5|33186.6|33183|4976
1661414400000|2022-08-25 08:00:00|33233.1|33229.5|33179.6|33176|33248.6|33245|33164.1|33160.5|4399
1661418000000|2022-08-25 09:00:00|33180.1|33176.5|33064.6|33061|33190.1|33186.5|33054.1|33050.5|5159
1661421600000|2022-08-25 10:00:00|33064.1|33060.5|33067.1|33063.5|33086.6|33083|33048.1|33044.5|3899
1661425200000|2022-08-25 11:00:00|33066.6|33063|33085.1|33081.5|33122.6|33119|33053.1|33049.5|4372
1661428800000|2022-08-25 12:00:00|33084.6|33081|33014.6|33011|33108.6|33105|32988.6|32985|8659
1661432400000|2022-08-25 13:00:00|33013.6|33010|33054|33051.6|33059|33056.6|32888|32885.6|25069
1661436000000|2022-08-25 14:00:00|33053.5|33051.1|33113.2|33110.8|33137.2|33134.8|33025.5|33023.1|18903
1661439600000|2022-08-25 15:00:00|33114.2|33111.8|33016.2|33013.8|33115.2|33112.8|32944.7|32942.3|14859
1661443200000|2022-08-25 16:00:00|33017.2|33014.8|32994.4|32992|33025.2|33022.8|32934.4|32932|9844
1661446800000|2022-08-25 17:00:00|32993.4|32991|33095.4|33093|33106.4|33104|32971.9|32969.5|12127
1661450400000|2022-08-25 18:00:00|33095.9|33093.5|33091.4|33089|33113.9|33111.5|33050.4|33048|10276
1661454000000|2022-08-25 19:00:00|33090.9|33088.5|33304.9|33302.5|33307.9|33305.5|33081.4|33079|21231
1661457600000|2022-08-25 20:00:00|33306.1|33301.3|33247.3|33237.5|33312.1|33307.3|33238.1|33233.3|4625
1661461200000|2022-08-25 21:00:00|33245.5|33235.7|33264.1|33254.3|33270.7|33260.9|33245.5|33235.7|0
1661464800000|2022-08-25 22:00:00|33270.6|33265.8|33240.6|33235.8|33278.6|33273.8|33229.6|33224.8|749
1661468400000|2022-08-25 23:00:00|33241.1|33236.3|33258.1|33253.3|33279.1|33274.3|33241.1|33236.3|1136
1661472000000|2022-08-26 00:00:00|33255.6|33250.8|33279.6|33274.8|33285.1|33280.3|33239.1|33234.3|1207
1661475600000|2022-08-26 01:00:00|33279.1|33274.3|33291.6|33286.8|33297.6|33292.8|33256.1|33251.3|839
1661479200000|2022-08-26 02:00:00|33291.1|33286.3|33294.6|33289.8|33296.1|33291.3|33279.1|33274.3|594
1661482800000|2022-08-26 03:00:00|33294.1|33289.3|33283.6|33278.8|33299.6|33294.8|33281.6|33276.8|571
1661486400000|2022-08-26 04:00:00|33283.1|33278.3|33259.1|33254.3|33285.6|33280.8|33256.6|33251.8|577
1661490000000|2022-08-26 05:00:00|33259.6|33254.8|33253.6|33248.8|33265.1|33260.3|33242.6|33237.8|842
1661493600000|2022-08-26 06:00:00|33253|33249.4|33261|33257.4|33270|33266.4|33236.5|33232.9|1584
1661497200000|2022-08-26 07:00:00|33261.5|33257.9|33237|33233.4|33295.5|33291.9|33220.5|33216.9|3619
1661500800000|2022-08-26 08:00:00|33236.5|33232.9|33227|33223.4|33252.5|33248.9|33200.5|33196.9|3489
1661504400000|2022-08-26 09:00:00|33227.5|33223.9|33218.5|33214.9|33237.5|33233.9|33203|33199.4|3100
1661508000000|2022-08-26 10:00:00|33219|33215.4|33209.5|33205.9|33231.5|33227.9|33189|33185.4|2886
1661511600000|2022-08-26 11:00:00|33209|33205.4|33249|33245.4|33260|33256.4|33176.5|33172.9|4161
1661515200000|2022-08-26 12:00:00|33248.5|33244.9|33346|33342.4|33350.5|33346.9|33235.5|33231.9|11238
1661518800000|2022-08-26 13:00:00|33345.5|33341.9|33343.9|33341.5|33466|33462.4|33276.4|33274|23170
1661522400000|2022-08-26 14:00:00|33344.4|33342|32867.2|32864.8|33347.4|33345|32821.7|32819.3|54528
1661526000000|2022-08-26 15:00:00|32866.7|32864.3|32736.2|32733.8|32874.7|32872.3|32706.2|32703.8|20357
1661529600000|2022-08-26 16:00:00|32736.7|32734.3|32682.5|32680.1|32736.7|32734.3|32613.7|32611.3|12508
1661533200000|2022-08-26 17:00:00|32681|32678.6|32580.5|32578.1|32696.5|32694.1|32570|32567.6|8274
1661536800000|2022-08-26 18:00:00|32578.5|32576.1|32445.5|32443.1|32606.5|32604.1|32445.5|32443.1|12413
1661540400000|2022-08-26 19:00:00|32443|32440.6|32287.2|32284.8|32476.5|32474.1|32275.2|32272.8|24446
1661544000000|2022-08-26 20:00:00|32288.4|32283.6|32197.5|32187.7|32299.4|32294.6|32183.4|32178.6|7316
1661724000000|2022-08-28 22:00:00|32082.4|32077.6|32077.4|32072.6|32102.9|32098.1|32025.4|32020.6|3149
1661727600000|2022-08-28 23:00:00|32076.4|32071.6|32000.4|31995.6|32083.9|32079.1|31969.4|31964.6|2926
1661731200000|2022-08-29 00:00:00|31997.9|31993.1|31988.9|31984.1|32064.4|32059.6|31974.9|31970.1|3251
1661734800000|2022-08-29 01:00:00|31988.4|31983.6|32007.4|32002.6|32016.4|32011.6|31952.4|31947.6|1913
1661738400000|2022-08-29 02:00:00|32006.9|32002.1|32049.4|32044.6|32081.4|32076.6|31997.4|31992.6|1794
1661742000000|2022-08-29 03:00:00|32049.9|32045.1|32094.4|32089.6|32094.4|32089.6|32041.4|32036.6|1057
1661745600000|2022-08-29 04:00:00|32093.9|32089.1|32072.4|32067.6|32106.4|32101.6|32052.4|32047.6|1037
1661749200000|2022-08-29 05:00:00|32071.9|32067.1|32014.9|32010.1|32087.4|32082.6|32012.9|32008.1|1823
1661752800000|2022-08-29 06:00:00|32014.3|32010.7|32117.3|32113.7|32125.8|32122.2|32013.8|32010.2|2489
1661756400000|2022-08-29 07:00:00|32116.8|32113.2|32129.3|32125.7|32168.8|32165.2|32021.3|32017.7|5282
1661760000000|2022-08-29 08:00:00|32126.8|32123.2|32004.8|32001.2|32141.3|32137.7|32004.3|32000.7|3898
1661763600000|2022-08-29 09:00:00|32005.3|32001.7|32028.3|32024.7|32050.8|32047.2|31977.8|31974.2|3816
1661767200000|2022-08-29 10:00:00|32027.8|32024.2|32006.3|32002.7|32049.8|32046.2|31988.8|31985.2|2559
1661770800000|2022-08-29 11:00:00|32004.3|32000.7|32040.3|32036.7|32040.8|32037.2|31980.3|31976.7|3103
1661774400000|2022-08-29 12:00:00|32039.8|32036.2|32037.8|32034.2|32093.3|32089.7|31999.8|31996.2|4796
1661778000000|2022-08-29 13:00:00|32038.8|32035.2|32061.7|32059.3|32150.2|32147.8|31992.2|31989.8|25489
1661781600000|2022-08-29 14:00:00|32061.2|32058.8|31988.2|31985.8|32156.7|32154.3|31968.7|31966.3|27998
1661785200000|2022-08-29 15:00:00|31989.2|31986.8|32163.7|32161.3|32172.7|32170.3|31986.7|31984.3|18239
1661788800000|2022-08-29 16:00:00|32163.2|32160.8|32250.5|32248.1|32302|32299.6|32141.2|32138.8|17034
1661792400000|2022-08-29 17:00:00|32251.5|32249.1|32263.5|32261.1|32328.5|32326.1|32174.5|32172.1|13170
1661796000000|2022-08-29 18:00:00|32264|32261.6|32234.5|32232.1|32270|32267.6|32164.5|32162.1|12242
1661799600000|2022-08-29 19:00:00|32236|32233.6|32106.3|32103.9|32307|32304.6|32094.3|32091.9|20056
1661803200000|2022-08-29 20:00:00|32101.7|32099.3|32149.1|32139.3|32149.7|32144.1|32096.4|32091.6|4232
1661806800000|2022-08-29 21:00:00|32148.8|32139|32142.6|32132.8|32150.1|32140.3|32138.8|32129|0
1661810400000|2022-08-29 22:00:00|32130.4|32125.6|32137.9|32133.1|32157.9|32153.1|32130.4|32125.6|796
1661814000000|2022-08-29 23:00:00|32137.4|32132.6|32175.4|32170.6|32191.9|32187.1|32119.9|32115.1|902
1661817600000|2022-08-30 00:00:00|32174.9|32170.1|32121.4|32116.6|32185.9|32181.1|32073.4|32068.6|1578
1661821200000|2022-08-30 01:00:00|32123.4|32118.6|32106.4|32101.6|32173.4|32168.6|32094.4|32089.6|1316
1661824800000|2022-08-30 02:00:00|32108.4|32103.6|32139.9|32135.1|32146.4|32141.6|32080.9|32076.1|1023
1661828400000|2022-08-30 03:00:00|32140.4|32135.6|32172.4|32167.6|32172.9|32168.1|32121.4|32116.6|782
1661832000000|2022-08-30 04:00:00|32171.9|32167.1|32195.9|32191.1|32216.4|32211.6|32164.4|32159.6|1191
1661835600000|2022-08-30 05:00:00|32196.4|32191.6|32186.4|32181.6|32202.9|32198.1|32165.9|32161.1|1151
1661839200000|2022-08-30 06:00:00|32185.8|32182.2|32180.3|32176.7|32198.3|32194.7|32148.8|32145.2|1577
1661842800000|2022-08-30 07:00:00|32181.8|32178.2|32275.3|32271.7|32319.8|32316.2|32167.8|32164.2|4466
1661846400000|2022-08-30 08:00:00|32275.8|32272.2|32312.8|32309.2|32371.8|32368.2|32274.8|32271.2|5033
1661850000000|2022-08-30 09:00:00|32313.3|32309.7|32331.8|32328.2|32343.8|32340.2|32278.8|32275.2|2485
1661853600000|2022-08-30 10:00:00|32331.3|32327.7|32304.8|32301.2|32362.8|32359.2|32302.8|32299.2|2593
1661857200000|2022-08-30 11:00:00|32305.3|32301.7|32277.3|32273.7|32329.3|32325.7|32262.3|32258.7|2594
1661860800000|2022-08-30 12:00:00|32279.8|32276.2|32196.3|32192.7|32307.3|32303.7|32195.3|32191.7|4791
1661864400000|2022-08-30 13:00:00|32194.3|32190.7|32068.7|32066.3|32213.3|32209.7|32049.7|32047.3|25509
1661868000000|2022-08-30 14:00:00|32069.2|32066.8|31815.7|31813.3|32101.2|32098.8|31685.7|31683.3|36407
1661871600000|2022-08-30 15:00:00|31813.7|31811.3|31839.7|31837.3|31921.7|31919.3|31790.7|31788.3|26946
1661875200000|2022-08-30 16:00:00|31841.2|31838.8|31802.7|31800.3|31932.7|31930.3|31765.7|31763.3|14490
1661878800000|2022-08-30 17:00:00|31802.2|31799.8|31742.2|31739.8|31826.7|31824.3|31641.2|31638.8|14303
1661882400000|2022-08-30 18:00:00|31740.7|31738.3|31735.7|31733.3|31790.2|31787.8|31702.7|31700.3|11742
1661886000000|2022-08-30 19:00:00|31736.2|31733.8|31795.2|31792.8|31882.2|31879.8|31723.2|31720.8|20815
1661889600000|2022-08-30 20:00:00|31757.1|31754.7|31783.1|31773.3|31824.3|31819.5|31754.3|31749.5|5570
1661893200000|2022-08-30 21:00:00|31784.3|31774.5|31777|31767.2|31784.4|31774.6|31769|31759.2|0
1661896800000|2022-08-30 22:00:00|31792|31782.2|31788.3|31783.5|31793.3|31788.5|31750.3|31745.5|1177
1661900400000|2022-08-30 23:00:00|31787.8|31783|31782.3|31777.5|31793.8|31789|31744.3|31739.5|965
1661904000000|2022-08-31 00:00:00|31781.8|31777|31858.3|31853.5|31869.8|31865|31769.8|31765|1896
1661907600000|2022-08-31 01:00:00|31857.8|31853|31860.3|31855.5|31886.8|31882|31841.3|31836.5|1385
1661911200000|2022-08-31 02:00:00|31859.8|31855|31888.8|31884|31906.3|31901.5|31859.3|31854.5|982
1661914800000|2022-08-31 03:00:00|31888.3|31883.5|31941.3|31936.5|31966.3|31961.5|31880.8|31876|2008
1661918400000|2022-08-31 04:00:00|31941.8|31937|31958.3|31953.5|31988.8|31984|31938.3|31933.5|1556
1661922000000|2022-08-31 05:00:00|31957.3|31952.5|31949.3|31944.5|31983.8|31979|31916.3|31911.5|1518
1661925600000|2022-08-31 06:00:00|31948.8|31944|31922.7|31919.1|31974.7|31971.1|31903.7|31900.1|2322
1661929200000|2022-08-31 07:00:00|31924.2|31920.6|31815.7|31812.1|31943.7|31940.1|31809.2|31805.6|4125
1661932800000|2022-08-31 08:00:00|31815.2|31811.6|31774.7|31771.1|31847.7|31844.1|31743.7|31740.1|4715
1661936400000|2022-08-31 09:00:00|31774.2|31770.6|31699.7|31696.1|31774.7|31771.1|31682.2|31678.6|5133
1661940000000|2022-08-31 10:00:00|31699.2|31695.6|31773.7|31770.1|31822.2|31818.6|31676.7|31673.1|4503
1661943600000|2022-08-31 11:00:00|31774.2|31770.6|31793.7|31790.1|31830.7|31827.1|31753.7|31750.1|3187
1661947200000|2022-08-31 12:00:00|31793.2|31789.6|31846.7|31843.1|31862.2|31858.6|31776.7|31773.1|6368
1661950800000|2022-08-31 13:00:00|31845.7|31842.1|31818.1|31815.7|31962.6|31960.2|31715.6|31713.2|31131
1661954400000|2022-08-31 14:00:00|31818.6|31816.2|31759.4|31757|31844.4|31842|31700.9|31698.5|28997
1661958000000|2022-08-31 15:00:00|31758.4|31756|31808.9|31806.5|31828.4|31826|31668.4|31666|19703
1661961600000|2022-08-31 16:00:00|31809.4|31807|31711.7|31709.3|31823.4|31821|31677.7|31675.3|10296
1661965200000|2022-08-31 17:00:00|31710.7|31708.3|31641.2|31638.8|31765.2|31762.8|31594.2|31591.8|13046
1661968800000|2022-08-31 18:00:00|31642.2|31639.8|31572.7|31570.3|31677.2|31674.8|31524.7|31522.3|14128
1661972400000|2022-08-31 19:00:00|31573.2|31570.8|31520.5|31518.1|31714.7|31712.3|31518|31515.6|28904
1661976000000|2022-08-31 20:00:00|31521.7|31516.9|31554.9|31545.1|31566.2|31561.4|31497.2|31492.4|4711
1661979600000|2022-08-31 21:00:00|31555.3|31545.5|31539.4|31529.6|31563.2|31553.4|31531.4|31521.6|1
1661983200000|2022-08-31 22:00:00|31552.7|31547.9|31491.7|31486.9|31579.7|31574.9|31467.2|31462.4|2363
1661986800000|2022-08-31 23:00:00|31492.2|31487.4|31428.2|31423.4|31492.2|31487.4|31388.7|31383.9|2846
1661990400000|2022-09-01 00:00:00|31428.7|31423.9|31397.7|31392.9|31454.7|31449.9|31356.7|31351.9|3312
1661994000000|2022-09-01 01:00:00|31398.2|31393.4|31415.7|31410.9|31430.7|31425.9|31383.7|31378.9|1421
1661997600000|2022-09-01 02:00:00|31414.7|31409.9|31414.2|31409.4|31439.7|31434.9|31398.7|31393.9|1128
1662001200000|2022-09-01 03:00:00|31413.7|31408.9|31381.7|31376.9|31424.2|31419.4|31370.7|31365.9|1312
1662004800000|2022-09-01 04:00:00|31382.2|31377.4|31432.7|31427.9|31438.2|31433.4|31381.7|31376.9|837
1662008400000|2022-09-01 05:00:00|31432.2|31427.4|31417.7|31412.9|31447.2|31442.4|31401.7|31396.9|1168
1662012000000|2022-09-01 06:00:00|31417.1|31413.5|31423.1|31419.5|31444.1|31440.5|31350.6|31347|3358
1662015600000|2022-09-01 07:00:00|31421.6|31418|31387.1|31383.5|31456.6|31453|31346.1|31342.5|4732
1662019200000|2022-09-01 08:00:00|31387.6|31384|31330.1|31326.5|31406.1|31402.5|31306.6|31303|4752
1662022800000|2022-09-01 09:00:00|31329.6|31326|31364.1|31360.5|31389.1|31385.5|31311.6|31308|3398
1662026400000|2022-09-01 10:00:00|31366.1|31362.5|31343.6|31340|31369.1|31365.5|31321.1|31317.5|2437
1662030000000|2022-09-01 11:00:00|31343.1|31339.5|31431.1|31427.5|31459.1|31455.5|31340.6|31337|4793
1662033600000|2022-09-01 12:00:00|31434.1|31430.5|31338.1|31334.5|31451.6|31448|31335.6|31332|6800
1662037200000|2022-09-01 13:00:00|31336.1|31332.5|31385.5|31383.1|31411|31408.6|31287|31284.6|26101
1662040800000|2022-09-01 14:00:00|31366.5|31364.1|31274.3|31271.9|31416|31413.6|31222.8|31220.4|34264
1662044400000|2022-09-01 15:00:00|31273.8|31271.4|31370.3|31367.9|31473.8|31471.4|31251.8|31249.4|22078
1662048000000|2022-09-01 16:00:00|31370.8|31368.4|31340.4|31338|31452.3|31449.9|31306.9|31304.5|14584
1662051600000|2022-09-01 17:00:00|31341.4|31339|31429.9|31427.5|31511.4|31509|31319.9|31317.5|15572
1662055200000|2022-09-01 18:00:00|31429.4|31427|31539.9|31537.5|31581.4|31579|31401.9|31399.5|20360
1662058800000|2022-09-01 19:00:00|31540.9|31538.5|31659.7|31657.3|31676.2|31673.8|31467.2|31464.8|24361
1662062400000|2022-09-01 20:00:00|31657.7|31655.3|31665.3|31655.5|31669.9|31665.1|31614.9|31610.1|5938
1662066000000|2022-09-01 21:00:00|31665.4|31655.6|31662.7|31652.9|31672.7|31662.9|31658.7|31648.9|0
1662069600000|2022-09-01 22:00:00|31644.9|31640.1|31653.9|31649.1|31692.9|31688.1|31629.4|31624.6|1688
1662073200000|2022-09-01 23:00:00|31654.4|31649.6|31660.4|31655.6|31672.9|31668.1|31633.9|31629.1|923
1662076800000|2022-09-02 00:00:00|31659.9|31655.1|31631.4|31626.6|31662.9|31658.1|31612.9|31608.1|1057
1662080400000|2022-09-02 01:00:00|31630.9|31626.1|31619.4|31614.6|31644.4|31639.6|31599.4|31594.6|746
1662084000000|2022-09-02 02:00:00|31619.9|31615.1|31604.9|31600.1|31619.9|31615.1|31576.4|31571.6|763
1662087600000|2022-09-02 03:00:00|31605.4|31600.6|31623.4|31618.6|31633.9|31629.1|31601.4|31596.6|656
1662091200000|2022-09-02 04:00:00|31622.9|31618.1|31653.9|31649.1|31658.9|31654.1|31622.9|31618.1|829
1662094800000|2022-09-02 05:00:00|31654.4|31649.6|31595.9|31591.1|31660.9|31656.1|31582.4|31577.6|1166
1662098400000|2022-09-02 06:00:00|31595.3|31591.7|31660.3|31656.7|31666.3|31662.7|31557.8|31554.2|2322
1662102000000|2022-09-02 07:00:00|31659.8|31656.2|31590.3|31586.7|31664.3|31660.7|31570.3|31566.7|2454
1662105600000|2022-09-02 08:00:00|31589.8|31586.2|31682.3|31678.7|31694.3|31690.7|31587.8|31584.2|2344
1662109200000|2022-09-02 09:00:00|31681.3|31677.7|31680.8|31677.2|31684.3|31680.7|31644.3|31640.7|1664
1662112800000|2022-09-02 10:00:00|31681.3|31677.7|31656.3|31652.7|31694.8|31691.2|31615.3|31611.7|2090
1662116400000|2022-09-02 11:00:00|31655.8|31652.2|31659.3|31655.7|31674.8|31671.2|31604.3|31600.7|2894
1662120000000|2022-09-02 12:00:00|31657.8|31654.2|31850.8|31847.2|31876.3|31872.7|31645.3|31641.7|15934
1662123600000|2022-09-02 13:00:00|31850.3|31846.7|31779.7|31777.3|31950.3|31946.7|31719.2|31716.8|32790
1662127200000|2022-09-02 14:00:00|31780.2|31777.8|31938.9|31936.5|31995.9|31993.5|31702.2|31699.8|24689
1662130800000|2022-09-02 15:00:00|31939.4|31937|32008.4|32006|32033.9|32031.5|31925.9|31923.5|13639
1662134400000|2022-09-02 16:00:00|32011.4|32009|31681.6|31679.2|32026.4|32024|31634.6|31632.2|19057
1662138000000|2022-09-02 17:00:00|31682.6|31680.2|31381.6|31379.2|31682.6|31680.2|31357.6|31355.2|27879
1662141600000|2022-09-02 18:00:00|31381.1|31378.7|31373.6|31371.2|31486.1|31483.7|31368.1|31365.7|16542
1662145200000|2022-09-02 19:00:00|31373.1|31370.7|31325.9|31323.5|31469.6|31467.2|31182.9|31180.5|26236
1662148800000|2022-09-02 20:00:00|31327.1|31322.3|31387.9|31378.1|31395.1|31390.3|31321.1|31316.3|5845
1662152400000|2022-09-02 21:00:00|31388.3|31378.5|31388.3|31378.5|31388.3|31378.5|31388.3|31378.5|0
1662328800000|2022-09-04 22:00:00|31358.1|31353.3|31305.1|31300.3|31376.1|31371.3|31279.1|31274.3|1927
1662332400000|2022-09-04 23:00:00|31304.6|31299.8|31387.6|31382.8|31394.6|31389.8|31303.1|31298.3|1267
1662336000000|2022-09-05 00:00:00|31387.1|31382.3|31350.6|31345.8|31448.6|31417.3|31319.6|31314.8|2233
1662339600000|2022-09-05 01:00:00|31350.1|31345.3|31359.1|31354.3|31400.1|31395.3|31346.1|31341.3|964
1662343200000|2022-09-05 02:00:00|31359.6|31354.8|31369.6|31364.8|31386.1|31381.3|31341.6|31336.8|767
1662346800000|2022-09-05 03:00:00|31369.1|31364.3|31397.6|31392.8|31408.1|31403.3|31346.6|31341.8|635
1662350400000|2022-09-05 04:00:00|31397.1|31392.3|31392.1|31387.3|31407.1|31402.3|31375.1|31370.3|513
1662354000000|2022-09-05 05:00:00|31392.6|31387.8|31350.1|31345.3|31395.1|31390.3|31344.1|31339.3|814
1662357600000|2022-09-05 06:00:00|31349.5|31345.9|31427|31423.4|31449.5|31445.9|31334.5|31330.9|1857
1662361200000|2022-09-05 07:00:00|31427.5|31423.9|31370.5|31366.9|31466.5|31462.9|31328.5|31324.9|2813
1662364800000|2022-09-05 08:00:00|31369.5|31365.9|31409|31405.4|31415.5|31411.9|31329.5|31325.9|1336
1662368400000|2022-09-05 09:00:00|31409.5|31405.9|31429.5|31425.9|31445.5|31441.9|31352.5|31348.9|2429
1662372000000|2022-09-05 10:00:00|31430|31426.4|31381|31377.4|31458.5|31454.9|31381|31377.4|1432
1662375600000|2022-09-05 11:00:00|31379.5|31375.9|31362.5|31358.9|31415.5|31411.9|31347|31343.4|1634
1662379200000|2022-09-05 12:00:00|31363|31359.4|31396|31392.4|31405.5|31401.9|31342.5|31338.9|1967
1662382800000|2022-09-05 13:00:00|31395|31391.4|31380.4|31378|31444|31440.4|31370.4|31368|2618
1662386400000|2022-09-05 14:00:00|31379.9|31377.5|31434.4|31432|31435.4|31433|31375.4|31373|2434
1662390000000|2022-09-05 15:00:00|31432.4|31430|31405.9|31403.5|31440.9|31438.5|31395.4|31393|1747
1662393600000|2022-09-05 16:00:00|31406.4|31404|31430.4|31428|31440.4|31438|31404.9|31402.5|1450
1662397200000|2022-09-05 17:00:00|31432.9|31423.1|31409.7|31399.9|31440.3|31430.5|31402.9|31393.1|0
1662400800000|2022-09-05 18:00:00|31409.8|31400|31416.7|31406.9|31418.9|31409.1|31409|31399.2|0
1662404400000|2022-09-05 19:00:00|31416.6|31406.8|31371.5|31361.7|31424.9|31415.1|31368.1|31358.3|0
1662408000000|2022-09-05 20:00:00|31371.6|31361.8|31383.5|31373.7|31383.9|31374.1|31369.9|31360.1|0
1662411600000|2022-09-05 21:00:00|31383.6|31373.8|31385.9|31376.1|31385.9|31376.1|31383.6|31373.8|0
1662415200000|2022-09-05 22:00:00|31452.1|31447.3|31469.1|31464.3|31488.1|31483.3|31418.1|31413.3|1552
1662418800000|2022-09-05 23:00:00|31468.6|31463.8|31449.1|31444.3|31474.1|31469.3|31439.1|31434.3|688
1662422400000|2022-09-06 00:00:00|31448.1|31443.3|31536.1|31531.3|31554.1|31549.3|31416.1|31411.3|3022
1662426000000|2022-09-06 01:00:00|31536.6|31531.8|31465.1|31460.3|31549.1|31544.3|31463.1|31458.3|1558
1662429600000|2022-09-06 02:00:00|31464.6|31459.8|31476.1|31471.3|31479.6|31474.8|31439.1|31434.3|1272
1662433200000|2022-09-06 03:00:00|31476.6|31471.8|31432.1|31427.3|31478.1|31473.3|31420.6|31415.8|854
1662436800000|2022-09-06 04:00:00|31432.6|31427.8|31417.6|31412.8|31449.6|31444.8|31413.1|31408.3|656
1662440400000|2022-09-06 05:00:00|31418.1|31413.3|31405.1|31400.3|31433.1|31428.3|31395.1|31390.3|1117
1662444000000|2022-09-06 06:00:00|31404.5|31400.9|31452.5|31448.9|31466.5|31462.9|31390.5|31386.9|1670
1662447600000|2022-09-06 07:00:00|31453|31449.4|31526|31522.4|31575.5|31571.9|31438.5|31434.9|4458
1662451200000|2022-09-06 08:00:00|31525.5|31521.9|31494|31490.4|31528|31524.4|31443.5|31439.9|2944
1662454800000|2022-09-06 09:00:00|31494.5|31490.9|31498.5|31494.9|31505|31501.4|31420.5|31416.9|1816
1662458400000|2022-09-06 10:00:00|31499|31495.4|31523.5|31519.9|31594|31590.4|31488.5|31484.9|2997
1662462000000|2022-09-06 11:00:00|31521|31517.4|31509.5|31505.9|31546.5|31542.9|31466.5|31462.9|3167
1662465600000|2022-09-06 12:00:00|31509|31505.4|31496.5|31492.9|31556.5|31552.9|31493.5|31489.9|4233
1662469200000|2022-09-06 13:00:00|31496|31492.4|31269.4|31267|31519.5|31515.9|31185.4|31183|31959
1662472800000|2022-09-06 14:00:00|31255.4|31253|31386.7|31384.3|31430.2|31427.8|31043.7|31041.3|40964
1662476400000|2022-09-06 15:00:00|31387.7|31385.3|31374.7|31372.3|31448.7|31446.3|31277.2|31274.8|23481
1662480000000|2022-09-06 16:00:00|31373.7|31371.3|31240.5|31238.1|31395.7|31393.3|31164.7|31162.3|15305
1662483600000|2022-09-06 17:00:00|31240|31237.6|31158|31155.6|31243|31240.6|31051|31048.6|18452
1662487200000|2022-09-06 18:00:00|31156.5|31154.1|31129.5|31127.1|31247|31244.6|31097|31094.6|18034
1662490800000|2022-09-06 19:00:00|31130|31127.6|31168.8|31166.4|31225|31222.6|31079.3|31076.9|23811
1662494400000|2022-09-06 20:00:00|31170|31165.2|31157.5|31147.7|31174.5|31169.7|31126|31121.2|3844
1662498000000|2022-09-06 21:00:00|31159.6|31149.8|31151.5|31141.7|31164.6|31154.8|31146.1|31136.3|0
1662501600000|2022-09-06 22:00:00|31152|31147.2|31159.5|31154.7|31169|31164.2|31136.5|31131.7|872
1662505200000|2022-09-06 23:00:00|31159|31154.2|31141|31136.2|31165|31160.2|31126.5|31121.7|745
1662508800000|2022-09-07 00:00:00|31140|31135.2|31017|31012.2|31153|31148.2|30977|30972.2|3671
1662512400000|2022-09-07 01:00:00|31016.5|31011.7|31031|31026.2|31044.5|31039.7|30983|30978.2|1392
1662516000000|2022-09-07 02:00:00|31030|31025.2|31022|31017.2|31068|31063.2|31015|31010.2|1113
1662519600000|2022-09-07 03:00:00|31022.5|31017.7|31033.5|31028.7|31034.5|31029.7|30990|30985.2|1037
1662523200000|2022-09-07 04:00:00|31034|31029.2|31052|31047.2|31068|31063.2|31006.5|31001.7|823
1662526800000|2022-09-07 05:00:00|31053|31048.2|31063|31058.2|31093|31088.2|31044|31039.2|1245
1662530400000|2022-09-07 06:00:00|31062.4|31058.8|31102.4|31098.8|31134.4|31130.8|31031.4|31027.8|2198
1662534000000|2022-09-07 07:00:00|31105.4|31101.8|31162.9|31159.3|31175.4|31171.8|31036.4|31032.8|3319
1662537600000|2022-09-07 08:00:00|31162.4|31158.8|31212.9|31209.3|31225.4|31221.8|31149.9|31146.3|3492
1662541200000|2022-09-07 09:00:00|31213.4|31209.8|31206.4|31202.8|31215.9|31212.3|31159.4|31155.8|2315
1662544800000|2022-09-07 10:00:00|31206.9|31203.3|31195.9|31192.3|31218.9|31215.3|31164.4|31160.8|1702
1662548400000|2022-09-07 11:00:00|31196.4|31192.8|31153.4|31149.8|31217.4|31213.8|31118.4|31114.8|4033
1662552000000|2022-09-07 12:00:00|31154.4|31150.8|31107.9|31104.3|31167.4|31163.8|31059.4|31055.8|5854
1662555600000|2022-09-07 13:00:00|31106.4|31102.8|31206.8|31204.4|31291.3|31288.9|31082.4|31078.8|18082
1662559200000|2022-09-07 14:00:00|31205.8|31203.4|31318.7|31316.3|31356.7|31354.3|31156.8|31154.4|21812
1662562800000|2022-09-07 15:00:00|31319.7|31317.3|31369.2|31366.8|31430.2|31427.8|31286.7|31284.3|12900
1662566400000|2022-09-07 16:00:00|31369.7|31367.3|31424.4|31422|31462.4|31460|31281.7|31279.3|11486
1662570000000|2022-09-07 17:00:00|31425.4|31423|31547.4|31545|31557.4|31555|31396.4|31394|11029
1662573600000|2022-09-07 18:00:00|31549.4|31547|31618.4|31616|31623.4|31621|31517.4|31515|13185
1662577200000|2022-09-07 19:00:00|31619.9|31617.5|31584.6|31582.2|31647.1|31644.7|31561.1|31558.7|16769
1662580800000|2022-09-07 20:00:00|31585.8|31581|31574.3|31564.5|31591.2|31586.4|31550.7|31545.9|3570
1662584400000|2022-09-07 21:00:00|31574.9|31565.1|31585.1|31575.3|31588.8|31579|31568.4|31558.6|0
1662588000000|2022-09-07 22:00:00|31572.7|31567.9|31584.2|31579.4|31607.7|31602.9|31568.2|31563.4|976
1662591600000|2022-09-07 23:00:00|31583.7|31578.9|31555.2|31550.4|31590.2|31585.4|31549.7|31544.9|770
1662595200000|2022-09-08 00:00:00|31554.7|31549.9|31584.7|31579.9|31608.2|31603.4|31548.7|31543.9|1319
1662598800000|2022-09-08 01:00:00|31585.2|31580.4|31585.7|31580.9|31617.7|31612.9|31579.7|31574.9|842
1662602400000|2022-09-08 02:00:00|31585.2|31580.4|31561.7|31556.9|31595.7|31590.9|31559.7|31554.9|723
1662606000000|2022-09-08 03:00:00|31562.2|31557.4|31576.2|31571.4|31592.7|31587.9|31562.2|31557.4|563
1662609600000|2022-09-08 04:00:00|31576.7|31571.9|31602.7|31597.9|31604.2|31599.4|31576.7|31571.9|643
1662613200000|2022-09-08 05:00:00|31602.2|31597.4|31617.2|31612.4|31620.7|31615.9|31594.7|31589.9|801
1662616800000|2022-09-08 06:00:00|31616.6|31613|31607.1|31603.5|31678.6|31675|31595.6|31592|2788
1662620400000|2022-09-08 07:00:00|31606.1|31602.5|31542.1|31538.5|31632.1|31628.5|31511.6|31508|3222
1662624000000|2022-09-08 08:00:00|31541.6|31538|31580.1|31576.5|31582.1|31578.5|31509.6|31506|2352
1662627600000|2022-09-08 09:00:00|31579.6|31576|31582.1|31578.5|31587.6|31584|31546.1|31542.5|1313
1662631200000|2022-09-08 10:00:00|31582.6|31579|31614.1|31610.5|31630.6|31627|31554.6|31551|1910
1662634800000|2022-09-08 11:00:00|31613.1|31609.5|31592.1|31588.5|31656.6|31653|31571.6|31568|2555
1662638400000|2022-09-08 12:00:00|31591.6|31588|31482.1|31478.5|31665.1|31661.5|31479.1|31475.5|8061
1662642000000|2022-09-08 13:00:00|31481.6|31478|31508.5|31506.1|31532|31529.6|31300.5|31298.1|33281
1662645600000|2022-09-08 14:00:00|31509.5|31507.1|31726.5|31724.1|31732.5|31730.1|31407.5|31405.1|22102
1662649200000|2022-09-08 15:00:00|31724.5|31722.1|31686.5|31684.1|31789.5|31787.1|31666.5|31664.1|14938
1662652800000|2022-09-08 16:00:00|31687.5|31685.1|31592.9|31590.5|31700|31697.6|31370.5|31368.1|24289
1662656400000|2022-09-08 17:00:00|31593.9|31591.5|31683.4|31681|31738.9|31736.5|31541.4|31539|16593
1662660000000|2022-09-08 18:00:00|31684.9|31682.5|31647.9|31645.5|31759.9|31757.5|31629.9|31627.5|11052
1662663600000|2022-09-08 19:00:00|31645.9|31643.5|31769.7|31767.3|31778.2|31775.8|31592.9|31590.5|16544
1662667200000|2022-09-08 20:00:00|31758.8|31756.4|31796.3|31786.5|31800|31795.2|31758.5|31753.7|3472
1662670800000|2022-09-08 21:00:00|31796.5|31786.7|31791|31781.2|31799.7|31789.9|31787.6|31777.8|0
1662674400000|2022-09-08 22:00:00|31791.1|31781.3|31781|31776.2|31808|31803.2|31763.5|31758.7|636
1662678000000|2022-09-08 23:00:00|31780.5|31775.7|31776|31771.2|31805.5|31800.7|31775|31770.2|888
1662681600000|2022-09-09 00:00:00|31775.5|31770.7|31836|31831.2|31853.5|31848.7|31770.5|31765.7|1686
1662685200000|2022-09-09 01:00:00|31837|31832.2|31809|31804.2|31839.5|31834.7|31791|31786.2|791
1662688800000|2022-09-09 02:00:00|31808.5|31803.7|31827|31822.2|31856|31851.2|31808.5|31803.7|722
1662692400000|2022-09-09 03:00:00|31828|31823.2|31845|31840.2|31849|31844.2|31822.5|31817.7|493
1662696000000|2022-09-09 04:00:00|31845.5|31840.7|31883.5|31878.7|31893|31888.2|31844|31839.2|827
1662699600000|2022-09-09 05:00:00|31883|31878.2|31855.5|31850.7|31887.5|31882.7|31844.5|31839.7|727
1662703200000|2022-09-09 06:00:00|31854.9|31851.3|31826.4|31822.8|31854.9|31851.3|31797.4|31793.8|1064
1662706800000|2022-09-09 07:00:00|31824.4|31820.8|31904.9|31901.3|31963.4|31959.8|31816.9|31813.3|3186
1662710400000|2022-09-09 08:00:00|31904.4|31900.8|32003.9|32000.3|32015.4|32011.8|31892.9|31889.3|3183
1662714000000|2022-09-09 09:00:00|32003.4|31999.8|31985.9|31982.3|32011.9|32008.3|31955.4|31951.8|1733
1662717600000|2022-09-09 10:00:00|31985.4|31981.8|32015.4|32011.8|32038.4|32034.8|31958.9|31955.3|2038
1662721200000|2022-09-09 11:00:00|32017.4|32013.8|31977.4|31973.8|32017.4|32013.8|31958.4|31954.8|1968
1662724800000|2022-09-09 12:00:00|31976.9|31973.3|31968.4|31964.8|32031.4|32027.8|31949.4|31945.8|3513
1662728400000|2022-09-09 13:00:00|31968.9|31965.3|31986.3|31983.9|32011.8|32009.4|31881.3|31878.9|14316
1662732000000|2022-09-09 14:00:00|31988.8|31986.4|32148.8|32146.4|32166.3|32163.9|31973.8|31971.4|17762
1662735600000|2022-09-09 15:00:00|32149.8|32147.4|32107.9|32105.5|32161.3|32158.9|32051.3|32048.9|10973
1662739200000|2022-09-09 16:00:00|32108.9|32106.5|32110.1|32107.7|32118.4|32116|32004.4|32002|8278
1662742800000|2022-09-09 17:00:00|32109.6|32107.2|32160.1|32157.7|32178.1|32175.7|32069.6|32067.2|5995
1662746400000|2022-09-09 18:00:00|32158.1|32155.7|32193.6|32191.2|32207.1|32204.7|32119.1|32116.7|7805
1662750000000|2022-09-09 19:00:00|32193.1|32190.7|32158.3|32155.9|32226.8|32224.4|32148.8|32146.4|9542
1662753600000|2022-09-09 20:00:00|32159.5|32154.7|32140.5|32130.7|32160.5|32155.7|32130|32125.2|2100
1662933600000|2022-09-11 22:00:00|32255.5|32250.7|32239|32234.2|32272.5|32267.7|32226.5|32221.7|903