1580774400000|2020-02-04 00:00:00|26293.8|26263.8|26360.8|26330.8|26361.8|26331.8|26287.7|26257.7|0
1580778000000|2020-02-04 01:00:00|26357.2|26327.2|26650.2|26645.2|26680.2|26675.2|26343.2|26326.2|48991
1580781600000|2020-02-04 02:00:00|26649.2|26644.2|26469.2|26464.2|26649.2|26644.2|26459.2|26454.2|41585
1580785200000|2020-02-04 03:00:00|26467.7|26462.7|26606.2|26601.2|26614.2|26609.2|26436.7|26431.7|20185
1580788800000|2020-02-04 04:00:00|26607.7|26577.7|26613.8|26583.8|26647.3|26617.3|26607.7|26577.7|0
1580792400000|2020-02-04 05:00:00|26614.8|26584.8|26564.2|26559.2|26632.2|26627.2|26497.7|26492.7|19379
1580796000000|2020-02-04 06:00:00|26563.7|26558.7|26627.7|26622.7|26665.7|26660.7|26556.7|26551.7|19461
1580799600000|2020-02-04 07:00:00|26628.2|26623.2|26623.2|26618.2|26644.2|26639.2|26580.2|26575.2|13791
1580803200000|2020-02-04 08:00:00|26622.7|26617.7|26746.1|26716.1|26813.6|26805.7|26596.2|26591.2|12713
1580806800000|2020-02-04 09:00:00|26745.1|26715.1|26803.2|26795.2|26832.7|26824.7|26738.2|26708.2|3748
1580810400000|2020-02-04 10:00:00|26804.2|26796.2|26731.2|26723.2|26805.2|26797.2|26731.2|26723.2|2636
1580814000000|2020-02-04 11:00:00|26732.2|26724.2|26748.2|26740.2|26765.2|26757.2|26720.7|26712.7|2452
1580817600000|2020-02-04 12:00:00|26748.7|26740.7|26820.7|26812.7|26828.2|26820.2|26743.2|26735.2|3195
1580821200000|2020-02-04 13:00:00|26820.2|26812.2|26876.2|26868.2|26883.2|26875.2|26797.7|26789.7|3559
1580824800000|2020-02-04 14:00:00|26875.2|26867.2|26873.2|26865.2|26907.2|26899.2|26841.2|26833.2|6008
1580828400000|2020-02-04 15:00:00|26873.7|26865.7|26872.2|26864.2|26914.7|26906.7|26839.7|26831.7|4976
1580832000000|2020-02-04 16:00:00|26869.2|26861.2|26948.2|26940.2|26971.7|26963.7|26866.2|26858.2|3734
1580835600000|2020-02-04 17:00:00|26950.2|26942.2|26958.2|26950.2|26965.2|26957.2|26934.7|26926.7|1554
1580839200000|2020-02-04 18:00:00|26959.2|26951.2|26966.8|26936.8|26966.8|26955.2|26927.2|26919.2|1016
1580842800000|2020-02-04 19:00:00|26968|26938|26992.4|26962.4|26999.3|26969.3|26951.2|26921.2|1
1580846400000|2020-02-04 20:00:00|26991.9|26961.9|26887.9|26857.9|26991.9|26961.9|26868.6|26838.6|0
1580850000000|2020-02-04 21:00:00|26889.9|26859.9|26891|26861|26913.4|26883.4|26813.5|26783.5|0
1580853600000|2020-02-04 22:00:00|26890.8|26860.8|26907|26877|26918.2|26888.2|26888.5|26858.5|0
1580857200000|2020-02-04 23:00:00|26906.8|26876.8|26847|26817|26906.8|26876.8|26842.9|26812.9|0
1580860800000|2020-02-05 00:00:00|26845|26815|26848.3|26818.3|26886|26856|26821|26791|0
1580864400000|2020-02-05 01:00:00|26850.1|26820.1|26844.2|26839.2|26863.2|26851.2|26617.2|26612.2|49213
1580868000000|2020-02-05 02:00:00|26844.7|26839.7|26738.7|26733.7|26874.2|26869.2|26732.2|26727.2|39540
1580871600000|2020-02-05 03:00:00|26736.2|26731.2|26756.7|26751.7|26780.2|26775.2|26669.2|26664.2|22519
1580875200000|2020-02-05 04:00:00|26768.7|26738.7|26780.5|26750.5|26809|26779|26767.7|26737.7|0
1580878800000|2020-02-05 05:00:00|26780|26750|26607.7|26602.7|26780.5|26761.2|26565.7|26560.7|23192
1580882400000|2020-02-05 06:00:00|26606.2|26601.2|26657.2|26652.2|26690.7|26685.7|26596.2|26591.2|15917
1580886000000|2020-02-05 07:00:00|26655.2|26650.2|26662.2|26657.2|26704.7|26699.7|26628.7|26623.7|13494
1580889600000|2020-02-05 08:00:00|26659.2|26654.2|26929.5|26899.5|26983.3|26953.3|26648.7|26643.7|8056
1580893200000|2020-02-05 09:00:00|26930.1|26900.1|27227|27219|27267.5|27259.5|26897.6|26867.6|12557
1580896800000|2020-02-05 10:00:00|27226.5|27218.5|27175|27167|27240|27232|27166|27158|4043
1580900400000|2020-02-05 11:00:00|27174.5|27166.5|27121.5|27113.5|27230.5|27222.5|27111|27103|4228
1580904000000|2020-02-05 12:00:00|27121|27113|27160.5|27152.5|27175|27167|27099|27091|2713
1580907600000|2020-02-05 13:00:00|27162.5|27154.5|27232.5|27224.5|27240.5|27232.5|27156.5|27148.5|4468
1580911200000|2020-02-05 14:00:00|27232|27224|27076|27068|27232|27224|27034.5|27026.5|7875
1580914800000|2020-02-05 15:00:00|27075.5|27067.5|27007|26999|27113|27105|26918.5|26910.5|7502
1580918400000|2020-02-05 16:00:00|27006.5|26998.5|27017|27009|27021|27013|26949.5|26941.5|3383
1580922000000|2020-02-05 17:00:00|27017.5|27009.5|26997.5|26989.5|27051.5|27043.5|26988.5|26980.5|1059
1580925600000|2020-02-05 18:00:00|26998|26990|27042.7|27012.7|27042.7|27012.7|26974.5|26966.5|834
1580929200000|2020-02-05 19:00:00|27043|27013|27064.9|27034.9|27083.5|27053.5|27006.9|26976.9|0
1580932800000|2020-02-05 20:00:00|27067.3|27037.3|27032.4|27002.4|27078.6|27048.6|27006.3|26976.3|0
1580936400000|2020-02-05 21:00:00|27034.4|27004.4|27058.3|27028.3|27081.8|27051.8|27015.9|26985.9|0
1580940000000|2020-02-05 22:00:00|27057.1|27027.1|27051.6|27021.6|27060.8|27030.8|27046.7|27016.7|0
1580943600000|2020-02-05 23:00:00|27055.4|27025.4|27045.1|27015.1|27071.6|27041.6|27032.7|27002.7|0
1580947200000|2020-02-06 00:00:00|27043|27013|27016|26986|27064.5|27034.5|27006.4|26976.4|0
1580950800000|2020-02-06 01:00:00|27015|26985|27036.2|27031.2|27261.2|27256.2|26991.7|26983|42205
1580954400000|2020-02-06 02:00:00|27035.2|27030.2|27247.2|27242.2|27306.2|27301.2|27033.2|27028.2|39451
1580958000000|2020-02-06 03:00:00|27246.7|27241.7|27325.7|27320.7|27331.2|27326.2|27242.2|27237.2|18156
1580961600000|2020-02-06 04:00:00|27327.7|27322.7|27410.5|27380.5|27498.5|27468.5|27321.6|27291.6|4
1580965200000|2020-02-06 05:00:00|27398.7|27368.7|27583.5|27578.5|27596.7|27591.7|27371.2|27365.1|38097
1580968800000|2020-02-06 06:00:00|27583|27578|27469|27464|27643|27638|27450|27445|23390
1580972400000|2020-02-06 07:00:00|27468.5|27463.5|27466.6|27461.6|27475.6|27470.6|27377.1|27372.1|19358
1580976000000|2020-02-06 08:00:00|27466.1|27461.1|27480.1|27450.1|27497.6|27492.6|27425.1|27420.1|10353
1580979600000|2020-02-06 09:00:00|27479.1|27449.1|27378.1|27370.1|27504.6|27474.6|27356.1|27348.1|3893
1580983200000|2020-02-06 10:00:00|27376.1|27368.1|27308.6|27300.6|27380.1|27372.1|27294.1|27286.1|2827
1580986800000|2020-02-06 11:00:00|27308.1|27300.1|27423.1|27415.1|27423.1|27415.1|27304.6|27296.6|3063
1580990400000|2020-02-06 12:00:00|27422.6|27414.6|27386.1|27378.1|27427.6|27419.6|27374.6|27366.6|2559
1580994000000|2020-02-06 13:00:00|27385.6|27377.6|27399.1|27391.1|27414.6|27406.6|27365.6|27357.6|2131
1580997600000|2020-02-06 14:00:00|27398.1|27390.1|27373.1|27365.1|27444.1|27436.1|27290.1|27282.1|6176
1581001200000|2020-02-06 15:00:00|27374.1|27366.1|27282.1|27274.1|27378.1|27370.1|27248.1|27240.1|6046
1581004800000|2020-02-06 16:00:00|27285.6|27277.6|27302.1|27294.1|27323.1|27315.1|27267.1|27259.1|2623
1581008400000|2020-02-06 17:00:00|27301.6|27293.6|27346.1|27338.1|27360.6|27352.6|27298.6|27290.6|997
1581012000000|2020-02-06 18:00:00|27345.6|27337.6|27354.4|27324.4|27371.6|27363.6|27329.6|27321.6|634
1581015600000|2020-02-06 19:00:00|27354.7|27324.7|27295.1|27265.1|27357|27327|27295|27265|0
1581019200000|2020-02-06 20:00:00|27295.8|27265.8|27277.1|27247.1|27314.1|27284.1|27245.1|27215.1|0
1581022800000|2020-02-06 21:00:00|27275|27245|27311.1|27281.1|27311.1|27281.1|27258.2|27228.2|0
1581026400000|2020-02-06 22:00:00|27310.9|27280.9|27312.5|27282.5|27324.9|27294.9|27307|27277|0
1581030000000|2020-02-06 23:00:00|27318.5|27288.5|27355|27325|27360.9|27330.9|27303.3|27273.3|0
1581033600000|2020-02-07 00:00:00|27357|27327|27273|27243|27361.3|27331.3|27242.4|27212.4|0
1581037200000|2020-02-07 01:00:00|27276.6|27246.6|27255.2|27250.2|27408.2|27403.2|27206.7|27179|41537
1581040800000|2020-02-07 02:00:00|27254.2|27249.2|27257.2|27252.2|27378.2|27373.2|27241.2|27236.2|28768
1581044400000|2020-02-07 03:00:00|27257.7|27252.7|27277.7|27272.7|27316.2|27311.2|27248.7|27243.7|12381
1581048000000|2020-02-07 04:00:00|27293.7|27263.7|27294.2|27264.2|27302.9|27272.9|27281.8|27251.8|2
1581051600000|2020-02-07 05:00:00|27265.7|27260.7|27257.7|27252.7|27297.2|27292.2|27212.2|27207.2|16255
1581055200000|2020-02-07 06:00:00|27258.2|27253.2|27360.2|27355.2|27363.7|27358.7|27199.7|27194.7|17069
1581058800000|2020-02-07 07:00:00|27361.7|27356.7|27361.7|27356.7|27373.2|27368.2|27283.2|27278.2|14095
1581062400000|2020-02-07 08:00:00|27365.2|27360.2|27362.7|27332.7|27392.2|27387.2|27340.2|27324.6|8138
1581066000000|2020-02-07 09:00:00|27366.3|27336.3|27256.2|27248.2|27371.3|27354.7|27243.7|27235.7|3717
1581069600000|2020-02-07 10:00:00|27255.2|27247.2|27142.7|27134.7|27275.7|27267.7|27142.7|27134.7|5507
1581073200000|2020-02-07 11:00:00|27142.2|27134.2|27177.7|27169.7|27184.7|27176.7|27114.7|27106.7|3483
1581076800000|2020-02-07 12:00:00|27178.2|27170.2|27171.7|27163.7|27183.2|27175.2|27149.2|27141.2|1380
1581080400000|2020-02-07 13:00:00|27171.2|27163.2|27154.7|27146.7|27236.7|27228.7|27137.7|27129.7|3883
1581084000000|2020-02-07 14:00:00|27154.2|27146.2|27106.2|27098.2|27183.2|27175.2|27066.7|27058.7|6456
1581087600000|2020-02-07 15:00:00|27107.2|27099.2|27124.7|27116.7|27145.7|27137.7|27064.2|27056.2|3784
1581091200000|2020-02-07 16:00:00|27122.7|27114.7|27122.7|27114.7|27150.2|27142.2|27099.7|27091.7|2397
1581094800000|2020-02-07 17:00:00|27122.2|27114.2|27114.7|27106.7|27128.7|27120.7|27096.7|27088.7|847
1581098400000|2020-02-07 18:00:00|27114.2|27106.2|27056.6|27026.6|27117.7|27109.7|27053.7|27026.6|1378
1581102000000|2020-02-07 19:00:00|27056.2|27026.2|27047.4|27017.4|27063.2|27033.2|27005.5|26975.5|1
1581105600000|2020-02-07 20:00:00|27047.8|27017.8|27045.1|27015.1|27080.9|27050.9|27023.2|26993.2|0
1581109200000|2020-02-07 21:00:00|27043.1|27013.1|27026.8|26996.8|27055.2|27025.2|27023.1|26993.1|0
1581289200000|2020-02-09 23:00:00|27071.4|27041.4|26888.1|26858.1|27090|27060|26870.9|26840.9|0
1581292800000|2020-02-10 00:00:00|26890.1|26860.1|26890.9|26860.9|26912.9|26882.9|26851.9|26821.9|0
1581296400000|2020-02-10 01:00:00|26891.9|26861.9|27137.3|27132.3|27217.8|27212.8|26888.9|26858.9|39851
1581300000000|2020-02-10 02:00:00|27135.8|27130.8|27243.8|27238.8|27306.3|27301.3|27108.3|27103.3|36019
1581303600000|2020-02-10 03:00:00|27243.3|27238.3|27173.8|27168.8|27287.8|27282.8|27157.3|27152.3|17956
1581307200000|2020-02-10 04:00:00|27189.6|27159.6|27150.3|27120.3|27203.8|27173.8|27139.1|27109.1|0
1581310800000|2020-02-10 05:00:00|27142.7|27112.7|27212.3|27207.3|27240.3|27235.3|27133.3|27112.7|15637
1581314400000|2020-02-10 06:00:00|27213.3|27208.3|27226.8|27221.8|27259.3|27254.3|27197.8|27192.8|9403
1581318000000|2020-02-10 07:00:00|27227.8|27222.8|27201.8|27196.8|27241.8|27236.8|27182.3|27177.3|12212
1581321600000|2020-02-10 08:00:00|27201.3|27196.3|27167.6|27137.6|27212.8|27207.8|27103.4|27073.4|7265
1581325200000|2020-02-10 09:00:00|27168.6|27138.6|27124.8|27116.8|27240.9|27210.9|27115.3|27107.3|2262
1581328800000|2020-02-10 10:00:00|27123.8|27115.8|27163.8|27155.8|27181.3|27173.3|27111.8|27103.8|2520
1581332400000|2020-02-10 11:00:00|27164.3|27156.3|27171.3|27163.3|27188.3|27180.3|27158.8|27150.8|1171
1581336000000|2020-02-10 12:00:00|27171.8|27163.8|27167.8|27159.8|27190.8|27182.8|27144.8|27136.8|1353
1581339600000|2020-02-10 13:00:00|27168.3|27160.3|27141.3|27133.3|27175.3|27167.3|27130.3|27122.3|1715
1581343200000|2020-02-10 14:00:00|27142.3|27134.3|27165.3|27157.3|27185.8|27177.8|27109.8|27101.8|4168
1581346800000|2020-02-10 15:00:00|27165.8|27157.8|27179.8|27171.8|27213.3|27205.3|27156.8|27148.8|3980
1581350400000|2020-02-10 16:00:00|27179.3|27171.3|27186.8|27178.8|27211.8|27203.8|27165.8|27157.8|1765
1581354000000|2020-02-10 17:00:00|27187.3|27179.3|27169.3|27161.3|27188.8|27180.8|27162.3|27154.3|785
1581357600000|2020-02-10 18:00:00|27169.8|27161.8|27190.2|27160.2|27204.8|27196.8|27166.3|27158.3|604
1581361200000|2020-02-10 19:00:00|27190.1|27160.1|27234.6|27204.6|27234.6|27204.6|27166.1|27136.1|0
1581364800000|2020-02-10 20:00:00|27234.2|27204.2|27335.6|27305.6|27359.3|27329.3|27234.2|27204.2|0
1581368400000|2020-02-10 21:00:00|27341.7|27311.7|27317.1|27287.1|27352.9|27322.9|27310.8|27280.8|0
1581372000000|2020-02-10 22:00:00|27316.5|27286.5|27313.2|27283.2|27317.3|27287.3|27310.3|27280.3|0
1581375600000|2020-02-10 23:00:00|27306.2|27276.2|27289.4|27259.4|27318.1|27288.1|27255.3|27225.3|0
1581379200000|2020-02-11 00:00:00|27291.4|27261.4|27340.7|27310.7|27354.5|27324.5|27273.2|27243.2|0
1581382800000|2020-02-11 01:00:00|27339.7|27309.7|27586.9|27581.9|27597.9|27592.9|27337.2|27307.2|44562
1581386400000|2020-02-11 02:00:00|27585.4|27580.4|27587.4|27582.4|27683.9|27678.9|27565.4|27560.4|31229
1581390000000|2020-02-11 03:00:00|27586.4|27581.4|27602.4|27597.4|27604.4|27599.4|27529.9|27524.9|17321
1581393600000|2020-02-11 04:00:00|27608.9|27578.9|27627.4|27597.4|27628.5|27598.5|27596.2|27566.2|1
1581397200000|2020-02-11 05:00:00|27600.9|27595.9|27627.4|27622.4|27646.9|27641.9|27552.9|27547.9|11303
1581400800000|2020-02-11 06:00:00|27626.9|27621.9|27623.9|27618.9|27654.4|27649.4|27590.9|27585.9|9530
1581404400000|2020-02-11 07:00:00|27624.4|27619.4|27569.4|27564.4|27625.9|27620.9|27564.4|27559.4|11234
1581408000000|2020-02-11 08:00:00|27570.4|27565.4|27612.6|27582.6|27651.5|27624.9|27545.4|27540.4|7716
1581411600000|2020-02-11 09:00:00|27609|27579|27579.4|27571.4|27617|27593.4|27556.3|27526.3|2447
1581415200000|2020-02-11 10:00:00|27579.9|27571.9|27604.9|27596.9|27605.9|27597.9|27573.9|27565.9|956
1581418800000|2020-02-11 11:00:00|27604.4|27596.4|27589.9|27581.9|27624.9|27616.9|27589.4|27581.4|1105
1581422400000|2020-02-11 12:00:00|27590.4|27582.4|27597.4|27589.4|27606.9|27598.9|27585.4|27577.4|1112
1581426000000|2020-02-11 13:00:00|27597.9|27589.9|27599.9|27591.9|27601.4|27593.4|27565.4|27557.4|1528
1581429600000|2020-02-11 14:00:00|27599.4|27591.4|27692.9|27684.9|27710.4|27702.4|27594.9|27586.9|5465
1581433200000|2020-02-11 15:00:00|27692.4|27684.4|27722.9|27714.9|27762.4|27754.4|27691.9|27683.9|5067
1581436800000|2020-02-11 16:00:00|27722.4|27714.4|27684.9|27676.9|27729.4|27721.4|27665.4|27657.4|3350
1581440400000|2020-02-11 17:00:00|27685.4|27677.4|27714.9|27706.9|27722.4|27714.4|27674.4|27666.4|1029
1581444000000|2020-02-11 18:00:00|27715.9|27707.9|27719.1|27689.1|27733.4|27725.4|27705.4|27688.9|1090
1581447600000|2020-02-11 19:00:00|27718.9|27688.9|27677.2|27647.2|27721.9|27691.9|27635.6|27605.6|0
1581451200000|2020-02-11 20:00:00|27677.4|27647.4|27683.4|27653.4|27693.7|27663.7|27629|27599|0
1581454800000|2020-02-11 21:00:00|27685.5|27655.5|27696.6|27666.6|27700.2|27670.2|27676.3|27646.3|0
1581458400000|2020-02-11 22:00:00|27695.7|27665.7|27697.6|27667.6|27699|27669|27689|27659|0
1581462000000|2020-02-11 23:00:00|27705.8|27675.8|27711.4|27681.4|27735|27705|27697.6|27667.6|0
1581465600000|2020-02-12 00:00:00|27709.4|27679.4|27693|27663|27723.8|27693.8|27664.4|27634.4|0
1581469200000|2020-02-12 01:00:00|27692.4|27662.4|27675.1|27670.1|27734.6|27729.6|27599.1|27594.1|35296
1581472800000|2020-02-12 02:00:00|27676.1|27671.1|27726.1|27721.1|27780.1|27775.1|27658.6|27653.6|30472
1581476400000|2020-02-12 03:00:00|27728.1|27723.1|27770.1|27765.1|27793.1|27788.1|27723.6|27718.6|13270
1581480000000|2020-02-12 04:00:00|27773.8|27743.8|27820.3|27790.3|27838.4|27808.4|27773.8|27743.8|0
1581483600000|2020-02-12 05:00:00|27779.6|27774.6|27848.1|27843.1|27880.1|27875.1|27779.1|27774.1|17736
1581487200000|2020-02-12 06:00:00|27846.6|27841.6|27846.6|27841.6|27880.6|27875.6|27832.6|27827.6|10555
1581490800000|2020-02-12 07:00:00|27845.6|27840.6|27815.6|27810.6|27877.6|27872.6|27790.1|27785.1|13015
1581494400000|2020-02-12 08:00:00|27815.1|27810.1|27924.5|27894.5|27928.8|27898.8|27786.1|27781.1|8002
1581498000000|2020-02-12 09:00:00|27928.1|27898.1|27847.1|27839.1|27929.6|27899.6|27820.6|27812.6|1893
1581501600000|2020-02-12 10:00:00|27847.6|27839.6|27866.1|27858.1|27869.6|27861.6|27836.6|27828.6|1086
1581505200000|2020-02-12 11:00:00|27866.6|27858.6|27891.1|27883.1|27903.6|27895.6|27860.6|27852.6|1766
1581508800000|2020-02-12 12:00:00|27891.6|27883.6|27867.1|27859.1|27896.1|27888.1|27853.1|27845.1|1565
1581512400000|2020-02-12 13:00:00|27867.6|27859.6|27870.1|27862.1|27881.6|27873.6|27862.6|27854.6|1037
1581516000000|2020-02-12 14:00:00|27869.6|27861.6|27869.6|27861.6|27897.6|27889.6|27840.6|27832.6|3999
1581519600000|2020-02-12 15:00:00|27870.1|27862.1|27886.1|27878.1|27895.6|27887.6|27833.6|27825.6|3448
1581523200000|2020-02-12 16:00:00|27886.6|27878.6|27929.6|27921.6|27938.6|27930.6|27885.1|27877.1|2743
1581526800000|2020-02-12 17:00:00|27930.1|27922.1|27936.6|27928.6|27951.1|27943.1|27918.1|27910.1|1247
1581530400000|2020-02-12 18:00:00|27937.1|27929.1|27951.6|27921.6|27962.1|27954.1|27924.1|27916.1|954
1581534000000|2020-02-12 19:00:00|27951.5|27921.5|27983.5|27953.5|28003.5|27973.5|27940.7|27910.7|0
1581537600000|2020-02-12 20:00:00|27983.9|27953.9|27983.4|27953.4|28015.1|27985.1|27958.4|27928.4|0
1581541200000|2020-02-12 21:00:00|27985.5|27955.5|27991.9|27961.9|28005.1|27975.1|27979.3|27949.3|0
1581544800000|2020-02-12 22:00:00|27993.4|27963.4|27991.4|27961.4|27993.4|27963.4|27983.7|27953.7|0
1581548400000|2020-02-12 23:00:00|28001.8|27971.8|27901|27871|28030.9|28000.9|27866.5|27836.5|0
1581552000000|2020-02-13 00:00:00|27903.1|27873.1|27757.7|27727.7|27908.7|27878.7|27750|27720|0
1581555600000|2020-02-13 01:00:00|27759.5|27729.5|27751|27746|27901.5|27896.5|27750.5|27722.8|38706
1581559200000|2020-02-13 02:00:00|27752|27747|27773|27768|27816.5|27811.5|27675.5|27670.5|32708
1581562800000|2020-02-13 03:00:00|27774|27769|27754.5|27749.5|27836.5|27831.5|27734|27729|16450
1581566400000|2020-02-13 04:00:00|27760.9|27730.9|27748.4|27718.4|27776.9|27746.9|27737.5|27707.5|0
1581570000000|2020-02-13 05:00:00|27747.3|27717.3|27714.5|27709.5|27747.3|27727|27662.5|27657.5|15857
1581573600000|2020-02-13 06:00:00|27714|27709|27710.5|27705.5|27745.5|27740.5|27694.5|27689.5|10538
1581577200000|2020-02-13 07:00:00|27711|27706|27676|27671|27737.5|27732.5|27650.5|27645.5|11718
1581580800000|2020-02-13 08:00:00|27677|27672|27707.3|27677.3|27749.4|27727.5|27670|27665|5799
1581584400000|2020-02-13 09:00:00|27706.9|27676.9|27616|27608|27712.7|27702|27604.5|27596.5|4005
1581588000000|2020-02-13 10:00:00|27615.5|27607.5|27594.5|27586.5|27619|27611|27557|27549|4010
1581591600000|2020-02-13 11:00:00|27595|27587|27608|27600|27622.5|27614.5|27574|27566|1842
1581595200000|2020-02-13 12:00:00|27608.5|27600.5|27620.5|27612.5|27623|27615|27593|27585|1846
1581598800000|2020-02-13 13:00:00|27620|27612|27640.5|27632.5|27651.5|27643.5|27616.5|27608.5|2355
1581602400000|2020-02-13 14:00:00|27640|27632|27668.5|27660.5|27724|27716|27630.5|27622.5|5517
1581606000000|2020-02-13 15:00:00|27669.5|27661.5|27674|27666|27675.5|27667.5|27618.5|27610.5|4894
1581609600000|2020-02-13 16:00:00|27674.5|27666.5|27735.5|27727.5|27758|27750|27648.5|27640.5|3027
1581613200000|2020-02-13 17:00:00|27735|27727|27694.5|27686.5|27750|27742|27690.5|27682.5|1407
1581616800000|2020-02-13 18:00:00|27694|27686|27744.2|27714.2|27744.2|27716|27664|27656|886
1581620400000|2020-02-13 19:00:00|27744.8|27714.8|27744.4|27714.4|27758.5|27728.5|27715.2|27685.2|1
1581624000000|2020-02-13 20:00:00|27744.9|27714.9|27693.4|27663.4|27753|27723|27676.7|27646.7|0
1581627600000|2020-02-13 21:00:00|27701.6|27671.6|27724.9|27694.9|27727.3|27697.3|27693.8|27663.8|0
1581631200000|2020-02-13 22:00:00|27724|27694|27725.5|27695.5|27729.8|27699.8|27718.9|27688.9|0
1581634800000|2020-02-13 23:00:00|27729.3|27699.3|27666.1|27636.1|27729.3|27699.3|27649.8|27619.8|0
1581638400000|2020-02-14 00:00:00|27668.1|27638.1|27712.4|27682.4|27714.4|27684.4|27643.2|27613.2|0
1581642000000|2020-02-14 01:00:00|27713.4|27683.4|27853.8|27848.8|27874.3|27869.3|27665.3|27660.3|31380
1581645600000|2020-02-14 02:00:00|27853.3|27848.3|27934.8|27929.8|27936.8|27931.8|27786.8|27781.8|28603
1581649200000|2020-02-14 03:00:00|27935.3|27930.3|27888.8|27883.8|27969.8|27964.8|27883.8|27878.8|18064
1581652800000|2020-02-14 04:00:00|27899.8|27869.8|27896.7|27866.7|27905.5|27875.5|27890.9|27860.9|1
1581656400000|2020-02-14 05:00:00|27890.3|27885.3|27844.3|27839.3|27908.8|27903.8|27796.3|27791.3|16271
1581660000000|2020-02-14 06:00:00|27844.8|27839.8|27821.8|27816.8|27851.3|27846.3|27774.8|27769.8|12346
1581663600000|2020-02-14 07:00:00|27821.3|27816.3|27829.3|27824.3|27844.3|27839.3|27797.3|27792.3|8937
1581667200000|2020-02-14 08:00:00|27830.8|27825.8|27805.9|27775.9|27854.8|27849.8|27805|27775|7966
1581670800000|2020-02-14 09:00:00|27806.9|27776.9|27800.3|27792.3|27811.8|27803.8|27768.3|27747.3|2047
1581674400000|2020-02-14 10:00:00|27798.3|27790.3|27817.3|27809.3|27825.3|27817.3|27796.3|27788.3|1391
1581678000000|2020-02-14 11:00:00|27817.8|27809.8|27815.3|27807.3|27833.3|27825.3|27805.3|27797.3|1244
1581681600000|2020-02-14 12:00:00|27818.3|27810.3|27820.3|27812.3|27828.3|27820.3|27808.8|27800.8|681
1581685200000|2020-02-14 13:00:00|27820.8|27812.8|27787.8|27779.8|27829.8|27821.8|27776.8|27768.8|1501
1581688800000|2020-02-14 14:00:00|27786.8|27778.8|27763.8|27755.8|27807.3|27799.3|27752.3|27744.3|3595
1581692400000|2020-02-14 15:00:00|27763.3|27755.3|27775.3|27767.3|27778.8|27770.8|27738.3|27730.3|3144
1581696000000|2020-02-14 16:00:00|27774.8|27766.8|27740.3|27732.3|27776.8|27768.8|27731.3|27723.3|1607
1581699600000|2020-02-14 17:00:00|27739.3|27731.3|27705.3|27697.3|27741.3|27733.3|27688.8|27680.8|1363
1581703200000|2020-02-14 18:00:00|27704.8|27696.8|27665.3|27635.3|27712.8|27704.8|27640.8|27632.8|1706
1581706800000|2020-02-14 19:00:00|27665.7|27635.7|27689.6|27659.6|27711.3|27681.3|27633.9|27603.9|0
1581710400000|2020-02-14 20:00:00|27687.6|27657.6|27744.2|27714.2|27746.6|27716.6|27677.5|27647.5|0
1581714000000|2020-02-14 21:00:00|27746.2|27716.2|27739.1|27709.1|27761.2|27731.2|27731.2|27701.2|0
1581894000000|2020-02-16 23:00:00|27795.3|27765.3|27860.3|27830.3|27879.7|27849.7|27792|27762|0
1581897600000|2020-02-17 00:00:00|27859.3|27829.3|27779.1|27749.1|27862.4|27832.4|27779.1|27749.1|0
1581901200000|2020-02-17 01:00:00|27780.1|27750.1|28011.9|28006.9|28039.9|28034.9|27704.4|27699.4|36966
1581904800000|2020-02-17 02:00:00|28011.4|28006.4|28015.9|28010.9|28036.4|28031.4|27963.4|27958.4|23231
1581908400000|2020-02-17 03:00:00|28014.9|28009.9|27949.9|27944.9|28024.4|28019.4|27935.4|27930.4|14213
1581912000000|2020-02-17 04:00:00|27963.4|27933.4|27951.7|27921.7|27963.4|27933.4|27942.5|27912.5|3
1581915600000|2020-02-17 05:00:00|27943.9|27938.9|28003.4|27998.4|28012.4|28007.4|27904.4|27899.4|12831
1581919200000|2020-02-17 06:00:00|28004.4|27999.4|27956.9|27951.9|28071.9|28066.9|27948.9|27943.9|17536
1581922800000|2020-02-17 07:00:00|27956.4|27951.4|27985.4|27980.4|27986.4|27981.4|27928.9|27923.9|10044
1581926400000|2020-02-17 08:00:00|27982.9|27977.9|27887|27857|27989.4|27984.4|27857.3|27827.3|8068
1581930000000|2020-02-17 09:00:00|27890.6|27860.6|27923.4|27915.4|27928.9|27920.9|27876.5|27846.5|1210
1581933600000|2020-02-17 10:00:00|27923.9|27915.9|27916.4|27908.4|27933.9|27925.9|27910.9|27902.9|977
1581937200000|2020-02-17 11:00:00|27916.9|27908.9|27922.4|27914.4|27924.4|27916.4|27913.9|27905.9|718
1581940800000|2020-02-17 12:00:00|27922.9|27914.9|27907.4|27899.4|27926.4|27918.4|27900.4|27892.4|887
1581944400000|2020-02-17 13:00:00|27906.9|27898.9|27917.4|27909.4|27923.9|27915.9|27903.9|27895.9|658
1581948000000|2020-02-17 14:00:00|27917.9|27909.9|27939.9|27931.9|27943.9|27935.9|27906.4|27898.4|933
1581951600000|2020-02-17 15:00:00|27940.9|27932.9|27930.4|27922.4|27942.4|27934.4|27925.9|27917.9|633
1581955200000|2020-02-17 16:00:00|27930.9|27922.9|27941.4|27933.4|27955.4|27947.4|27930.9|27922.9|630
1581958800000|2020-02-17 17:00:00|27941.9|27933.9|27928.4|27920.4|27946.9|27938.9|27927.9|27919.9|286
1581962400000|2020-02-17 18:00:00|27927.9|27919.9|27939.9|27909.9|27945.9|27937.9|27926.4|27909.9|261
1581966000000|2020-02-17 19:00:00|27941.1|27911.1|27941.7|27911.7|27943.8|27913.8|27939.7|27909.7|1
1581969600000|2020-02-17 20:00:00|27943.1|27913.1|27946.5|27916.5|27948.7|27918.7|27941.7|27911.7|0
1581973200000|2020-02-17 21:00:00|27946.4|27916.4|27912.9|27882.9|27946.5|27916.5|27890.3|27860.3|0
1581976800000|2020-02-17 22:00:00|27908.7|27878.7|27871.7|27841.7|27908.7|27878.7|27871.7|27841.7|0
1581980400000|2020-02-17 23:00:00|27850.9|27820.9|27863.2|27833.2|27869.1|27839.1|27804|27774|0
1581984000000|2020-02-18 00:00:00|27865.3|27835.3|27842.6|27812.6|27870.1|27840.1|27841.5|27811.5|0
1581987600000|2020-02-18 01:00:00|27841.5|27811.5|27662.5|27657.5|27850.8|27820.8|27602.5|27597.5|39741
1581991200000|2020-02-18 02:00:00|27663|27658|27540|27535|27732|27727|27529|27524|35607
1581994800000|2020-02-18 03:00:00|27539.5|27534.5|27564.5|27559.5|27590.5|27585.5|27522|27517|16023
1581998400000|2020-02-18 04:00:00|27568.2|27538.2|27579.6|27549.6|27608.9|27578.9|27558.2|27528.2|0
1582002000000|2020-02-18 05:00:00|27546.5|27541.5|27583|27578|27587.5|27582.5|27506.5|27501.5|14693
1582005600000|2020-02-18 06:00:00|27582.5|27577.5|27543.5|27538.5|27597.5|27592.5|27531.5|27526.5|11480
1582009200000|2020-02-18 07:00:00|27543|27538|27510|27505|27560|27555|27510|27505|11440
1582012800000|2020-02-18 08:00:00|27511|27506|27520.7|27490.7|27541.6|27531|27487.5|27465|9043
1582016400000|2020-02-18 09:00:00|27521.7|27491.7|27461.5|27453.5|27527.9|27497.9|27432|27424|3376
1582020000000|2020-02-18 10:00:00|27461|27453|27467|27459|27494|27486|27450.5|27442.5|2770
1582023600000|2020-02-18 11:00:00|27467.5|27459.5|27441.5|27433.5|27476|27468|27427.5|27419.5|1496
1582027200000|2020-02-18 12:00:00|27442.5|27434.5|27449.5|27441.5|27451.5|27443.5|27416|27408|1588
1582030800000|2020-02-18 13:00:00|27450.5|27442.5|27448.5|27440.5|27456.5|27448.5|27433.5|27425.5|1435
1582034400000|2020-02-18 14:00:00|27449|27441|27505.5|27497.5|27511.5|27503.5|27443|27435|4358
1582038000000|2020-02-18 15:00:00|27505|27497|27483.5|27475.5|27514|27506|27453|27445|3131
1582041600000|2020-02-18 16:00:00|27483|27475|27418.5|27410.5|27487|27479|27412.5|27404.5|2277
1582045200000|2020-02-18 17:00:00|27417.5|27409.5|27445|27437|27463.5|27455.5|27415.5|27407.5|817
1582048800000|2020-02-18 18:00:00|27446.5|27438.5|27434.4|27404.4|27464.5|27456.5|27405.5|27397.5|908
1582052400000|2020-02-18 19:00:00|27434.8|27404.8|27469|27439|27489.6|27459.6|27428|27398|0
1582056000000|2020-02-18 20:00:00|27470.5|27440.5|27454|27424|27503.1|27473.1|27426.9|27396.9|0
1582059600000|2020-02-18 21:00:00|27456.1|27426.1|27464.9|27434.9|27472|27442|27442.6|27412.6|0
1582063200000|2020-02-18 22:00:00|27466.7|27436.7|27502.9|27472.9|27502.9|27472.9|27463.1|27433.1|0
1582066800000|2020-02-18 23:00:00|27499.7|27469.7|27610.5|27580.5|27610.8|27580.8|27493.7|27463.7|0
1582070400000|2020-02-19 00:00:00|27612.6|27582.6|27567.6|27537.6|27664.8|27634.8|27561|27531|0
1582074000000|2020-02-19 01:00:00|27564|27534|27644.3|27639.3|27653.3|27648.3|27454.3|27449.3|33070
1582077600000|2020-02-19 02:00:00|27643.8|27638.8|27604.3|27599.3|27709.3|27704.3|27597.8|27592.8|31966
1582081200000|2020-02-19 03:00:00|27605.8|27600.8|27650.8|27645.8|27697.8|27692.8|27592.3|27587.3|12601
1582084800000|2020-02-19 04:00:00|27664.8|27634.8|27653.4|27623.4|27675.7|27645.7|27653.4|27623.4|0
1582088400000|2020-02-19 05:00:00|27654.4|27624.4|27650.3|27645.3|27672.8|27667.8|27614.8|27609.8|11696
1582092000000|2020-02-19 06:00:00|27651.3|27646.3|27648.8|27643.8|27659.8|27654.8|27600.3|27595.3|12998
1582095600000|2020-02-19 07:00:00|27648.3|27643.3|27663.8|27658.8|27688.8|27683.8|27641.3|27636.3|10876
1582099200000|2020-02-19 08:00:00|27661.3|27656.3|27673.9|27643.9|27689.6|27666.8|27621.8|27616.1|7184
1582102800000|2020-02-19 09:00:00|27674.9|27644.9|27648.8|27640.8|27686.6|27656.6|27646.3|27638.3|922
1582106400000|2020-02-19 10:00:00|27648.3|27640.3|27628.3|27620.3|27651.8|27643.8|27627.8|27619.8|853
1582110000000|2020-02-19 11:00:00|27627.8|27619.8|27633.8|27625.8|27639.8|27631.8|27616.8|27608.8|846
1582113600000|2020-02-19 12:00:00|27633.3|27625.3|27649.3|27641.3|27651.3|27643.3|27624.3|27616.3|714
1582117200000|2020-02-19 13:00:00|27648.8|27640.8|27645.8|27637.8|27655.3|27647.3|27631.3|27623.3|1095
1582120800000|2020-02-19 14:00:00|27645.3|27637.3|27641.3|27633.3|27682.3|27674.3|27632.8|27624.8|3259
1582124400000|2020-02-19 15:00:00|27639.8|27631.8|27641.3|27633.3|27656.3|27648.3|27622.3|27614.3|2231
1582128000000|2020-02-19 16:00:00|27640.8|27632.8|27631.3|27623.3|27666.3|27658.3|27624.8|27616.8|1728
1582131600000|2020-02-19 17:00:00|27631.8|27623.8|27638.3|27630.3|27646.3|27638.3|27622.3|27614.3|597
1582135200000|2020-02-19 18:00:00|27638.8|27630.8|27639.5|27609.5|27648.8|27640.8|27627.3|27608|705
1582138800000|2020-02-19 19:00:00|27639.7|27609.7|27643.7|27613.7|27672|27642|27609.8|27579.8|0
1582142400000|2020-02-19 20:00:00|27644.1|27614.1|27607.3|27577.3|27653|27623|27605.3|27575.3|0
1582146000000|2020-02-19 21:00:00|27605.3|27575.3|27637.8|27607.8|27637.8|27607.8|27603|27573|0
1582149600000|2020-02-19 22:00:00|27637.3|27607.3|27656.1|27626.1|27657.7|27627.7|27631.2|27601.2|0
1582153200000|2020-02-19 23:00:00|27662.9|27632.9|27741|27711|27778.2|27748.2|27649.1|27619.1|0
1582156800000|2020-02-20 00:00:00|27741.9|27711.9|27787.8|27757.8|27805.7|27775.7|27741|27711|0
1582160400000|2020-02-20 01:00:00|27786.8|27756.8|27560.1|27555.1|27827.3|27797.3|27557.1|27552.1|46247
1582164000000|2020-02-20 02:00:00|27559.1|27554.1|27408.6|27403.6|27592.6|27587.6|27331.1|27326.1|48369
1582167600000|2020-02-20 03:00:00|27409.1|27404.1|27390.6|27385.6|27468.1|27463.1|27357.1|27352.1|22479
1582171200000|2020-02-20 04:00:00|27412.1|27382.1|27440.2|27410.2|27446.8|27416.8|27401.5|27371.5|1
1582174800000|2020-02-20 05:00:00|27439.1|27409.1|27526.1|27521.1|27547.1|27542.1|27411.1|27406.1|21824
1582178400000|2020-02-20 06:00:00|27526.6|27521.6|27565.1|27560.1|27607.6|27602.6|27492.6|27487.6|20130
1582182000000|2020-02-20 07:00:00|27563.6|27558.6|27584.6|27579.6|27591.1|27586.1|27549.1|27544.1|12437
1582185600000|2020-02-20 08:00:00|27585.6|27580.6|27531.3|27501.3|27596.6|27591.6|27489.6|27481.2|8413
1582189200000|2020-02-20 09:00:00|27532.3|27502.3|27511.6|27503.6|27551.1|27526.1|27462.1|27454.1|2410
1582192800000|2020-02-20 10:00:00|27510.6|27502.6|27499.6|27491.6|27525.6|27517.6|27483.6|27475.6|952
1582196400000|2020-02-20 11:00:00|27499.1|27491.1|27477.6|27469.6|27506.6|27498.6|27475.6|27467.6|788
1582200000000|2020-02-20 12:00:00|27477.1|27469.1|27473.6|27465.6|27490.1|27482.1|27454.1|27446.1|1192
1582203600000|2020-02-20 13:00:00|27472.1|27464.1|27426.6|27418.6|27482.6|27474.6|27418.6|27410.6|2298
1582207200000|2020-02-20 14:00:00|27427.1|27419.1|27472.1|27464.1|27476.1|27468.1|27421.1|27413.1|3198
1582210800000|2020-02-20 15:00:00|27473.6|27465.6|27443.6|27435.6|27491.6|27483.6|27437.6|27429.6|2689
1582214400000|2020-02-20 16:00:00|27445.6|27437.6|27323.6|27315.6|27452.1|27444.1|27284.6|27276.6|6863
1582218000000|2020-02-20 17:00:00|27322.1|27314.1|27322.1|27314.1|27327.1|27319.1|27282.6|27274.6|2543
1582221600000|2020-02-20 18:00:00|27321.6|27313.6|27347.3|27317.3|27361.6|27353.6|27311.6|27303.6|1524
1582225200000|2020-02-20 19:00:00|27347.7|27317.7|27357.4|27327.4|27394.4|27364.4|27341.5|27311.5|0
1582228800000|2020-02-20 20:00:00|27359.3|27329.3|27333.7|27303.7|27393.2|27363.2|27319.1|27289.1|0
1582232400000|2020-02-20 21:00:00|27337.8|27307.8|27306|27276|27348.7|27318.7|27303.8|27273.8|0
1582236000000|2020-02-20 22:00:00|27306.1|27276.1|27315|27285|27316.2|27286.2|27301.3|27271.3|0
1582239600000|2020-02-20 23:00:00|27314.2|27284.2|27219.7|27189.7|27331.5|27301.5|27199.7|27169.7|0
1582243200000|2020-02-21 00:00:00|27221.7|27191.7|27297.9|27267.9|27330.6|27300.6|27218.7|27188.7|0
1582246800000|2020-02-21 01:00:00|27296.9|27266.9|27302.2|27297.2|27461.7|27456.7|27251.6|27221.6|37020
1582250400000|2020-02-21 02:00:00|27301.7|27296.7|27296.2|27291.2|27346.7|27341.7|27224.2|27219.2|36863
1582254000000|2020-02-21 03:00:00|27296.7|27291.7|27394.7|27389.7|27417.7|27412.7|27285.2|27280.2|18439
1582257600000|2020-02-21 04:00:00|27397.9|27367.9|27372.6|27342.6|27404|27374|27357.6|27327.6|0
1582261200000|2020-02-21 05:00:00|27378.7|27373.7|27334.2|27329.2|27430.7|27425.7|27307.2|27302.2|17250
1582264800000|2020-02-21 06:00:00|27333.2|27328.2|27325.7|27320.7|27358.7|27353.7|27297.7|27292.7|13045
1582268400000|2020-02-21 07:00:00|27323.7|27318.7|27288.2|27283.2|27329.2|27324.2|27277.2|27272.2|12666
1582272000000|2020-02-21 08:00:00|27289.2|27284.2|27324.1|27294.1|27403.8|27373.8|27235.2|27230.2|10022
1582275600000|2020-02-21 09:00:00|27327.6|27297.6|27310.2|27302.2|27358.3|27328.3|27289.7|27281.7|2395
1582279200000|2020-02-21 10:00:00|27309.7|27301.7|27342.2|27334.2|27357.2|27349.2|27309.7|27301.7|3115
1582282800000|2020-02-21 11:00:00|27341.7|27333.7|27352.2|27344.2|27363.2|27355.2|27324.2|27316.2|2273
1582286400000|2020-02-21 12:00:00|27353.2|27345.2|27389.7|27381.7|27396.7|27388.7|27347.2|27339.2|2013
1582290000000|2020-02-21 13:00:00|27389.2|27381.2|27377.7|27369.7|27402.2|27394.2|27370.2|27362.2|1836
1582293600000|2020-02-21 14:00:00|27377.2|27369.2|27332.2|27324.2|27395.2|27387.2|27285.2|27277.2|5441
1582297200000|2020-02-21 15:00:00|27331.2|27323.2|27346.7|27338.7|27387.2|27379.2|27308.7|27300.7|6278
1582300800000|2020-02-21 16:00:00|27347.2|27339.2|27375.2|27367.2|27405.2|27397.2|27333.7|27325.7|3033
1582304400000|2020-02-21 17:00:00|27376.2|27368.2|27371.7|27363.7|27398.2|27390.2|27354.7|27346.7|1014
1582308000000|2020-02-21 18:00:00|27372.7|27364.7|27338.9|27308.9|27387.2|27379.2|27317.7|27308.9|1164
1582311600000|2020-02-21 19:00:00|27340.3|27310.3|27332.6|27302.6|27361.7|27331.7|27321.7|27291.7|0
1582315200000|2020-02-21 20:00:00|27332.2|27302.2|27352.4|27322.4|27365.9|27335.9|27293.7|27263.7|0
1582318800000|2020-02-21 21:00:00|27358.6|27328.6|27355.8|27325.8|27386.6|27356.6|27347.6|27317.6|0
1582498800000|2020-02-23 23:00:00|26967.2|26937.2|27061.7|27031.7|27088.5|27058.5|26927.9|26897.9|0
1582502400000|2020-02-24 00:00:00|27063.7|27033.7|27009.4|26979.4|27098.8|27068.8|26993.8|26963.8|0
1582506000000|2020-02-24 01:00:00|27007.6|26977.6|26938.7|26933.7|27129.2|27124.2|26909.2|26904.2|47724
1582509600000|2020-02-24 02:00:00|26937.2|26932.2|26835.2|26830.2|26980.7|26975.7|26806.2|26801.2|42761
1582513200000|2020-02-24 03:00:00|26834.2|26829.2|26868.2|26863.2|26931.2|26926.2|26789.7|26784.7|24557
1582516800000|2020-02-24 04:00:00|26884.7|26854.7|26904.6|26874.6|26914.3|26884.3|26884.2|26854.2|2
1582520400000|2020-02-24 05:00:00|26892.3|26862.3|26843.7|26838.7|26923.7|26918.7|26827.7|26822.7|26469
1582524000000|2020-02-24 06:00:00|26844.7|26839.7|26841.7|26836.7|26877.2|26872.2|26830.2|26825.2|14967
1582527600000|2020-02-24 07:00:00|26838.2|26833.2|26814.2|26809.2|26866.2|26861.2|26779.7|26774.7|20398
1582531200000|2020-02-24 08:00:00|26814.7|26809.7|26732.1|26702.1|26833.2|26828.2|26652.1|26622.1|22057
1582534800000|2020-02-24 09:00:00|26733.1|26703.1|26586.7|26578.7|26746.6|26716.6|26497.7|26489.7|10138
1582538400000|2020-02-24 10:00:00|26585.2|26577.2|26524.7|26516.7|26589.2|26581.2|26507.2|26499.2|3542
1582542000000|2020-02-24 11:00:00|26525.2|26517.2|26550.7|26542.7|26563.2|26555.2|26490.7|26482.7|3656
1582545600000|2020-02-24 12:00:00|26550.2|26542.2|26536.7|26528.7|26594.2|26586.2|26523.2|26515.2|3079
1582549200000|2020-02-24 13:00:00|26536.2|26528.2|26462.2|26454.2|26549.7|26541.7|26451.7|26443.7|3637
1582552800000|2020-02-24 14:00:00|26461.7|26453.7|26523.7|26515.7|26524.2|26516.2|26383.2|26375.2|10442
1582556400000|2020-02-24 15:00:00|26524.2|26516.2|26567.2|26559.2|26570.7|26562.7|26493.7|26485.7|5861
1582560000000|2020-02-24 16:00:00|26564.2|26556.2|26556.2|26548.2|26583.2|26575.2|26514.7|26506.7|3590
1582563600000|2020-02-24 17:00:00|26552.7|26544.7|26535.7|26527.7|26556.7|26548.7|26506.7|26498.7|1736
1582567200000|2020-02-24 18:00:00|26535.2|26527.2|26558.9|26528.9|26559.3|26529.3|26490.7|26482.7|1628
1582570800000|2020-02-24 19:00:00|26558.5|26528.5|26652.3|26622.3|26671|26641|26493.4|26463.4|1
1582574400000|2020-02-24 20:00:00|26653.1|26623.1|26482.8|26452.8|26676.3|26646.3|26476.7|26446.7|0
1582578000000|2020-02-24 21:00:00|26476.7|26446.7|26511.3|26481.3|26531.6|26501.6|26444.1|26414.1|0
1582581600000|2020-02-24 22:00:00|26511.6|26481.6|26511.7|26481.7|26524.3|26494.3|26503.2|26473.2|0
1582585200000|2020-02-24 23:00:00|26509.7|26479.7|26633.3|26603.3|26647.2|26617.2|26434.5|26404.5|0
1582588800000|2020-02-25 00:00:00|26629.2|26599.2|26705.4|26675.4|26732|26702|26612.8|26582.8|0
1582592400000|2020-02-25 01:00:00|26706.4|26676.4|26781.3|26776.3|26881.8|26876.8|26651.3|26646.3|48003
1582596000000|2020-02-25 02:00:00|26780.8|26775.8|26725.8|26720.8|26896.3|26891.3|26725.8|26720.8|45669
1582599600000|2020-02-25 03:00:00|26724.3|26719.3|26802.8|26797.8|26817.8|26812.8|26640.3|26635.3|24962
1582603200000|2020-02-25 04:00:00|26801.3|26796.3|26813.2|26783.2|26823.9|26796.3|26774.7|26744.7|3
1582606800000|2020-02-25 05:00:00|26818.9|26788.9|26802.8|26797.8|26818.9|26807.3|26734.3|26729.3|18153
1582610400000|2020-02-25 06:00:00|26802.3|26797.3|26855.8|26850.8|26869.8|26864.8|26785.8|26780.8|16513
1582614000000|2020-02-25 07:00:00|26853.8|26848.8|26882.3|26877.3|26884.8|26879.8|26793.8|26788.8|17170
1582617600000|2020-02-25 08:00:00|26883.3|26878.3|26828.4|26798.4|26928.8|26898.8|26806.2|26776.2|29100
1582621200000|2020-02-25 09:00:00|26827.1|26797.1|26745.8|26737.8|26878.8|26848.8|26731.3|26723.3|3461
1582624800000|2020-02-25 10:00:00|26744.8|26736.8|26707.3|26699.3|26762.8|26754.8|26652.8|26644.8|4487
1582628400000|2020-02-25 11:00:00|26707.8|26699.8|26721.3|26713.3|26756.8|26748.8|26685.8|26677.8|2939
1582632000000|2020-02-25 12:00:00|26721.8|26713.8|26766.3|26758.3|26785.3|26777.3|26715.8|26707.8|2774
1582635600000|2020-02-25 13:00:00|26766.8|26758.8|26731.8|26723.8|26788.3|26780.3|26722.8|26714.8|3072
1582639200000|2020-02-25 14:00:00|26731.3|26723.3|26700.8|26692.8|26761.3|26753.3|26660.3|26652.3|5397
1582642800000|2020-02-25 15:00:00|26701.3|26693.3|26585.8|26577.8|26716.8|26708.8|26537.8|26529.8|7723
1582646400000|2020-02-25 16:00:00|26585.3|26577.3|26561.3|26553.3|26597.8|26589.8|26508.8|26500.8|4978
1582650000000|2020-02-25 17:00:00|26560.8|26552.8|26477.8|26469.8|26575.3|26567.3|26476.8|26468.8|2225
1582653600000|2020-02-25 18:00:00|26475.8|26467.8|26400.2|26370.2|26490.8|26482.8|26400.2|26370.2|2620
1582657200000|2020-02-25 19:00:00|26399.7|26369.7|26300.4|26270.4|26405|26375|26209|26179|0
1582660800000|2020-02-25 20:00:00|26301.9|26271.9|26261.2|26231.2|26398.6|26368.6|26209.9|26179.9|0
1582664400000|2020-02-25 21:00:00|26251.2|26221.2|26375.9|26345.9|26429.6|26399.6|26221.4|26191.4|0
1582668000000|2020-02-25 22:00:00|26376.1|26346.1|26333.1|26303.1|26377.2|26347.2|26301.2|26271.2|0
1582671600000|2020-02-25 23:00:00|26365|26335|26506.6|26476.6|26530.1|26500.1|26342.5|26312.5|0
1582675200000|2020-02-26 00:00:00|26505.3|26475.3|26366.5|26336.5|26518.6|26488.6|26366.5|26336.5|0
1582678800000|2020-02-26 01:00:00|26365.3|26335.3|26521.3|26516.3|26592.8|26587.8|26270.4|26240.4|40482
1582682400000|2020-02-26 02:00:00|26520.3|26515.3|26647.3|26642.3|26685.3|26680.3|26476.8|26471.8|37306
1582686000000|2020-02-26 03:00:00|26645.3|26640.3|26743.8|26738.8|26756.3|26751.3|26644.3|26639.3|19975
1582689600000|2020-02-26 04:00:00|26765.1|26735.1|26738.9|26708.9|26773.7|26743.7|26680.5|26650.5|0
1582693200000|2020-02-26 05:00:00|26757.2|26727.2|26692.8|26687.8|26757.2|26730.8|26665.3|26660.3|13765
1582696800000|2020-02-26 06:00:00|26693.3|26688.3|26630.3|26625.3|26696.3|26691.3|26619.8|26614.8|7240
1582700400000|2020-02-26 07:00:00|26629.3|26624.3|26702.8|26697.8|26706.8|26701.8|26609.3|26604.3|9672
1582704000000|2020-02-26 08:00:00|26628.9|26623.9|26434.4|26404.4|26659.9|26654.9|26393.8|26363.8|16343
1582707600000|2020-02-26 09:00:00|26435.7|26405.7|26472.4|26464.4|26546.4|26538.4|26183.4|26153.4|5679
1582711200000|2020-02-26 10:00:00|26473.4|26465.4|26502.4|26494.4|26579.4|26571.4|26472.9|26464.9|2267
1582714800000|2020-02-26 11:00:00|26502.9|26494.9|26608.4|26600.4|26650.9|26642.9|26501.4|26493.4|1898
1582718400000|2020-02-26 12:00:00|26609.9|26601.9|26623.9|26615.9|26665.9|26657.9|26561.4|26553.4|2124
1582722000000|2020-02-26 13:00:00|26625.4|26617.4|26643.4|26635.4|26686.9|26678.9|26595.4|26587.4|1941
1582725600000|2020-02-26 14:00:00|26642.9|26634.9|26715.9|26707.9|26806.9|26798.9|26639.4|26631.4|4002
1582729200000|2020-02-26 15:00:00|26715.4|26707.4|26721.9|26713.9|26786.4|26778.4|26677.9|26669.9|3242
1582732800000|2020-02-26 16:00:00|26721.4|26713.4|26714.4|26706.4|26765.4|26757.4|26701.4|26693.4|2349
1582736400000|2020-02-26 17:00:00|26716.4|26708.4|26683.9|26675.9|26729.4|26721.4|26645.4|26637.4|1919
1582740000000|2020-02-26 18:00:00|26683.4|26675.4|26513.2|26483.2|26700.9|26692.9|26513.2|26483.2|1371
1582743600000|2020-02-26 19:00:00|26512.7|26482.7|26542.3|26512.3|26648.1|26618.1|26492.9|26462.9|0
1582747200000|2020-02-26 20:00:00|26543.8|26513.8|26519|26489|26674.9|26644.9|26519|26489|0
1582750800000|2020-02-26 21:00:00|26521.6|26491.6|26433.5|26403.5|26566|26536|26407.5|26377.5|0
1582754400000|2020-02-26 22:00:00|26433.7|26403.7|26480.3|26450.3|26501.2|26471.2|26430.7|26400.7|0
1582758000000|2020-02-26 23:00:00|26480.5|26450.5|26515.1|26485.1|26653.5|26623.5|26406.9|26376.9|0
1582761600000|2020-02-27 00:00:00|26517.6|26487.6|26428.7|26398.7|26598.7|26568.7|26277.5|26247.5|0
1582765200000|2020-02-27 01:00:00|26425|26395|26443.8|26438.8|26536.3|26531.3|26363.3|26333.3|37988
1582768800000|2020-02-27 02:00:00|26442.8|26437.8|26413.3|26408.3|26494.8|26489.8|26355.3|26350.3|38911
1582772400000|2020-02-27 03:00:00|26412.3|26407.3|26479.3|26474.3|26524.3|26519.3|26402.3|26397.3|18513
1582776000000|2020-02-27 04:00:00|26487.5|26457.5|26398.5|26368.5|26502.8|26472.8|26385.7|26355.7|0
1582779600000|2020-02-27 05:00:00|26389.5|26359.5|26465.3|26460.3|26475.3|26470.3|26389.5|26359.5|17119
1582783200000|2020-02-27 06:00:00|26464.8|26459.8|26602.3|26597.3|26604.8|26599.8|26429.8|26424.8|20847
1582786800000|2020-02-27 07:00:00|26601.8|26596.8|26820.8|26815.8|26856.3|26851.3|26592.8|26587.8|31303
1582790400000|2020-02-27 08:00:00|26819.8|26814.8|26778.5|26748.5|26835.3|26830.3|26622.9|26592.9|15254
1582794000000|2020-02-27 09:00:00|26777.4|26747.4|26787.8|26779.8|26861.9|26839.8|26739.7|26709.7|4470
1582797600000|2020-02-27 10:00:00|26790.3|26782.3|26710.3|26702.3|26817.3|26809.3|26706.3|26698.3|3534
1582801200000|2020-02-27 11:00:00|26708.8|26700.8|26699.3|26691.3|26734.8|26726.8|26682.8|26674.8|3666
1582804800000|2020-02-27 12:00:00|26698.3|26690.3|26609.8|26601.8|26713.8|26705.8|26604.8|26596.8|4559
1582808400000|2020-02-27 13:00:00|26608.8|26600.8|26568.3|26560.3|26633.3|26625.3|26555.8|26547.8|6107
1582812000000|2020-02-27 14:00:00|26566.3|26558.3|26456.8|26448.8|26575.3|26567.3|26438.3|26430.3|8737
1582815600000|2020-02-27 15:00:00|26456.3|26448.3|26379.8|26371.8|26482.8|26474.8|26170.8|26162.8|14627
1582819200000|2020-02-27 16:00:00|26377.8|26369.8|26439.8|26431.8|26490.3|26482.3|26316.3|26308.3|9156
1582822800000|2020-02-27 17:00:00|26439.3|26431.3|26536.3|26528.3|26595.3|26587.3|26410.3|26402.3|5380
1582826400000|2020-02-27 18:00:00|26535.8|26527.8|26370.6|26340.6|26586.8|26578.8|26370.1|26340.1|3091
1582830000000|2020-02-27 19:00:00|26369.3|26339.3|26358.2|26328.2|26424.5|26394.5|26308.6|26278.6|0
1582833600000|2020-02-27 20:00:00|26357.3|26327.3|26063.3|26033.3|26419.6|26389.6|26063.3|26033.3|0
1582837200000|2020-02-27 21:00:00|26064.2|26034.2|25876.3|25846.3|26157.9|26127.9|25844.5|25814.5|0
1582840800000|2020-02-27 22:00:00|25874.3|25844.3|25987.7|25957.7|26018.9|25988.9|25865.6|25835.6|0
1582844400000|2020-02-27 23:00:00|25989.5|25959.5|26153.6|26123.6|26194.4|26164.4|25882.8|25852.8|0
1582848000000|2020-02-28 00:00:00|26155.4|26125.4|26183.4|26153.4|26198|26168|26086.5|26056.5|0
1582851600000|2020-02-28 01:00:00|26187.2|26157.2|26251.1|26246.1|26292.1|26287.1|25985.6|25980.6|48776
1582855200000|2020-02-28 02:00:00|26251.6|26246.6|26071.6|26066.6|26286.6|26281.6|26050.1|26045.1|42580
1582858800000|2020-02-28 03:00:00|26070.6|26065.6|26094.1|26089.1|26097.6|26092.6|25928.6|25923.6|31966
1582862400000|2020-02-28 04:00:00|26097.6|26067.6|26007.7|25977.7|26137.8|26107.8|25972.6|25942.6|1
1582866000000|2020-02-28 05:00:00|26015.4|25985.4|26059.6|26054.6|26084.1|26079.1|25955.1|25950.1|23051
1582869600000|2020-02-28 06:00:00|26060.1|26055.1|26022.6|26017.6|26072.6|26067.6|25935.6|25930.6|21557
1582873200000|2020-02-28 07:00:00|26019.6|26014.6|26087.1|26082.1|26176.6|26171.6|25991.6|25986.6|29578
1582876800000|2020-02-28 08:00:00|26085.6|26080.6|26060.5|26030.5|26272.1|26267.1|25948.8|25918.8|22349
1582880400000|2020-02-28 09:00:00|26059.6|26029.6|26021.1|26013.1|26084.4|26074.1|25906.6|25896.8|10339
1582884000000|2020-02-28 10:00:00|26021.6|26013.6|26101.6|26093.6|26133.6|26125.6|25957.1|25949.1|5745
1582887600000|2020-02-28 11:00:00|26101.1|26093.1|26130.1|26122.1|26172.6|26164.6|26093.1|26085.1|5443
1582891200000|2020-02-28 12:00:00|26128.6|26120.6|26179.1|26171.1|26215.6|26207.6|26069.1|26061.1|5366
1582894800000|2020-02-28 13:00:00|26178.1|26170.1|25942.6|25934.6|26186.6|26178.6|25937.1|25929.1|6971
1582898400000|2020-02-28 14:00:00|25942.1|25934.1|25645.1|25637.1|25973.6|25965.6|25611.1|25603.1|18799
1582902000000|2020-02-28 15:00:00|25639.1|25631.1|25829.6|25821.6|25852.1|25844.1|25588.1|25580.1|9575
1582905600000|2020-02-28 16:00:00|25825.6|25817.6|25971.6|25963.6|26132.6|26124.6|25747.1|25739.1|8207
1582909200000|2020-02-28 17:00:00|25969.6|25961.6|26019.6|26011.6|26044.6|26036.6|25890.6|25882.6|4207
1582912800000|2020-02-28 18:00:00|26020.1|26012.1|25775.9|25745.9|26044.6|26036.6|25775.9|25745.9|3381
1582916400000|2020-02-28 19:00:00|25774.3|25744.3|25980.5|25950.5|26098.3|26068.3|25701.7|25671.7|0
1582920000000|2020-02-28 20:00:00|25981.2|25951.2|26312.1|26282.1|26312.1|26282.1|25864.3|25834.3|0
1582923600000|2020-02-28 21:00:00|26338.6|26308.6|26509.9|26479.9|26565.4|26535.4|26310|26280|0
1583103600000|2020-03-01 23:00:00|25496.7|25456.7|25571.9|25541.9|25673.5|25633.5|25455.6|25415.6|0
1583107200000|2020-03-02 00:00:00|25584.9|25554.9|25572.5|25542.5|25645.1|25615.1|25523.3|25493.3|0
1583110800000|2020-03-02 01:00:00|25571.6|25541.6|26135.5|26130.5|26349.5|26344.5|25551.3|25521.3|45856
1583114400000|2020-03-02 02:00:00|26136.5|26131.5|26284|26279|26364|26359|26088.5|26083.5|40695
1583118000000|2020-03-02 03:00:00|26284.5|26279.5|26333.5|26328.5|26358.5|26353.5|26250.5|26245.5|21292
1583121600000|2020-03-02 04:00:00|26340.8|26310.8|26337.2|26307.2|26376.3|26346.3|26260|26230|0
1583125200000|2020-03-02 05:00:00|26341.1|26311.1|26320.5|26315.5|26341.1|26328|26254.5|26249.5|15075
1583128800000|2020-03-02 06:00:00|26319.5|26314.5|26240|26235|26339|26334|26216|26211|15595
1583132400000|2020-03-02 07:00:00|26239.5|26234.5|26338|26333|26339|26334|26226.5|26221.5|19498
1583136000000|2020-03-02 08:00:00|26329.2|26324.2|26262.8|26232.8|26482.8|26452.8|26257|26227|11019
1583139600000|2020-03-02 09:00:00|26262.3|26232.3|26114.7|26106.7|26344.5|26314.5|26029.2|26021.2|5539
1583143200000|2020-03-02 10:00:00|26116.2|26108.2|26055.7|26047.7|26142.2|26134.2|26044.2|26036.2|2755
1583146800000|2020-03-02 11:00:00|26055.2|26047.2|25857.2|25849.2|26069.7|26061.7|25828.2|25820.2|5966
1583150400000|2020-03-02 12:00:00|25857.7|25849.7|25997.2|25989.2|26015.2|26007.2|25857.2|25849.2|4533
1583154000000|2020-03-02 13:00:00|25999.2|25991.2|26023.7|26015.7|26037.2|26029.2|25912.7|25904.7|2946
1583157600000|2020-03-02 14:00:00|26028.2|26020.2|26005.2|25997.2|26113.7|26105.7|25987.7|25979.7|6707
1583161200000|2020-03-02 15:00:00|26005.7|25997.7|26077.7|26069.7|26095.2|26087.2|25931.7|25923.7|5982
1583164800000|2020-03-02 16:00:00|26077.2|26069.2|26213.7|26205.7|26230.7|26222.7|25976.7|25968.7|7046
1583168400000|2020-03-02 17:00:00|26213.2|26205.2|26205.2|26197.2|26264.7|26256.7|26150.7|26142.7|2570
1583172000000|2020-03-02 18:00:00|26207.7|26199.7|26191.9|26161.9|26218.7|26210.7|26135.7|26127.7|1916
1583175600000|2020-03-02 19:00:00|26191.6|26161.6|26041.3|26011.3|26216.4|26186.4|26007|25977|1
1583179200000|2020-03-02 20:00:00|26042.8|26012.8|26476.7|26446.7|26476.7|26446.7|26039.7|26009.7|0
1583182800000|2020-03-02 21:00:00|26482.2|26452.2|26335.2|26305.2|26495.8|26465.8|26259.4|26229.4|0
1583186400000|2020-03-02 22:00:00|26332.3|26302.3|26450.2|26420.2|26461.6|26431.6|26328.7|26298.7|0
1583190000000|2020-03-02 23:00:00|26444.2|26414.2|26505.4|26475.4|26506.2|26476.2|26383|26353|0
1583193600000|2020-03-03 00:00:00|26506.2|26476.2|26564.8|26534.8|26572.6|26542.6|26482.6|26452.6|0
1583197200000|2020-03-03 01:00:00|26566.2|26536.2|26358|26353|26574.7|26544.7|26341|26336|40932
1583200800000|2020-03-03 02:00:00|26357|26352|26413|26408|26473|26468|26311|26306|35517
1583204400000|2020-03-03 03:00:00|26412|26407|26449.5|26444.5|26478|26473|26382|26377|18323
1583208000000|2020-03-03 04:00:00|26462.6|26432.6|26391.2|26361.2|26471.1|26441.1|26315.8|26285.8|0
1583211600000|2020-03-03 05:00:00|26390.1|26360.1|26281.5|26276.5|26399.5|26394.5|26270|26265|23082
1583215200000|2020-03-03 06:00:00|26282|26277|26332.5|26327.5|26339.5|26334.5|26167.5|26162.5|21877
1583218800000|2020-03-03 07:00:00|26332|26327|26327.5|26322.5|26373|26368|26289.5|26284.5|17048
1583222400000|2020-03-03 08:00:00|26327|26322|26356.7|26326.7|26461.8|26431.8|26194.5|26189.5|12169
1583226000000|2020-03-03 09:00:00|26352.8|26322.8|26384.5|26376.5|26389.5|26381|26270.4|26240.4|3707
1583229600000|2020-03-03 10:00:00|26384|26376|26370.5|26362.5|26398.5|26390.5|26341|26333|3122
1583233200000|2020-03-03 11:00:00|26371|26363|26257.5|26249.5|26371.5|26363.5|26234|26226|4041
1583236800000|2020-03-03 12:00:00|26258.5|26250.5|26175|26167|26300|26292|26137|26129|8331
1583240400000|2020-03-03 13:00:00|26174.5|26166.5|26224|26216|26230.5|26222.5|26131.5|26123.5|4460
1583244000000|2020-03-03 14:00:00|26223.5|26215.5|26224|26216|26286.5|26278.5|26163|26155|5935
1583247600000|2020-03-03 15:00:00|26231|26223|26458|26450|26611|26603|26231|26223|14945
1583251200000|2020-03-03 16:00:00|26453|26445|26279.5|26271.5|26468|26460|26155|26147|7333
1583254800000|2020-03-03 17:00:00|26279|26271|26219|26211|26300.5|26292.5|26206|26198|1739
1583258400000|2020-03-03 18:00:00|26216.5|26208.5|25969.8|25939.8|26216.5|26208.5|25967.2|25937.2|2693
1583262000000|2020-03-03 19:00:00|25968.3|25938.3|26141.2|26111.2|26174.7|26144.7|25907.8|25877.8|0
1583265600000|2020-03-03 20:00:00|26145|26115|26093.1|26063.1|26272.4|26242.4|26072.5|26042.5|0
1583269200000|2020-03-03 21:00:00|26087.5|26057.5|26011.8|25981.8|26225.3|26195.3|26008.2|25978.2|0
1583272800000|2020-03-03 22:00:00|26012.3|25982.3|26015.9|25985.9|26025.9|25995.9|26001.5|25971.5|0
1583276400000|2020-03-03 23:00:00|26023.4|25993.4|26038.1|26008.1|26080.8|26050.8|25931.8|25901.8|0
1583280000000|2020-03-04 00:00:00|26036.2|26006.2|26214.8|26184.8|26255.6|26225.6|26027|25997|0
1583283600000|2020-03-04 01:00:00|26215.7|26185.7|26076.8|26071.8|26320.8|26315.8|26076.3|26071.3|38789
1583287200000|2020-03-04 02:00:00|26076.3|26071.3|26178.8|26173.8|26193.3|26188.3|25970.3|25965.3|40406
1583290800000|2020-03-04 03:00:00|26181.8|26176.8|26293.8|26288.8|26318.3|26313.3|26158.8|26153.8|22057
1583294400000|2020-03-04 04:00:00|26295.8|26265.8|26284.9|26254.9|26296.7|26266.7|26230.4|26200.4|2
1583298000000|2020-03-04 05:00:00|26291.6|26261.6|26195.8|26190.8|26291.6|26280.8|26163.3|26158.3|17172
1583301600000|2020-03-04 06:00:00|26196.3|26191.3|26214.3|26209.3|26250.8|26245.8|26173.8|26168.8|13118
1583305200000|2020-03-04 07:00:00|26213.8|26208.8|26230.3|26225.3|26359.3|26354.3|26211.3|26206.3|17518
1583308800000|2020-03-04 08:00:00|26229.3|26224.3|26268.6|26238.6|26294.5|26264.5|26149.3|26130.5|10577
1583312400000|2020-03-04 09:00:00|26269|26239|26279.8|26271.8|26313.1|26294.8|26200.8|26191.3|4503
1583316000000|2020-03-04 10:00:00|26279.3|26271.3|26261.3|26253.3|26317.3|26309.3|26257.8|26249.8|2411
1583319600000|2020-03-04 11:00:00|26261.8|26253.8|26295.8|26287.8|26303.8|26295.8|26239.8|26231.8|2031
1583323200000|2020-03-04 12:00:00|26296.3|26288.3|26284.8|26276.8|26336.3|26328.3|26268.8|26260.8|3429
1583326800000|2020-03-04 13:00:00|26285.8|26277.8|26254.8|26246.8|26296.8|26288.8|26243.3|26235.3|3771
1583330400000|2020-03-04 14:00:00|26255.3|26247.3|26212.8|26204.8|26302.3|26294.3|26188.3|26180.3|6938
1583334000000|2020-03-04 15:00:00|26217.3|26209.3|26235.8|26227.8|26316.8|26308.8|26203.8|26195.8|6289
1583337600000|2020-03-04 16:00:00|26237.3|26229.3|26205.3|26197.3|26259.3|26251.3|26195.3|26187.3|3071
1583341200000|2020-03-04 17:00:00|26204.3|26196.3|26292.8|26284.8|26292.8|26284.8|26204.3|26196.3|1263
1583344800000|2020-03-04 18:00:00|26293.8|26285.8|26360.7|26330.7|26360.7|26340.3|26265.3|26257.3|1407
1583348400000|2020-03-04 19:00:00|26361.3|26331.3|26335.3|26305.3|26388.9|26358.9|26318.2|26288.2|0
1583352000000|2020-03-04 20:00:00|26333.8|26303.8|26438.6|26408.6|26462.7|26432.7|26329.3|26299.3|0
1583355600000|2020-03-04 21:00:00|26442.2|26412.2|26350.3|26320.3|26445.8|26415.8|26310.8|26280.8|0
1583359200000|2020-03-04 22:00:00|26350.1|26320.1|26361.1|26331.1|26375.2|26345.2|26346.9|26316.9|0
1583362800000|2020-03-04 23:00:00|26353|26323|26362.5|26332.5|26384|26354|26295|26265|0
1583366400000|2020-03-05 00:00:00|26363.4|26333.4|26386.1|26356.1|26427.7|26397.7|26305.6|26275.6|0
1583370000000|2020-03-05 01:00:00|26387|26357|26376.1|26371.1|26456.1|26451.1|26248.6|26243.6|37237
1583373600000|2020-03-05 02:00:00|26375.6|26370.6|26468.1|26463.1|26475.6|26470.6|26269.1|26264.1|35134
1583377200000|2020-03-05 03:00:00|26467.6|26462.6|26481.1|26476.1|26498.6|26493.6|26439.6|26434.6|18598
1583380800000|2020-03-05 04:00:00|26466.2|26436.2|26494.6|26464.6|26503.1|26473.1|26465.2|26435.2|1
1583384400000|2020-03-05 05:00:00|26489.8|26459.8|26702.1|26697.1|26759.6|26754.6|26475.1|26459.8|34897
1583388000000|2020-03-05 06:00:00|26696.6|26691.6|26746.1|26741.1|26776.6|26771.6|26676.6|26671.6|18414
1583391600000|2020-03-05 07:00:00|26743.1|26738.1|26724.6|26719.6|26753.6|26748.6|26673.1|26668.1|16099
1583395200000|2020-03-05 08:00:00|26717.8|26712.8|26670.3|26640.3|26750.3|26720.3|26649.3|26636.8|11018
1583398800000|2020-03-05 09:00:00|26669.4|26639.4|26615.3|26607.3|26686.3|26664.8|26577|26547|4560
1583402400000|2020-03-05 10:00:00|26614.8|26606.8|26555.3|26547.3|26625.3|26617.3|26537.8|26529.8|5102
1583406000000|2020-03-05 11:00:00|26554.8|26546.8|26525.8|26517.8|26588.8|26580.8|26507.3|26499.3|3937
1583409600000|2020-03-05 12:00:00|26526.3|26518.3|26525.8|26517.8|26546.8|26538.8|26504.8|26496.8|2593
1583413200000|2020-03-05 13:00:00|26526.8|26518.8|26489.8|26481.8|26535.3|26527.3|26460.8|26452.8|3810
1583416800000|2020-03-05 14:00:00|26489.3|26481.3|26496.3|26488.3|26560.3|26552.3|26450.3|26442.3|6783
1583420400000|2020-03-05 15:00:00|26494.8|26486.8|26486.8|26478.8|26552.8|26544.8|26460.8|26452.8|5048
1583424000000|2020-03-05 16:00:00|26487.8|26479.8|26487.3|26479.3|26545.3|26537.3|26476.8|26468.8|3353
1583427600000|2020-03-05 17:00:00|26487.8|26479.8|26395.3|26387.3|26494.8|26486.8|26395.3|26387.3|2803
1583431200000|2020-03-05 18:00:00|26395.8|26387.8|26467.4|26437.4|26467.4|26437.8|26376.3|26368.3|1741
1583434800000|2020-03-05 19:00:00|26466.6|26436.6|26331.9|26301.9|26469.6|26439.6|26305.2|26275.2|0
1583438400000|2020-03-05 20:00:00|26331.5|26301.5|26382.1|26352.1|26416.2|26386.2|26248.8|26218.8|0
1583442000000|2020-03-05 21:00:00|26374.7|26344.7|26383.1|26353.1|26388.4|26358.4|26317.1|26287.1|0
1583445600000|2020-03-05 22:00:00|26383.3|26353.3|26381.1|26351.1|26386.5|26356.5|26363.2|26333.2|0
1583449200000|2020-03-05 23:00:00|26381.5|26351.5|26412.8|26382.8|26412.9|26382.9|26331.8|26301.8|0
1583452800000|2020-03-06 00:00:00|26414.6|26384.6|26418.1|26388.1|26516.9|26486.9|26342.9|26312.9|0
1583456400000|2020-03-06 01:00:00|26417.6|26387.6|26243.1|26238.1|26418.1|26396.6|26211.1|26206.1|37613
1583460000000|2020-03-06 02:00:00|26241.6|26236.6|26156.1|26151.1|26263.1|26258.1|26147.1|26142.1|38180
1583463600000|2020-03-06 03:00:00|26155.1|26150.1|26113.6|26108.6|26182.6|26177.6|26090.6|26085.6|18909
1583467200000|2020-03-06 04:00:00|26133.4|26103.4|26146.2|26116.2|26182.5|26152.5|26119|26089|0
1583470800000|2020-03-06 05:00:00|26145.8|26115.8|26072.1|26067.1|26146.7|26126.6|26012.6|26007.6|19792
1583474400000|2020-03-06 06:00:00|26074.1|26069.1|26057.1|26052.1|26123.1|26118.1|26031.1|26026.1|15032
1583478000000|2020-03-06 07:00:00|26055.6|26050.6|26079.6|26074.6|26111.1|26106.1|26036.1|26031.1|15943
1583481600000|2020-03-06 08:00:00|26080.6|26075.6|26039.4|26009.4|26121.1|26116.1|25893.5|25863.5|12983
1583485200000|2020-03-06 09:00:00|26038.5|26008.5|25817.6|25809.6|26118.9|26088.9|25817.1|25809.1|7371
1583488800000|2020-03-06 10:00:00|25816.6|25808.6|25761.6|25753.6|25860.6|25852.6|25721.6|25713.6|7930
1583492400000|2020-03-06 11:00:00|25761.1|25753.1|25759.6|25751.6|25817.1|25809.1|25726.1|25718.1|4271
1583496000000|2020-03-06 12:00:00|25760.6|25752.6|25703.6|25695.6|25785.6|25777.6|25666.6|25658.6|3667
1583499600000|2020-03-06 13:00:00|25704.1|25696.1|25789.1|25781.1|25804.6|25796.6|25678.6|25670.6|5577
1583503200000|2020-03-06 14:00:00|25787.1|25779.1|25736.1|25728.1|25841.1|25833.1|25675.6|25667.6|7418
1583506800000|2020-03-06 15:00:00|25736.6|25728.6|25831.6|25823.6|25870.1|25862.1|25727.6|25719.6|7160
1583510400000|2020-03-06 16:00:00|25833.1|25825.1|25743.1|25735.1|25841.1|25833.1|25720.1|25712.1|4109
1583514000000|2020-03-06 17:00:00|25744.1|25736.1|25727.6|25719.6|25765.1|25757.1|25710.1|25702.1|2272
1583517600000|2020-03-06 18:00:00|25727.1|25719.1|25676.3|25646.3|25761.1|25753.1|25665.1|25646.3|2485
1583521200000|2020-03-06 19:00:00|25677.1|25647.1|25591.9|25561.9|25704.7|25674.7|25566.4|25536.4|0
1583524800000|2020-03-06 20:00:00|25590.3|25560.3|25850.1|25820.1|25926.3|25896.3|25537.9|25507.9|0
1583528400000|2020-03-06 21:00:00|25861.2|25831.2|25817.6|25787.6|25872.3|25842.3|25767.6|25737.6|0
1583704800000|2020-03-08 22:00:00|25155.6|25115.6|25089.2|25049.2|25205.4|25165.4|24939.2|24899.2|0
1583708400000|2020-03-08 23:00:00|25090.2|25050.2|25042.3|25002.3|25207.7|25167.7|25013.3|24973.3|0
1583712000000|2020-03-09 00:00:00|25043.2|25003.2|25144.5|25104.5|25145.5|25105.5|24486.3|24446.3|0
1583715600000|2020-03-09 01:00:00|25145.5|25105.5|25008.6|24993.6|25238.3|25215.1|24954.6|24939.6|44440
1583719200000|2020-03-09 02:00:00|25006.1|24991.1|25127.1|25112.1|25157.1|25142.1|24936.1|24921.1|33902
1583722800000|2020-03-09 03:00:00|25128.1|25113.1|25127.1|25112.1|25281.1|25266.1|25074.1|25059.1|23747
1583726400000|2020-03-09 04:00:00|25128|25088|25044.1|25004.1|25175.6|25135.6|25019.7|24979.7|2
1583730000000|2020-03-09 05:00:00|25052.3|25012.3|25136.1|25121.1|25167.1|25152.1|25052.3|25012.3|17047
1583733600000|2020-03-09 06:00:00|25135.1|25120.1|25075.6|25060.6|25176.1|25161.1|25063.6|25048.6|14110
1583737200000|2020-03-09 07:00:00|25075.1|25060.1|24930.1|24915.1|25097.1|25082.1|24844.1|24829.1|30092
1583740800000|2020-03-09 08:00:00|24931.1|24916.1|24939.4|24899.4|25125|25085|24762.2|24722.2|15974
1583744400000|2020-03-09 09:00:00|24947.7|24907.7|24985.1|24972.1|25182.8|25167.1|24898.2|24858.2|5766
1583748000000|2020-03-09 10:00:00|24984.1|24971.1|24907.6|24894.6|24985.1|24972.1|24867.1|24854.1|4214
1583751600000|2020-03-09 11:00:00|24908.1|24895.1|24803.1|24790.1|24912.6|24899.6|24790.6|24777.6|3056
1583755200000|2020-03-09 12:00:00|24805.1|24792.1|24710.1|24697.1|24853.6|24840.6|24698.1|24685.1|3956
1583758800000|2020-03-09 13:00:00|24709.6|24696.6|24725.1|24712.1|24827.1|24814.1|24370.1|24357.1|12209
1583762400000|2020-03-09 14:00:00|24723.6|24710.6|24762.6|24749.6|24952.6|24939.6|24713.6|24700.6|12461
1583766000000|2020-03-09 15:00:00|24762.1|24749.1|24925.6|24912.6|24988.6|24975.6|24730.1|24717.1|7131
1583769600000|2020-03-09 16:00:00|24924.1|24911.1|24860.6|24847.6|25052.1|25039.1|24795.1|24782.1|5773
1583773200000|2020-03-09 17:00:00|24858.6|24845.6|24724.1|24711.1|24927.1|24914.1|24687.1|24674.1|2904
1583776800000|2020-03-09 18:00:00|24725.1|24712.1|24813.1|24778.1|24817.1|24804.1|24643.1|24630.1|2620
1583780400000|2020-03-09 19:00:00|24814.8|24779.8|24709.6|24674.6|24944.3|24909.3|24709.6|24674.6|0
1583784000000|2020-03-09 20:00:00|24703.9|24668.9|24631.4|24596.4|24806.9|24771.9|24604.7|24569.7|0
1583787600000|2020-03-09 21:00:00|24635.3|24600.3|24644|24609|24649.5|24614.5|24599.8|24564.8|0
1583791200000|2020-03-09 22:00:00|24618.9|24583.9|24875.4|24840.4|24897.8|24862.8|24348.2|24313.2|0
1583794800000|2020-03-09 23:00:00|24876.3|24841.3|25085.9|25050.9|25218.6|25183.6|24874.4|24839.4|0
1583798400000|2020-03-10 00:00:00|25083|25048|25339.9|25304.9|25349.4|25314.4|24894.8|24859.8|0
1583802000000|2020-03-10 01:00:00|25344.2|25309.2|25146.6|25136.6|25393.1|25383.1|25120.6|25110.6|40122
1583805600000|2020-03-10 02:00:00|25147.1|25137.1|25086.6|25076.6|25194.1|25184.1|24950.6|24940.6|35724
1583809200000|2020-03-10 03:00:00|25083.6|25073.6|25485.1|25480.1|25485.6|25480.6|25052.6|25042.6|34028
1583812800000|2020-03-10 04:00:00|25484.6|25479.6|25517.1|25487.1|25540.4|25510.4|25425.8|25395.8|3
1583816400000|2020-03-10 05:00:00|25503.9|25473.9|25461.6|25456.6|25567.6|25562.6|25417.1|25412.1|29067
1583820000000|2020-03-10 06:00:00|25460.1|25455.1|25520.1|25515.1|25565.1|25560.1|25437.1|25432.1|16417
1583823600000|2020-03-10 07:00:00|25519.6|25514.6|25401.1|25396.1|25530.6|25525.6|25350.6|25345.6|20529
1583827200000|2020-03-10 08:00:00|25385.9|25380.9|25656|25626|25663.8|25633.8|25289.9|25284.9|13163
1583830800000|2020-03-10 09:00:00|25654.5|25624.5|25659.4|25651.4|25685.9|25677.9|25474.9|25466.9|6515
1583834400000|2020-03-10 10:00:00|25658.9|25650.9|25688.9|25680.9|25733.9|25725.9|25621.4|25613.4|4790
1583838000000|2020-03-10 11:00:00|25684.9|25676.9|25568.9|25560.9|25688.9|25680.9|25561.4|25553.4|4130
1583841600000|2020-03-10 12:00:00|25569.4|25561.4|25536.4|25528.4|25600.9|25592.9|25447.9|25439.9|7482
1583845200000|2020-03-10 13:00:00|25533.9|25525.9|25468.4|25460.4|25636.4|25628.4|25393.4|25385.4|6951
1583848800000|2020-03-10 14:00:00|25468.9|25460.9|25346.4|25338.4|25648.9|25640.9|25346.4|25338.4|11199
1583852400000|2020-03-10 15:00:00|25346.9|25338.9|25244.4|25236.4|25432.4|25424.4|25204.4|25196.4|10933
1583856000000|2020-03-10 16:00:00|25247.9|25239.9|25278.9|25270.9|25377.4|25369.4|25216.9|25208.9|6222
1583859600000|2020-03-10 17:00:00|25279.4|25271.4|25312.4|25304.4|25370.9|25362.9|25230.4|25222.4|2661
1583863200000|2020-03-10 18:00:00|25311.9|25303.9|25629.4|25599.4|25629.4|25599.4|25276.9|25268.9|2511
1583866800000|2020-03-10 19:00:00|25631.1|25601.1|25822|25792|25823.9|25793.9|25506.2|25476.2|0
1583870400000|2020-03-10 20:00:00|25817.7|25787.7|25820.9|25790.9|25830.6|25800.6|25673.3|25643.3|0
1583874000000|2020-03-10 21:00:00|25820.1|25790.1|25732.7|25702.7|25820.1|25790.1|25718.8|25688.8|0
1583877600000|2020-03-10 22:00:00|25680.1|25650.1|25539.5|25509.5|25755.8|25725.8|25501.1|25471.1|0
1583881200000|2020-03-10 23:00:00|25544.4|25514.4|25473.1|25443.1|25602|25572|25348.8|25318.8|0
1583884800000|2020-03-11 00:00:00|25474|25444|25434.9|25404.9|25564|25534|25328.9|25298.9|0
1583888400000|2020-03-11 01:00:00|25435.9|25405.9|25350.7|25345.7|25607.5|25577.5|25225.2|25220.2|32723
1583892000000|2020-03-11 02:00:00|25348.2|25343.2|25358.2|25353.2|25441.2|25436.2|25248.2|25243.2|32510
1583895600000|2020-03-11 03:00:00|25359.2|25354.2|25331.7|25326.7|25414.7|25409.7|25290.7|25285.7|17911
1583899200000|2020-03-11 04:00:00|25350.9|25320.9|25274.7|25244.7|25350.9|25320.9|25266.1|25236.1|6
1583902800000|2020-03-11 05:00:00|25270.9|25240.9|25126.2|25121.2|25283.7|25278.7|25091.7|25086.7|25478
1583906400000|2020-03-11 06:00:00|25127.2|25122.2|25134.2|25129.2|25229.2|25224.2|25124.2|25119.2|17589
1583910000000|2020-03-11 07:00:00|25133.2|25128.2|25184.7|25179.7|25213.2|25208.2|25080.7|25075.7|18038
1583913600000|2020-03-11 08:00:00|25184.2|25179.2|25328.7|25298.7|25434.5|25404.5|25077|25047|9443
1583917200000|2020-03-11 09:00:00|25328.4|25298.4|25168.2|25160.2|25356.7|25326.7|25137.2|25129.2|3288
1583920800000|2020-03-11 10:00:00|25167.2|25159.2|25167.2|25159.2|25194.2|25186.2|25102.7|25094.7|3273
1583924400000|2020-03-11 11:00:00|25165.7|25157.7|25128.7|25120.7|25192.7|25184.7|25097.2|25089.2|2955
1583928000000|2020-03-11 12:00:00|25127.7|25119.7|25002.7|24994.7|25166.7|25158.7|24998.7|24990.7|5680
1583931600000|2020-03-11 13:00:00|25001.2|24993.2|25136.2|25128.2|25158.2|25150.2|24990.7|24982.7|6453
1583935200000|2020-03-11 14:00:00|25135.7|25127.7|25082.7|25074.7|25201.2|25193.2|25051.2|25043.2|6795
1583938800000|2020-03-11 15:00:00|25086.2|25078.2|25034.7|25026.7|25135.2|25127.2|24982.2|24974.2|5331
1583942400000|2020-03-11 16:00:00|25035.2|25027.2|25017.7|25009.7|25115.7|25107.7|24975.2|24967.2|3856
1583946000000|2020-03-11 17:00:00|25017.2|25009.2|24985.2|24977.2|25053.7|25045.7|24951.7|24943.7|2399
1583949600000|2020-03-11 18:00:00|24985.7|24977.7|24837.2|24807.2|25005.7|24997.7|24836.4|24806.4|2314
1583953200000|2020-03-11 19:00:00|24836.8|24806.8|24790.1|24760.1|24913.3|24883.3|24681.3|24651.3|0
1583956800000|2020-03-11 20:00:00|24787.9|24757.9|24800.1|24770.1|24872.3|24842.3|24737.5|24707.5|0
1583960400000|2020-03-11 21:00:00|24800|24770|24760.2|24730.2|24803.1|24773.1|24724.3|24694.3|0
1583964000000|2020-03-11 22:00:00|24769.6|24739.6|24997.4|24967.4|25041.3|25011.3|24743.7|24713.7|0
1583967600000|2020-03-11 23:00:00|24984.9|24954.9|24767.2|24737.2|24996.5|24966.5|24700.2|24670.2|0
1583971200000|2020-03-12 00:00:00|24768.2|24738.2|24766.2|24736.2|24843.5|24813.5|24622.1|24592.1|0
1583974800000|2020-03-12 01:00:00|24767.1|24737.1|24225.3|24220.3|24808.8|24778.8|24212.3|24207.3|44987
1583978400000|2020-03-12 02:00:00|24223.8|24218.8|24215.3|24210.3|24411.3|24406.3|23999.3|23994.3|48246
1583982000000|2020-03-12 03:00:00|24213.8|24208.8|24164.8|24159.8|24310.8|24305.8|24138.3|24133.3|18159
1583985600000|2020-03-12 04:00:00|24147.1|24117.1|24373.7|24343.7|24568|24538|24141.1|24111.1|0
1583989200000|2020-03-12 05:00:00|24357.5|24327.5|24282.3|24277.3|24417.8|24412.8|24198.3|24193.3|23130
1583992800000|2020-03-12 06:00:00|24284.8|24279.8|24215.3|24210.3|24284.8|24279.8|24195.3|24190.3|12951
1583996400000|2020-03-12 07:00:00|24215.8|24210.8|24223.3|24218.3|24309.3|24304.3|24152.8|24147.8|19098
1584000000000|2020-03-12 08:00:00|24223.8|24218.8|23939.2|23909.2|24275.3|24270.3|23793.6|23763.6|13342
1584003600000|2020-03-12 09:00:00|23938.2|23908.2|23916.8|23908.8|23963.8|23955.8|23787.3|23779.3|7556
1584007200000|2020-03-12 10:00:00|23916.3|23908.3|23962.8|23954.8|23970.8|23962.8|23842.3|23834.3|4265
1584010800000|2020-03-12 11:00:00|23962.3|23954.3|23792.3|23784.3|23965.3|23957.3|23780.3|23772.3|4039
1584014400000|2020-03-12 12:00:00|23792.8|23784.8|23333.8|23320.8|23816.3|23808.3|23232.3|23219.3|10859
1584018000000|2020-03-12 13:00:00|23332.3|23319.3|23107.8|23094.8|23343.8|23330.8|22870.8|22857.8|13722
1584021600000|2020-03-12 14:00:00|23107.3|23094.3|23144.3|23131.3|23194.8|23181.8|22907.3|22894.3|11182
1584025200000|2020-03-12 15:00:00|23143.3|23130.3|22872.8|22859.8|23143.3|23130.3|22872.3|22859.3|5614
1584028800000|2020-03-12 16:00:00|22873.3|22860.3|23079.8|23066.8|23102.3|23089.3|22872.8|22859.8|1489
1584032400000|2020-03-12 17:00:00|23080.3|23067.3|22981.8|22968.8|23323.8|23310.8|22872.8|22859.8|5285
1584036000000|2020-03-12 18:00:00|22987.8|22974.8|22760.3|22725.3|22997.3|22984.3|22760.3|22725.3|1480
1584039600000|2020-03-12 19:00:00|22763.8|22728.8|22709.9|22665.9|23083.3|23039.3|22694.1|22650.1|0
1584043200000|2020-03-12 20:00:00|22708.9|22664.9|22507.7|22463.7|22788.4|22744.4|22420.3|22376.3|0
1584046800000|2020-03-12 21:00:00|22507.1|22463.1|22376|22332|22537.4|22493.4|22242.2|22198.2|0
1584050400000|2020-03-12 22:00:00|22346.6|22302.6|22576.6|22532.6|22759.1|22715.1|22260.2|22216.2|0
1584054000000|2020-03-12 23:00:00|22577.6|22533.6|22427.2|22383.2|22665.7|22621.7|22344.9|22300.9|0
1584057600000|2020-03-13 00:00:00|22428.2|22384.2|22576.2|22532.2|22708.4|22664.4|22426.3|22382.3|0
1584061200000|2020-03-13 01:00:00|22578.5|22534.5|22764.8|22754.8|22825.3|22815.3|22118.3|22108.3|41000
1584064800000|2020-03-13 02:00:00|22761.8|22751.8|23054.3|23044.3|23172.8|23162.8|22710.8|22700.8|30862
1584068400000|2020-03-13 03:00:00|23053.8|23043.8|22802.3|22792.3|23062.3|23052.3|22772.8|22762.8|17307
1584072000000|2020-03-13 04:00:00|22806.6|22762.6|23525.3|23481.3|23600.6|23556.6|22786.1|22742.1|0
1584075600000|2020-03-13 05:00:00|23614.3|23570.3|23529.8|23519.8|24170.8|24160.8|23258.3|23248.3|46124
1584079200000|2020-03-13 06:00:00|23531.3|23521.3|23644.3|23634.3|23756.3|23746.3|23264.8|23254.8|21998
1584082800000|2020-03-13 07:00:00|23642.8|23632.8|23993.8|23983.8|24084.3|24074.3|23512.8|23502.8|23348
1584086400000|2020-03-13 08:00:00|23994.3|23984.3|23702.3|23658.3|24036.8|24026.8|23575.3|23531.3|11633
1584090000000|2020-03-13 09:00:00|23701.3|23657.3|24044.3|24031.3|24085.3|24072.3|23592.7|23548.7|3887
1584093600000|2020-03-13 10:00:00|24042.8|24029.8|24056.8|24043.8|24116.3|24103.3|24003.8|23990.8|3766
1584097200000|2020-03-13 11:00:00|24052.8|24039.8|24457.8|24444.8|24470.3|24457.3|24052.8|24039.8|5621
1584100800000|2020-03-13 12:00:00|24458.8|24445.8|24511.8|24498.8|24749.3|24736.3|24417.8|24404.8|7323
1584104400000|2020-03-13 13:00:00|24512.8|24499.8|23906.3|23893.3|24535.3|24522.3|23843.3|23830.3|12539
1584108000000|2020-03-13 14:00:00|23903.3|23890.3|23580.8|23567.8|24133.8|24120.8|23556.8|23543.8|8831
1584111600000|2020-03-13 15:00:00|23581.8|23568.8|23426.8|23413.8|23747.8|23734.8|23196.3|23183.3|8617
1584115200000|2020-03-13 16:00:00|23427.3|23414.3|23492.3|23479.3|23716.8|23703.8|23245.8|23232.8|6277
1584118800000|2020-03-13 17:00:00|23491.8|23478.8|23782.3|23769.3|23823.8|23810.8|23481.3|23468.3|2449
1584122400000|2020-03-13 18:00:00|23783.3|23770.3|23708.9|23664.9|23787.3|23774.3|23531.8|23518.8|2076
1584126000000|2020-03-13 19:00:00|23706.7|23662.7|24323|24279|24332.5|24288.5|23506.6|23462.6|0
1584129600000|2020-03-13 20:00:00|24325.4|24281.4|24128.3|24084.3|24402.2|24358.2|24079.1|24035.1|0
1584309600000|2020-03-15 22:00:00|23694.3|23650.3|23449.6|23405.6|23745.7|23701.7|23372.8|23328.8|0
1584313200000|2020-03-15 23:00:00|23474.6|23430.6|23517.5|23473.5|23517.5|23473.5|23465.4|23421.4|0
1584316800000|2020-03-16 00:00:00|23517.6|23473.6|23494.4|23450.4|23527.2|23483.2|23137.7|23093.7|0
1584320400000|2020-03-16 01:00:00|23496.7|23452.7|23506|23496|23527.5|23517.5|22878.3|22868.3|30098
1584324000000|2020-03-16 02:00:00|23510|23500|23517.5|23507.5|23524|23514|23284|23274|20480
1584327600000|2020-03-16 03:00:00|23517|23507|23398.5|23388.5|23539.5|23529.5|23365|23355|13141
1584331200000|2020-03-16 04:00:00|23397.5|23387.5|23324.2|23280.2|23475|23431|23298|23254|0
1584334800000|2020-03-16 05:00:00|23344|23334|23065.5|23055.5|23359|23349|23034|23024|25443
1584338400000|2020-03-16 06:00:00|23066|23056|22921|22911|23115|23105|22896.5|22886.5|20518
1584342000000|2020-03-16 07:00:00|22920.5|22910.5|22918|22908|22976.5|22966.5|22670.5|22660.5|23260
1584345600000|2020-03-16 08:00:00|22918.5|22908.5|22969.7|22925.7|23097.5|23087.5|22335.1|22291.1|14696
1584349200000|2020-03-16 09:00:00|22989.1|22945.1|22300.5|22287.5|23024.1|22980.1|22265|22252|6882
1584352800000|2020-03-16 10:00:00|22298.5|22285.5|22089.5|22076.5|22305.5|22292.5|22069.5|22056.5|5920
1584356400000|2020-03-16 11:00:00|22090|22077|21888|21875|22139.5|22126.5|21847.5|21834.5|4512
1584360000000|2020-03-16 12:00:00|21887.5|21874.5|21604|21591|22218.5|22205.5|21592.5|21579.5|6864
1584363600000|2020-03-16 13:00:00|21605|21592|21973.5|21960.5|22047|22034|21590|21577|4916
1584367200000|2020-03-16 14:00:00|21967|21954|22110|22097|22395|22382|21747.5|21734.5|9376
1584370800000|2020-03-16 15:00:00|22111|22098|22545.5|22532.5|22707|22694|22057.5|22044.5|9202
1584374400000|2020-03-16 16:00:00|22540.5|22527.5|22223|22210|22626|22613|22156.5|22143.5|4633
1584378000000|2020-03-16 17:00:00|22222.5|22209.5|22180.5|22167.5|22296|22283|22106.5|22093.5|2491
1584381600000|2020-03-16 18:00:00|22178|22165|22261.9|22217.9|22346.5|22333.5|22009.5|21996.5|2940
1584385200000|2020-03-16 19:00:00|22264.3|22220.3|22127.7|22083.7|22355.4|22311.4|21915.1|21871.1|1
1584388800000|2020-03-16 20:00:00|22109|22065|22171.2|22127.2|22361.6|22317.6|22028|21984|0
1584392400000|2020-03-16 21:00:00|22129.6|22085.6|22007.4|21963.4|22136|22092|21947.6|21903.6|0
1584396000000|2020-03-16 22:00:00|22057|22013|22130.9|22086.9|22299.3|22255.3|21944.1|21900.1|0
1584399600000|2020-03-16 23:00:00|22130|22086|22266.4|22222.4|22341.6|22297.6|22130|22086|0
1584403200000|2020-03-17 00:00:00|22264.5|22220.5|22384.3|22340.3|22455.8|22411.8|22021.9|21977.9|0
1584406800000|2020-03-17 01:00:00|22382.9|22338.9|22826.8|22816.8|23387.3|23377.3|22370.4|22326.4|38719
1584410400000|2020-03-17 02:00:00|22826.3|22816.3|22953.3|22943.3|23113.8|23103.8|22568.3|22558.3|34285
1584414000000|2020-03-17 03:00:00|22954.3|22944.3|23251.8|23241.8|23257.3|23247.3|22924.8|22914.8|17221
1584417600000|2020-03-17 04:00:00|23249.5|23205.5|23353.9|23309.9|23364.9|23320.9|23113.6|23069.6|2
1584421200000|2020-03-17 05:00:00|23357.4|23313.4|22966.3|22956.3|23362.1|23336.8|22929.3|22919.3|22490
1584424800000|2020-03-17 06:00:00|22965.8|22955.8|23091.8|23081.8|23137.8|23127.8|22872.8|22862.8|14839
1584428400000|2020-03-17 07:00:00|23093.8|23083.8|23261.3|23251.3|23290.8|23280.8|23062.8|23052.8|16345
1584432000000|2020-03-17 08:00:00|23258.7|23248.7|22638.4|22594.4|23273.7|23263.7|22464.8|22420.8|10827
1584435600000|2020-03-17 09:00:00|22647.7|22603.7|22401.7|22388.7|22842.8|22798.8|22206.2|22193.2|10413
1584439200000|2020-03-17 10:00:00|22404.2|22391.2|22788.2|22775.2|22788.2|22775.2|22327.7|22314.7|7273
1584442800000|2020-03-17 11:00:00|22789.2|22776.2|22464.7|22451.7|22789.7|22776.7|22463.2|22450.2|5591
1584446400000|2020-03-17 12:00:00|22465.2|22452.2|22639.2|22626.2|22665.7|22652.7|22417.7|22404.7|3352
1584450000000|2020-03-17 13:00:00|22640.2|22627.2|22446.2|22433.2|22838.7|22825.7|22409.2|22396.2|8282
1584453600000|2020-03-17 14:00:00|22447.2|22434.2|22832.2|22819.2|22879.2|22866.2|22392.7|22379.7|8865
1584457200000|2020-03-17 15:00:00|22833.2|22820.2|23204.7|23191.7|23247.2|23234.2|22786.2|22773.2|9943
1584460800000|2020-03-17 16:00:00|23205.2|23192.2|23137.2|23124.2|23414.2|23401.2|22952.2|22939.2|7070
1584464400000|2020-03-17 17:00:00|23143.2|23130.2|23130.7|23117.7|23187.2|23174.2|22924.7|22911.7|2793
1584468000000|2020-03-17 18:00:00|23127.2|23114.2|23266.2|23253.2|23376.2|23363.2|23082.7|23069.7|2396
1584471600000|2020-03-17 19:00:00|23265.1|23221.1|23526.6|23482.6|23526.6|23482.6|23032.4|22988.4|0
1584475200000|2020-03-17 20:00:00|23503.2|23459.2|23124.9|23080.9|23568|23524|23119.7|23075.7|0
1584478800000|2020-03-17 21:00:00|23128.9|23084.9|23104.6|23060.6|23155.5|23111.5|23047.3|23003.3|0
1584482400000|2020-03-17 22:00:00|23075.8|23031.8|22993.3|22949.3|23222.9|23178.9|22900.2|22856.2|0
1584486000000|2020-03-17 23:00:00|22992.2|22948.2|22711.3|22667.3|23031.6|22987.6|22577.5|22533.5|0
1584489600000|2020-03-18 00:00:00|22715.3|22671.3|22803.1|22759.1|23001.6|22957.6|22671.9|22627.9|0
1584493200000|2020-03-18 01:00:00|22796.1|22752.1|23211.2|23201.2|23320.2|23310.2|22650.2|22616.3|26052
1584496800000|2020-03-18 02:00:00|23206.7|23196.7|23334.9|23324.9|23367.9|23357.9|23074.7|23064.7|22470
1584500400000|2020-03-18 03:00:00|23336.9|23326.9|23201.9|23191.9|23364.4|23354.4|23185.4|23175.4|13014
1584504000000|2020-03-18 04:00:00|23226.3|23182.3|23215.3|23171.3|23270.5|23226.5|23119.5|23075.5|1
1584507600000|2020-03-18 05:00:00|23217.9|23173.9|22718.9|22708.9|23217.9|23179.9|22669.4|22659.4|29356
1584511200000|2020-03-18 06:00:00|22719.4|22709.4|22339.9|22329.9|22790.9|22780.9|22264.9|22254.9|28479
1584514800000|2020-03-18 07:00:00|22338.9|22328.9|22208.9|22198.9|22390.4|22380.4|22041.4|22031.4|28417
1584518400000|2020-03-18 08:00:00|22207.9|22197.9|22010.6|21964.1|22336.4|22326.4|21957|21913|15242
1584522000000|2020-03-18 09:00:00|22010|21963.5|21944.7|21929.2|22154.2|22107.7|21815.7|21800.2|6997
1584525600000|2020-03-18 10:00:00|21943.7|21928.2|21748.2|21732.7|21974.7|21959.2|21676.7|21661.2|5509
1584529200000|2020-03-18 11:00:00|21750.7|21735.2|21862.2|21846.7|21927.2|21911.7|21604.2|21588.7|7853
1584532800000|2020-03-18 12:00:00|21868.7|21853.2|21809.2|21793.7|21888.7|21873.2|21708.7|21693.2|4375
1584536400000|2020-03-18 13:00:00|21805.2|21789.7|22147.2|22131.7|22225.2|22209.7|21610.2|21594.7|14231
1584540000000|2020-03-18 14:00:00|22148.2|22132.7|22028.2|22012.7|22299.7|22284.2|22018.2|22002.7|13722
1584543600000|2020-03-18 15:00:00|22026.7|22011.2|22100.7|22085.2|22145.2|22129.7|21903.2|21887.7|9464
1584547200000|2020-03-18 16:00:00|22100.2|22084.7|21723.7|21708.2|22120.7|22105.2|21715.2|21699.7|7337
1584550800000|2020-03-18 17:00:00|21723.2|21707.7|21733.7|21718.2|21882.7|21867.2|21621.2|21605.7|4274
1584554400000|2020-03-18 18:00:00|21734.7|21719.2|21900|21853.5|21900.8|21871.2|21514.2|21498.7|4482
1584558000000|2020-03-18 19:00:00|21901.8|21855.3|22221.8|22175.3|22256|22209.5|21692.4|21645.9|0
1584561600000|2020-03-18 20:00:00|22135.1|22088.6|22341.1|22294.6|22376.7|22330.2|21921.4|21874.9|0
1584565200000|2020-03-18 21:00:00|22341|22294.5|22304.5|22258|22342.2|22295.7|22260.8|22214.3|0
1584568800000|2020-03-18 22:00:00|22317.2|22270.7|22604.1|22557.6|22764.1|22717.6|22015|21968.5|0
1584572400000|2020-03-18 23:00:00|22606|22559.5|22643.1|22596.6|22782.1|22735.6|22406.5|22360|0
1584576000000|2020-03-19 00:00:00|22641.2|22594.7|22412.7|22366.2|22743.9|22697.4|22354.4|22307.9|0
1584579600000|2020-03-19 01:00:00|22405.7|22359.2|21735.6|21723.1|22437.9|22391.4|21735.6|21723.1|33629
1584583200000|2020-03-19 02:00:00|21734.1|21721.6|21022.6|21010.1|21803.6|21791.1|21020.1|21007.6|42730
1584586800000|2020-03-19 03:00:00|21026.6|21014.1|21235.1|21222.6|21630.1|21617.6|20968.6|20956.1|29550
1584590400000|2020-03-19 04:00:00|21238.6|21226.1|21274.9|21228.4|21438.5|21392|21154.6|21108.1|1
1584594000000|2020-03-19 05:00:00|21258.9|21212.4|21478.6|21466.1|21579.6|21567.1|21111.6|21099.1|22666
1584597600000|2020-03-19 06:00:00|21480.6|21468.1|21755.1|21742.6|21868.1|21855.6|21460.1|21447.6|24838
1584601200000|2020-03-19 07:00:00|21755.6|21743.1|21743.1|21730.6|21932.6|21920.1|21666.6|21654.1|20594
1584604800000|2020-03-19 08:00:00|21742.1|21729.6|21800.2|21753.7|21946.2|21899.7|21489.1|21476.6|13957
1584608400000|2020-03-19 09:00:00|21804.7|21758.2|21754.1|21738.6|21975.1|21959.6|21656.1|21640.6|5494
1584612000000|2020-03-19 10:00:00|21751.1|21735.6|21764.6|21749.1|21797.1|21781.6|21615.6|21600.1|4887
1584615600000|2020-03-19 11:00:00|21764.1|21748.6|21559.1|21543.6|21845.6|21830.1|21528.6|21513.1|5471
1584619200000|2020-03-19 12:00:00|21559.6|21544.1|21744.6|21729.1|21766.6|21751.1|21498.1|21482.6|4656
1584622800000|2020-03-19 13:00:00|21746.1|21730.6|21715.6|21700.1|21915.1|21899.6|21501.6|21486.1|12334
1584626400000|2020-03-19 14:00:00|21716.6|21701.1|21743.6|21728.1|21924.6|21909.1|21606.6|21591.1|11955
1584630000000|2020-03-19 15:00:00|21735.6|21720.1|21933.1|21917.6|22138.1|22122.6|21704.6|21689.1|9300
1584633600000|2020-03-19 16:00:00|21933.6|21918.1|22085.1|22069.6|22120.1|22104.6|21816.6|21801.1|6238
1584637200000|2020-03-19 17:00:00|22084.6|22069.1|22152.1|22136.6|22214.6|22199.1|22016.6|22001.1|3229
1584640800000|2020-03-19 18:00:00|22152.6|22137.1|22246|22199.5|22300.6|22285.1|22066.6|22051.1|2689
1584644400000|2020-03-19 19:00:00|22245.7|22199.2|22046.6|22000.1|22245.7|22199.2|21950|21903.5|0
1584648000000|2020-03-19 20:00:00|22046.2|21999.7|21812.6|21766.1|22071.3|22024.8|21738.8|21692.3|0
1584651600000|2020-03-19 21:00:00|21813.2|21766.7|21799.7|21753.2|21840.7|21794.2|21763.6|21717.1|0
1584655200000|2020-03-19 22:00:00|21800.5|21754|21687.6|21641.1|21898.2|21851.7|21665.3|21618.8|0
1584658800000|2020-03-19 23:00:00|21684.6|21638.1|21884.9|21838.4|21904.8|21858.3|21651.6|21605.1|0
1584662400000|2020-03-20 00:00:00|21887.8|21841.3|21837.9|21791.4|22039.5|21993|21776.2|21729.7|0
1584666000000|2020-03-20 01:00:00|21837.5|21791|22452.3|22439.8|22473.3|22460.8|21817.2|21770.7|28576
1584669600000|2020-03-20 02:00:00|22453.8|22441.3|22400.8|22388.3|22634.3|22621.8|22310.3|22297.8|33193
1584673200000|2020-03-20 03:00:00|22399.8|22387.3|22267.3|22254.8|22405.8|22393.3|22190.3|22177.8|16686
1584676800000|2020-03-20 04:00:00|22266.3|22253.8|22416.7|22370.2|22533.7|22487.2|22266.3|22245.3|0
1584680400000|2020-03-20 05:00:00|22419.2|22372.7|22329.8|22317.3|22421.5|22375.3|22123.3|22110.8|18230
1584684000000|2020-03-20 06:00:00|22331.8|22319.3|22629.3|22616.8|22705.8|22693.3|22310.8|22298.3|27830
1584687600000|2020-03-20 07:00:00|22630.8|22618.3|22793.8|22781.3|22799.8|22787.3|22524.8|22512.3|23243
1584691200000|2020-03-20 08:00:00|22797.3|22784.8|23176.1|23129.6|23188.8|23142.3|22770.3|22757.8|15847
1584694800000|2020-03-20 09:00:00|23166.9|23120.4|23055.3|23039.8|23270.4|23223.9|22876.3|22860.8|6803
1584698400000|2020-03-20 10:00:00|23057.3|23041.8|22958.8|22943.3|23163.8|23148.3|22909.8|22894.3|5794
1584702000000|2020-03-20 11:00:00|22956.3|22940.8|22830.3|22814.8|22956.3|22940.8|22723.3|22707.8|6844
1584705600000|2020-03-20 12:00:00|22832.8|22817.3|22703.3|22687.8|22923.3|22907.8|22699.8|22684.3|5896
1584709200000|2020-03-20 13:00:00|22702.8|22687.3|22591.8|22576.3|22806.8|22791.3|22461.3|22445.8|9379
1584712800000|2020-03-20 14:00:00|22590.8|22575.3|22827.8|22812.3|22839.3|22823.8|22564.8|22549.3|8290
1584716400000|2020-03-20 15:00:00|22826.3|22810.8|22502.3|22486.8|22862.3|22846.8|22456.3|22440.8|9723
1584720000000|2020-03-20 16:00:00|22500.3|22484.8|22510.3|22494.8|22608.8|22593.3|22352.8|22337.3|8548
1584723600000|2020-03-20 17:00:00|22509.8|22494.3|22458.8|22443.3|22610.8|22595.3|22381.8|22366.3|2929
1584727200000|2020-03-20 18:00:00|22458.3|22442.8|22222.8|22207.3|22571.8|22556.3|22178.8|22163.3|3123
1584730800000|2020-03-20 19:00:00|22110.5|22064|22131|22084.5|22293.2|22246.7|21997|21950.5|0
1584734400000|2020-03-20 20:00:00|22133.3|22086.8|22113.1|22066.6|22211.3|22164.8|21996.3|21949.8|0
1584914400000|2020-03-22 22:00:00|21488.3|21441.8|21348.7|21302.2|21500.6|21454.1|21329.9|21283.4|0
1584918000000|2020-03-22 23:00:00|21398|21351.5|21585|21538.5|21800.8|21754.3|21381.6|21335.1|0
1584921600000|2020-03-23 00:00:00|21589.1|21542.6|21616.1|21569.6|21753.1|21706.6|21419.8|21373.3|0
1584925200000|2020-03-23 01:00:00|21618.5|21572|21927.6|21915.1|21968.1|21955.6|21302.6|21290.1|30011
1584928800000|2020-03-23 02:00:00|21926.1|21913.6|21814.6|21802.1|21927.6|21915.1|21660.6|21648.1|24820
1584932400000|2020-03-23 03:00:00|21815.1|21802.6|21906.1|21893.6|22060.6|22048.1|21807.1|21794.6|21785
1584936000000|2020-03-23 04:00:00|21930.9|21884.4|22049|22002.5|22053.5|22007|21874|21827.5|0
1584939600000|2020-03-23 05:00:00|21973.1|21960.6|21798.6|21786.1|22065.6|22053.1|21699.1|21686.6|19673
1584943200000|2020-03-23 06:00:00|21792.6|21780.1|21745.6|21733.1|21865.1|21852.6|21661.1|21648.6|16581
1584946800000|2020-03-23 07:00:00|21752.6|21740.1|21651.1|21638.6|21837.1|21824.6|21579.6|21567.1|21231
1584950400000|2020-03-23 08:00:00|21652.6|21640.1|21447.2|21400.7|21694.6|21682.1|21391.5|21345|14131
1584954000000|2020-03-23 09:00:00|21449.5|21403|21648.6|21633.1|21707.1|21691.6|21444.1|21397.6|5230
1584957600000|2020-03-23 10:00:00|21648.1|21632.6|21685.6|21670.1|21706.1|21690.6|21585.6|21570.1|3209
1584961200000|2020-03-23 11:00:00|21685.1|21669.6|21562.1|21546.6|21689.6|21674.1|21506.6|21491.1|3509
1584964800000|2020-03-23 12:00:00|21558.1|21542.6|22394.1|22378.6|22538.6|22523.1|21552.6|21537.1|19512
1584968400000|2020-03-23 13:00:00|22390.6|22375.1|22113.6|22098.1|22419.6|22404.1|21812.6|21797.1|13875
1584972000000|2020-03-23 14:00:00|22111.1|22095.6|21846.6|21831.1|22148.1|22132.6|21819.1|21803.6|8102
1584975600000|2020-03-23 15:00:00|21847.1|21831.6|21680.1|21664.6|21920.1|21904.6|21523.1|21507.6|8167
1584979200000|2020-03-23 16:00:00|21679.6|21664.1|22001.6|21986.1|22070.6|22055.1|21613.1|21597.6|6740
1584982800000|2020-03-23 17:00:00|22005.1|21989.6|21873.1|21857.6|22143.6|22128.1|21807.6|21792.1|3187
1584986400000|2020-03-23 18:00:00|21873.6|21858.1|21830.2|21783.7|21979.1|21963.6|21760.1|21744.6|1578
1584990000000|2020-03-23 19:00:00|21833.8|21787.3|21722.1|21675.6|21906.5|21860|21638.9|21592.4|0
1584993600000|2020-03-23 20:00:00|21723.1|21676.6|21817.6|21771.1|21860.7|21814.2|21630.4|21583.9|0
1584997200000|2020-03-23 21:00:00|21817.7|21771.2|21921.4|21874.9|21957.7|21911.2|21812.6|21766.1|0
1585000800000|2020-03-23 22:00:00|21950.5|21904|22150.2|22103.7|22234|22187.5|21943.2|21896.7|0
1585004400000|2020-03-23 23:00:00|22149.2|22102.7|22101.3|22054.8|22370.7|22324.2|22101.3|22054.8|0
1585008000000|2020-03-24 00:00:00|22102.3|22055.8|22154|22107.5|22236.2|22189.7|22013.7|21967.2|0
1585011600000|2020-03-24 01:00:00|22158.5|22112|22676.6|22664.1|22689.6|22677.1|22130.1|22083.6|35158
1585015200000|2020-03-24 02:00:00|22676.1|22663.6|22621.1|22608.6|22684.1|22671.6|22473.6|22461.1|30391
1585018800000|2020-03-24 03:00:00|22616.6|22604.1|22475.6|22463.1|22625.6|22613.1|22362.6|22350.1|16387
1585022400000|2020-03-24 04:00:00|22471.9|22425.4|22545|22498.5|22589.6|22543.1|22383.7|22337.2|5
1585026000000|2020-03-24 05:00:00|22548.1|22501.6|22507.6|22495.1|22584.6|22572.1|22391.1|22378.6|17077
1585029600000|2020-03-24 06:00:00|22506.6|22494.1|22664.6|22652.1|22771.6|22759.1|22503.1|22490.6|26449
1585033200000|2020-03-24 07:00:00|22665.1|22652.6|22663.6|22651.1|22718.1|22705.6|22592.1|22579.6|18157
1585036800000|2020-03-24 08:00:00|22662.1|22649.6|22854.9|22808.4|22861.1|22814.6|22652.6|22626.6|15940
1585040400000|2020-03-24 09:00:00|22854.3|22807.8|23089.6|23074.1|23094.6|23079.1|22775.3|22728.8|6153
1585044000000|2020-03-24 10:00:00|23088.6|23073.1|23062.1|23046.6|23144.6|23129.1|23031.1|23015.6|4392
1585047600000|2020-03-24 11:00:00|23060.6|23045.1|22958.1|22942.6|23079.1|23063.6|22901.6|22886.1|5932
1585051200000|2020-03-24 12:00:00|22960.1|22944.6|22927.6|22912.1|22960.1|22944.6|22795.1|22779.6|6293
1585054800000|2020-03-24 13:00:00|22928.1|22912.6|22941.1|22925.6|23110.6|23095.1|22887.6|22872.1|8156
1585058400000|2020-03-24 14:00:00|22941.6|22926.1|22972.6|22957.1|23072.6|23057.1|22909.6|22894.1|6455
1585062000000|2020-03-24 15:00:00|22971.1|22955.6|23183.1|23167.6|23183.6|23168.1|22959.1|22943.6|6185
1585065600000|2020-03-24 16:00:00|23184.1|23168.6|23186.1|23170.6|23300.1|23284.6|23130.6|23115.1|4913
1585069200000|2020-03-24 17:00:00|23187.6|23172.1|23079.1|23063.6|23212.6|23197.1|23054.1|23038.6|2685
1585072800000|2020-03-24 18:00:00|23079.6|23064.1|23207.3|23160.8|23207.7|23161.2|22997.6|22982.1|2162
1585076400000|2020-03-24 19:00:00|23206.9|23160.4|23378.5|23332|23397.3|23350.8|23146.2|23099.7|0
1585080000000|2020-03-24 20:00:00|23376.3|23329.8|23438|23391.5|23461.8|23415.3|23265.1|23218.6|0
1585083600000|2020-03-24 21:00:00|23438.2|23391.7|23422|23375.5|23451.2|23404.7|23345.8|23299.3|0
1585087200000|2020-03-24 22:00:00|23452|23405.5|23582.7|23536.2|23705.7|23659.2|23326.4|23279.9|0
1585090800000|2020-03-24 23:00:00|23580.7|23534.2|23327.1|23280.6|23581.7|23535.2|23226.1|23179.6|0
1585094400000|2020-03-25 00:00:00|23326|23279.5|23170.4|23123.9|23425.6|23379.1|23117.2|23070.7|0
1585098000000|2020-03-25 01:00:00|23169.4|23122.9|23339.5|23327|23492|23479.5|23095.5|23083|31458
1585101600000|2020-03-25 02:00:00|23342|23329.5|23196.5|23184|23357|23344.5|23034.5|23022|32072
1585105200000|2020-03-25 03:00:00|23198.5|23186|23144.5|23132|23237.5|23225|23078.5|23066|15853
1585108800000|2020-03-25 04:00:00|23144.6|23098.1|23245.8|23199.3|23276.5|23230|22974.8|22928.3|0
1585112400000|2020-03-25 05:00:00|23378.8|23332.3|23345.5|23333|23378.8|23335|23019.5|23007|40813
1585116000000|2020-03-25 06:00:00|23348|23335.5|23358.5|23346|23420|23407.5|23294|23281.5|19122
1585119600000|2020-03-25 07:00:00|23361|23348.5|23573|23560.5|23594.5|23582|23334|23321.5|21228
1585123200000|2020-03-25 08:00:00|23573.5|23561|23713.6|23667.1|23748.5|23702|23427.5|23415|21358
1585126800000|2020-03-25 09:00:00|23716.1|23669.6|23764.5|23749|23854.7|23824.5|23686.5|23644.4|8120
1585130400000|2020-03-25 10:00:00|23762.5|23747|23200|23184.5|23766.5|23751|23168.5|23153|9523
1585134000000|2020-03-25 11:00:00|23200.5|23185|23323.5|23308|23431|23415.5|23198|23182.5|7564
1585137600000|2020-03-25 12:00:00|23325.5|23310|23379.5|23364|23421.5|23406|23283|23267.5|4253
1585141200000|2020-03-25 13:00:00|23379|23363.5|23331|23315.5|23571.5|23556|23296|23280.5|9246
1585144800000|2020-03-25 14:00:00|23330|23314.5|23417|23401.5|23434.5|23419|23226.5|23211|8302
1585148400000|2020-03-25 15:00:00|23417.5|23402|23353.5|23338|23473.5|23458|23278.5|23263|5471
1585152000000|2020-03-25 16:00:00|23356.5|23341|23528.5|23513|23595.5|23580|23350.5|23335|5460
1585155600000|2020-03-25 17:00:00|23527.5|23512|23736|23720.5|23880.5|23865|23504.5|23489|3518
1585159200000|2020-03-25 18:00:00|23735.5|23720|23855.5|23809|23857.1|23834|23606|23590.5|2367
1585162800000|2020-03-25 19:00:00|23854.7|23808.2|23579.2|23532.7|23903|23856.5|23477.8|23431.3|0
1585166400000|2020-03-25 20:00:00|23583.5|23537|23581.9|23535.4|23687.9|23641.4|23503.2|23456.7|0
1585170000000|2020-03-25 21:00:00|23582.2|23535.7|23595.6|23549.1|23603.2|23556.7|23547.6|23501.1|0
1585173600000|2020-03-25 22:00:00|23591.7|23545.2|23628.9|23582.4|23758.3|23711.8|23546.5|23500|0
1585177200000|2020-03-25 23:00:00|23627.9|23581.4|23592.1|23545.6|23628.9|23582.4|23476.2|23429.7|0
1585180800000|2020-03-26 00:00:00|23591.1|23544.6|23589.4|23542.9|23843.8|23797.3|23529.9|23483.4|0
1585184400000|2020-03-26 01:00:00|23593.5|23547|23280.2|23267.7|23595.7|23549.2|23185.7|23173.2|32310
1585188000000|2020-03-26 02:00:00|23280.7|23268.2|23339.7|23327.2|23350.7|23338.2|23101.2|23088.7|34837
1585191600000|2020-03-26 03:00:00|23343.2|23330.7|23490.7|23478.2|23556.2|23543.7|23262.2|23249.7|24389
1585195200000|2020-03-26 04:00:00|23481.2|23434.7|23504.7|23458.2|23527.4|23480.9|23357.2|23310.7|13
1585198800000|2020-03-26 05:00:00|23486.5|23440|23347.7|23335.2|23516.7|23504.2|23261.7|23249.2|22051
1585202400000|2020-03-26 06:00:00|23346.2|23333.7|23311.2|23298.7|23393.7|23381.2|23237.7|23225.2|17409
1585206000000|2020-03-26 07:00:00|23310.7|23298.2|23217.7|23205.2|23326.2|23313.7|23180.7|23168.2|18902
1585209600000|2020-03-26 08:00:00|23215.7|23203.2|23304.9|23258.4|23323.2|23310.7|23132.7|23098.4|26756
1585213200000|2020-03-26 09:00:00|23309.2|23262.7|23237.7|23222.2|23383.6|23337.1|23141.2|23125.7|5734
1585216800000|2020-03-26 10:00:00|23235.7|23220.2|23304.2|23288.7|23354.2|23338.7|23192.7|23177.2|3265
1585220400000|2020-03-26 11:00:00|23301.2|23285.7|23215.7|23200.2|23338.2|23322.7|23202.7|23187.2|3473
1585224000000|2020-03-26 12:00:00|23216.7|23201.2|23335.7|23320.2|23359.7|23344.2|23142.2|23126.7|6738
1585227600000|2020-03-26 13:00:00|23334.2|23318.7|23557.7|23542.2|23583.2|23567.7|23315.2|23299.7|8052
1585231200000|2020-03-26 14:00:00|23558.2|23542.7|23696.2|23680.7|23748.2|23732.7|23530.7|23515.2|8800
1585234800000|2020-03-26 15:00:00|23697.7|23682.2|23835.7|23820.2|23887.2|23871.7|23637.7|23622.2|7024
1585238400000|2020-03-26 16:00:00|23836.7|23821.2|23983.2|23967.7|23995.2|23979.7|23793.2|23777.7|4463
1585242000000|2020-03-26 17:00:00|23982.7|23967.2|23929.2|23913.7|23995.7|23980.2|23848.7|23833.2|2790
1585245600000|2020-03-26 18:00:00|23929.7|23914.2|24120.8|24074.3|24120.8|24074.3|23886.2|23870.7|2596
1585249200000|2020-03-26 19:00:00|24117|24070.5|24280.2|24233.7|24330|24283.5|24009.6|23963.1|0
1585252800000|2020-03-26 20:00:00|24282.4|24235.9|24293.3|24246.8|24308.2|24261.7|24222|24175.5|0
1585256400000|2020-03-26 21:00:00|24294.1|24247.6|24326.5|24280|24329.7|24283.2|24262.9|24216.4|0
1585260000000|2020-03-26 22:00:00|24352.6|24306.1|24162.9|24116.4|24358.6|24312.1|24156|24109.5|0
1585263600000|2020-03-26 23:00:00|24163.9|24117.4|24314.3|24267.8|24349.9|24303.4|24129.2|24082.7|0
1585267200000|2020-03-27 00:00:00|24313.4|24266.9|23983.5|23937|24331.6|24285.1|23966.1|23919.6|0
1585270800000|2020-03-27 01:00:00|23986|23939.5|23706.1|23693.6|24042.1|23995.6|23588.1|23575.6|27080
1585274400000|2020-03-27 02:00:00|23707.6|23695.1|23532.6|23520.1|23707.6|23695.1|23447.1|23434.6|23799
1585278000000|2020-03-27 03:00:00|23529.1|23516.6|23643.1|23630.6|23689.6|23677.1|23516.6|23504.1|16691
1585281600000|2020-03-27 04:00:00|23650.8|23604.3|23561|23514.5|23664.4|23617.9|23521.3|23474.8|0
1585285200000|2020-03-27 05:00:00|23567.9|23521.4|23567.6|23555.1|23607.6|23595.1|23392.1|23379.6|15761
1585288800000|2020-03-27 06:00:00|23567.1|23554.6|23525.6|23513.1|23632.1|23619.6|23497.6|23485.1|7824
1585292400000|2020-03-27 07:00:00|23526.1|23513.6|23343.6|23331.1|23535.6|23523.1|23332.1|23319.6|10582
1585296000000|2020-03-27 08:00:00|23343.1|23330.6|23369.5|23323|23541.8|23503.6|23320.1|23302|9745
1585299600000|2020-03-27 09:00:00|23369.2|23322.7|23278.1|23262.6|23455.2|23419.1|23274.6|23259.1|1763
1585303200000|2020-03-27 10:00:00|23278.6|23263.1|23176.6|23161.1|23281.1|23265.6|23152.6|23137.1|1670
1585306800000|2020-03-27 11:00:00|23182.6|23167.1|22870.6|22855.1|23257.1|23241.6|22840.1|22824.6|2395
1585310400000|2020-03-27 12:00:00|22867.1|22851.6|22870.6|22855.1|23021.6|23006.1|22838.6|22823.1|2186
1585314000000|2020-03-27 13:00:00|22869.6|22854.1|22981.6|22966.1|23060.1|23044.6|22817.1|22801.6|3587
1585317600000|2020-03-27 14:00:00|22982.1|22966.6|22888.6|22873.1|23038.1|23022.6|22834.6|22819.1|2250
1585321200000|2020-03-27 15:00:00|22886.1|22870.6|22894.6|22879.1|23032.1|23016.6|22884.1|22868.6|2013
1585324800000|2020-03-27 16:00:00|22894.1|22878.6|23012.6|22997.1|23053.1|23037.6|22885.6|22870.1|1701
1585328400000|2020-03-27 17:00:00|23012.1|22996.6|23027.1|23011.6|23074.1|23058.6|22930.6|22915.1|1102
1585332000000|2020-03-27 18:00:00|23027.6|23012.1|23111.1|23064.6|23111.1|23064.6|22999.1|22983.6|637
1585335600000|2020-03-27 19:00:00|23108.4|23061.9|22891.4|22844.9|23301.7|23255.2|22835.8|22789.3|0
1585339200000|2020-03-27 20:00:00|22900|22853.5|22804.8|22758.3|22911.3|22864.8|22787.6|22741.1|0
1585519200000|2020-03-29 22:00:00|22467.2|22420.7|22554.8|22508.3|22734.9|22688.4|22418.4|22371.9|0
1585522800000|2020-03-29 23:00:00|22557.7|22511.2|22743.6|22697.1|22819.8|22773.3|22518.4|22471.9|0
1585526400000|2020-03-30 00:00:00|22742.7|22696.2|22834.4|22787.9|22900|22853.5|22742.7|22696.2|0
1585530000000|2020-03-30 01:00:00|22838.7|22792.2|23115.3|23102.8|23127.8|23115.3|22641.6|22595.1|23984
1585533600000|2020-03-30 02:00:00|23112.8|23100.3|23134.3|23121.8|23190.8|23178.3|23008.8|22996.3|21622
1585537200000|2020-03-30 03:00:00|23133.8|23121.3|23164.8|23152.3|23234.8|23222.3|23062.8|23050.3|15656
1585540800000|2020-03-30 04:00:00|23180.1|23133.6|23308.9|23262.4|23343.1|23296.6|23151.1|23104.6|68
1585544400000|2020-03-30 05:00:00|23308.3|23261.8|23436.8|23424.3|23514.3|23501.8|23179.3|23166.8|23392
1585548000000|2020-03-30 06:00:00|23438.3|23425.8|23312.3|23299.8|23451.8|23439.3|23228.3|23215.8|17554
1585551600000|2020-03-30 07:00:00|23310.8|23298.3|23103.8|23091.3|23346.8|23334.3|23090.3|23077.8|17174
1585555200000|2020-03-30 08:00:00|23104.8|23092.3|23146.3|23099.8|23253.5|23207|23001.3|22967|8988
1585558800000|2020-03-30 09:00:00|23145.9|23099.4|22955.8|22940.3|23165.6|23119.1|22916.8|22901.3|5146
1585562400000|2020-03-30 10:00:00|22955.3|22939.8|23060.8|23045.3|23081.3|23065.8|22946.3|22930.8|3098
1585566000000|2020-03-30 11:00:00|23060.3|23044.8|23086.3|23070.8|23124.3|23108.8|23011.3|22995.8|2630
1585569600000|2020-03-30 12:00:00|23087.3|23071.8|23254.3|23238.8|23258.8|23243.3|23046.8|23031.3|3425
1585573200000|2020-03-30 13:00:00|23254.8|23239.3|23107.8|23092.3|23276.3|23260.8|23086.3|23070.8|6033
1585576800000|2020-03-30 14:00:00|23106.3|23090.8|23209.3|23193.8|23267.3|23251.8|23055.3|23039.8|5174
1585580400000|2020-03-30 15:00:00|23208.3|23192.8|23360.8|23345.3|23410.8|23395.3|23196.3|23180.8|4085
1585584000000|2020-03-30 16:00:00|23360.3|23344.8|23400.3|23384.8|23417.8|23402.3|23290.3|23274.8|2606
1585587600000|2020-03-30 17:00:00|23400.8|23385.3|23365.1|23318.6|23401.8|23386.3|23328.3|23312.8|1364
1585591200000|2020-03-30 18:00:00|23364.5|23318|23429.9|23383.4|23468.3|23421.8|23308.9|23262.4|2194
1585594800000|2020-03-30 19:00:00|23429.6|23383.1|23551.9|23505.4|23556.6|23510.1|23366.3|23319.8|0
1585598400000|2020-03-30 20:00:00|23547.2|23500.7|23552.1|23505.6|23596.8|23550.3|23492.3|23445.8|0
1585602000000|2020-03-30 21:00:00|23552.4|23505.9|23549.7|23503.2|23568.2|23521.7|23543.3|23496.8|0
1585605600000|2020-03-30 22:00:00|23552.2|23505.7|23554.9|23508.4|23612.1|23565.6|23530|23483.5|0
1585609200000|2020-03-30 23:00:00|23554.2|23507.7|23530.5|23484|23560.6|23514.1|23490.8|23444.3|0
1585612800000|2020-03-31 00:00:00|23531.3|23484.8|23565.9|23519.4|23656|23609.5|23522.2|23475.7|0
1585616400000|2020-03-31 01:00:00|23567.5|23521|23501.7|23492.7|23661|23648.5|23409.7|23400.7|23203
1585620000000|2020-03-31 02:00:00|23498.7|23489.7|23482.2|23473.2|23545.7|23536.7|23424.2|23415.2|16655
1585623600000|2020-03-31 03:00:00|23481.7|23472.7|23388.2|23379.2|23501.7|23492.7|23309.2|23300.2|14422
1585627200000|2020-03-31 04:00:00|23396.6|23353.6|23324.8|23281.8|23396.6|23353.6|23237.8|23194.8|94
1585630800000|2020-03-31 05:00:00|23325.6|23282.6|23354.7|23345.7|23408.7|23399.7|23181.2|23172.2|19524
1585634400000|2020-03-31 06:00:00|23356.2|23347.2|23416.7|23407.7|23447.2|23438.2|23281.2|23272.2|12923
1585638000000|2020-03-31 07:00:00|23415.7|23406.7|23484.7|23475.7|23498.7|23489.7|23384.2|23375.2|11684
1585641600000|2020-03-31 08:00:00|23485.2|23476.2|23650.7|23607.7|23719.2|23710.2|23480.2|23471.2|13046
1585645200000|2020-03-31 09:00:00|23654.9|23611.9|23503.7|23491.7|23677.7|23665.7|23484.7|23472.7|4467
1585648800000|2020-03-31 10:00:00|23502.7|23490.7|23396.2|23384.2|23508.2|23496.2|23366.7|23354.7|4925
1585652400000|2020-03-31 11:00:00|23399.7|23387.7|23400.2|23388.2|23425.2|23413.2|23322.7|23310.7|3679
1585656000000|2020-03-31 12:00:00|23401.2|23389.2|23424.7|23412.7|23428.7|23416.7|23301.7|23289.7|3936
1585659600000|2020-03-31 13:00:00|23423.7|23411.7|23488.7|23476.7|23575.7|23563.7|23416.2|23404.2|5910
1585663200000|2020-03-31 14:00:00|23487.7|23475.7|23598.7|23586.7|23696.2|23684.2|23486.7|23474.7|6516
1585666800000|2020-03-31 15:00:00|23599.2|23587.2|23618.7|23606.7|23700.7|23688.7|23557.7|23545.7|4916
1585670400000|2020-03-31 16:00:00|23619.2|23607.2|23480.2|23468.2|23628.2|23616.2|23473.7|23461.7|3026
1585674000000|2020-03-31 17:00:00|23481.2|23469.2|23509.8|23466.8|23509.8|23484.2|23414.2|23402.2|1890
1585677600000|2020-03-31 18:00:00|23511.5|23468.5|23527.8|23484.8|23549|23506|23449.9|23406.9|1334
1585681200000|2020-03-31 19:00:00|23529.7|23486.7|23453.8|23410.8|23562.7|23519.7|23343.4|23300.4|0
1585684800000|2020-03-31 20:00:00|23471.4|23428.4|23410.9|23367.9|23471.4|23428.4|23364.9|23321.9|0
1585688400000|2020-03-31 21:00:00|23411.5|23368.5|23413.7|23370.7|23427.8|23384.8|23409.2|23366.2|0
1585692000000|2020-03-31 22:00:00|23411.2|23368.2|23304.8|23261.8|23411.2|23368.2|23247.7|23204.7|0
1585695600000|2020-03-31 23:00:00|23305.6|23262.6|23270.9|23227.9|23333.4|23290.4|23259.3|23216.3|0
1585699200000|2020-04-01 00:00:00|23269.3|23226.3|23417.1|23374.1|23419.2|23376.2|23219.3|23176.3|0
1585702800000|2020-04-01 01:00:00|23416.7|23373.7|23496.2|23487.2|23507.2|23498.2|23179.7|23170.7|27770
1585706400000|2020-04-01 02:00:00|23496.7|23487.7|23437.7|23428.7|23524.2|23515.2|23380.7|23371.7|19592
1585710000000|2020-04-01 03:00:00|23437.2|23428.2|23330.2|23321.2|23450.2|23441.2|23325.2|23316.2|13548
1585713600000|2020-04-01 04:00:00|23321.2|23312.2|23344.4|23301.4|23366.6|23323.6|23297.6|23254.6|36
1585717200000|2020-04-01 05:00:00|23309.2|23300.2|23052.7|23043.7|23372.7|23363.7|22984.7|22975.7|25245
1585720800000|2020-04-01 06:00:00|23054.7|23045.7|22974.7|22965.7|23054.7|23045.7|22859.2|22850.2|20429
1585724400000|2020-04-01 07:00:00|22979.2|22970.2|22976.2|22967.2|23051.7|23042.7|22883.2|22874.2|18606
1585728000000|2020-04-01 08:00:00|22973.2|22964.2|22915.8|22872.8|23005.7|22996.7|22811.5|22768.5|9841
1585731600000|2020-04-01 09:00:00|22911.5|22868.5|22988.2|22976.2|23014.7|23002.7|22878.2|22866.2|2875
1585735200000|2020-04-01 10:00:00|22987.2|22975.2|22934.7|22922.7|23018.7|23006.7|22916.7|22904.7|2650
1585738800000|2020-04-01 11:00:00|22933.7|22921.7|22961.7|22949.7|22999.2|22987.2|22884.7|22872.7|2559
1585742400000|2020-04-01 12:00:00|22959.7|22947.7|22923.7|22911.7|22977.7|22965.7|22867.2|22855.2|3924
1585746000000|2020-04-01 13:00:00|22926.7|22914.7|22926.2|22914.2|22990.2|22978.2|22875.2|22863.2|4282
1585749600000|2020-04-01 14:00:00|22934.7|22922.7|22959.2|22947.2|23018.2|23006.2|22886.2|22874.2|4329
1585753200000|2020-04-01 15:00:00|22957.2|22945.2|22705.2|22693.2|23007.2|22995.2|22703.2|22691.2|6221
1585756800000|2020-04-01 16:00:00|22703.2|22691.2|22582.2|22570.2|22729.7|22717.7|22572.2|22560.2|3055
1585760400000|2020-04-01 17:00:00|22581.2|22569.2|22687.5|22644.5|22687.5|22644.5|22536.7|22524.7|2081
1585764000000|2020-04-01 18:00:00|22685.8|22642.8|22614.4|22571.4|22721.5|22678.5|22612.3|22569.3|1122
1585767600000|2020-04-01 19:00:00|22613.5|22570.5|22482.1|22439.1|22661|22618|22462.1|22419.1|0
1585771200000|2020-04-01 20:00:00|22466.1|22423.1|22485.2|22442.2|22492.6|22449.6|22406.7|22363.7|0
1585774800000|2020-04-01 21:00:00|22484.8|22441.8|22486|22443|22487.5|22444.5|22467.8|22424.8|0
1585778400000|2020-04-01 22:00:00|22509.5|22466.5|22541|22498|22627.1|22584.1|22490.3|22447.3|0
1585782000000|2020-04-01 23:00:00|22540.2|22497.2|22614.9|22580.9|22618.6|22584.6|22516.5|22473.5|0
1585785600000|2020-04-02 00:00:00|22606.1|22572.1|22617.7|22583.7|22672|22638|22586.8|22552.8|0
1585789200000|2020-04-02 01:00:00|22619.9|22585.9|22781.9|22772.9|22880.9|22871.9|22569|22535|25713
1585792800000|2020-04-02 02:00:00|22783.9|22774.9|22963.9|22954.9|23008.9|22999.9|22783.9|22774.9|24555
1585796400000|2020-04-02 03:00:00|22964.4|22955.4|23027.4|23018.4|23141.4|23132.4|22923.9|22914.9|17875
1585800000000|2020-04-02 04:00:00|23042.3|23008.3|23020.2|22986.2|23085.7|23051.7|22995.8|22961.8|32
1585803600000|2020-04-02 05:00:00|23036.4|23027.4|23110.4|23101.4|23116.9|23107.9|22923.9|22914.9|19410
1585807200000|2020-04-02 06:00:00|23111.9|23102.9|23175.9|23166.9|23196.4|23187.4|23082.4|23073.4|15563
1585810800000|2020-04-02 07:00:00|23177.9|23168.9|23215.9|23206.9|23233.9|23224.9|23112.9|23103.9|15353
1585814400000|2020-04-02 08:00:00|23211.9|23202.9|23196.5|23162.5|23267.2|23244.4|23178.9|23145.5|8134
1585818000000|2020-04-02 09:00:00|23197.3|23163.3|23128.4|23116.4|23224.6|23212.4|23127.9|23115.9|3026
1585821600000|2020-04-02 10:00:00|23128.9|23116.9|23152.9|23140.9|23168.9|23156.9|23064.9|23052.9|3106
1585825200000|2020-04-02 11:00:00|23153.4|23141.4|23220.9|23208.9|23228.9|23216.9|23105.4|23093.4|2467
1585828800000|2020-04-02 12:00:00|23220.4|23208.4|22995.9|22983.9|23236.9|23224.9|22982.9|22970.9|5431
1585832400000|2020-04-02 13:00:00|22994.4|22982.4|22974.9|22962.9|23070.4|23058.4|22883.9|22871.9|8797
1585836000000|2020-04-02 14:00:00|22973.9|22961.9|23191.4|23179.4|23254.4|23242.4|22941.4|22929.4|7677
1585839600000|2020-04-02 15:00:00|23188.9|23176.9|23105.4|23093.4|23204.9|23192.9|23052.4|23040.4|4621
1585843200000|2020-04-02 16:00:00|23106.9|23094.9|23077.4|23065.4|23152.9|23140.9|23043.9|23031.9|2213
1585846800000|2020-04-02 17:00:00|23077.9|23065.9|22986.9|22974.9|23113.9|23101.9|22912.9|22900.9|2382
1585850400000|2020-04-02 18:00:00|22987.9|22975.9|23087.9|23053.9|23087.9|23059.4|22902.4|22890.4|1605
1585854000000|2020-04-02 19:00:00|23091.7|23057.7|23224.7|23190.7|23274.8|23240.8|23062.3|23028.3|0
1585857600000|2020-04-02 20:00:00|23226.3|23192.3|23237.9|23203.9|23291.8|23257.8|23219.8|23185.8|0
1585861200000|2020-04-02 21:00:00|23238.7|23204.7|23228.4|23194.4|23244.3|23210.3|23206.9|23172.9|0
1585864800000|2020-04-02 22:00:00|23224.6|23190.6|23246.7|23212.7|23278|23244|23171.5|23137.5|0
1585868400000|2020-04-02 23:00:00|23247.4|23213.4|23152.9|23118.9|23261.2|23227.2|23122.3|23088.3|0
1585872000000|2020-04-03 00:00:00|23148|23114|23095.6|23061.6|23199.1|23165.1|23065.6|23031.6|0
1585875600000|2020-04-03 01:00:00|23091.3|23057.3|23164.1|23155.1|23164.1|23155.1|22977.6|22968.6|20422
1585879200000|2020-04-03 02:00:00|23165.6|23156.6|23129.6|23120.6|23187.6|23178.6|23046.6|23037.6|16934
1585882800000|2020-04-03 03:00:00|23128.6|23119.6|23085.1|23076.1|23132.1|23123.1|23046.6|23037.6|9672
1585886400000|2020-04-03 04:00:00|23084.1|23075.1|23043.8|23009.8|23103.6|23075.1|23001.2|22967.2|42
1585890000000|2020-04-03 05:00:00|23043.4|23009.4|23133.1|23124.1|23136.6|23127.6|22990.6|22981.6|14596
1585893600000|2020-04-03 06:00:00|23133.6|23124.6|23116.1|23107.1|23146.6|23137.6|23035.1|23026.1|11442
1585897200000|2020-04-03 07:00:00|23114.1|23105.1|23168.6|23159.6|23202.1|23193.1|23066.1|23057.1|12435
1585900800000|2020-04-03 08:00:00|23168.1|23159.1|23168.2|23134.2|23221.6|23212.6|23119.5|23085.5|5751
1585904400000|2020-04-03 09:00:00|23169|23135|23134.6|23122.6|23210|23176|23069.6|23057.6|1973
1585908000000|2020-04-03 10:00:00|23135.1|23123.1|23114.1|23102.1|23149.1|23137.1|23104.1|23092.1|1272
1585911600000|2020-04-03 11:00:00|23116.6|23104.6|23320.6|23308.6|23340.1|23328.1|23100.1|23088.1|2515
1585915200000|2020-04-03 12:00:00|23321.1|23309.1|23222.1|23210.1|23339.1|23327.1|23143.1|23131.1|3592
1585918800000|2020-04-03 13:00:00|23221.6|23209.6|23262.6|23250.6|23322.6|23310.6|23216.6|23204.6|3122
1585922400000|2020-04-03 14:00:00|23270.1|23258.1|23187.6|23175.6|23304.6|23292.6|23148.6|23136.6|3538
1585926000000|2020-04-03 15:00:00|23189.1|23177.1|23005.1|22993.1|23209.1|23197.1|22977.6|22965.6|4439
1585929600000|2020-04-03 16:00:00|23004.1|22992.1|23016.6|23004.6|23041.1|23029.1|22949.1|22937.1|2582
1585933200000|2020-04-03 17:00:00|23017.1|23005.1|22987.6|22975.6|23066.6|23054.6|22965.6|22953.6|1290
1585936800000|2020-04-03 18:00:00|22987.1|22975.1|23052.1|23018.1|23065.6|23053.6|22951.6|22939.6|1084
1585940400000|2020-04-03 19:00:00|23053.8|23019.8|23060.6|23026.6|23153.6|23119.6|22974.2|22940.2|0
1585944000000|2020-04-03 20:00:00|23065.5|23031.5|23083.1|23049.1|23122.5|23088.5|23041|23007|0
1586124000000|2020-04-05 22:00:00|23315.9|23281.9|23275.1|23241.1|23337.2|23303.2|23221.1|23187.1|0
1586127600000|2020-04-05 23:00:00|23276.7|23242.7|23299.7|23265.7|23336.7|23302.7|23251|23217|0
1586131200000|2020-04-06 00:00:00|23300.5|23266.5|23524|23490|23643.5|23609.5|23292.1|23258.1|0
1586134800000|2020-04-06 01:00:00|23521.8|23487.8|23375.1|23366.1|23705.5|23689.6|23251.6|23242.6|27257
1586138400000|2020-04-06 02:00:00|23377.6|23368.6|23438.1|23429.1|23464.1|23455.1|23268.1|23259.1|22994
1586142000000|2020-04-06 03:00:00|23438.6|23429.6|23504.6|23495.6|23516.6|23507.6|23391.1|23382.1|15192
1586145600000|2020-04-06 04:00:00|23514.1|23480.1|23550.2|23516.2|23574.6|23540.6|23479.5|23445.5|20
1586149200000|2020-04-06 05:00:00|23505.6|23496.6|23757.6|23748.6|23799.1|23790.1|23464.6|23455.6|21817
1586152800000|2020-04-06 06:00:00|23759.1|23750.1|23722.6|23713.6|23841.1|23832.1|23693.1|23684.1|16209
1586156400000|2020-04-06 07:00:00|23723.1|23714.1|23738.6|23729.6|23759.6|23750.6|23672.6|23663.6|12823
1586160000000|2020-04-06 08:00:00|23740.1|23731.1|23754|23720|23779.6|23770.6|23651.4|23617.4|8130
1586163600000|2020-04-06 09:00:00|23753.2|23719.2|23729.6|23717.6|23768.1|23756.1|23687.1|23662|2137
1586167200000|2020-04-06 10:00:00|23730.1|23718.1|23697.6|23685.6|23739.1|23727.1|23679.6|23667.6|1451
1586170800000|2020-04-06 11:00:00|23697.1|23685.1|23719.1|23707.1|23730.6|23718.6|23671.1|23659.1|1243
1586174400000|2020-04-06 12:00:00|23716.1|23704.1|23725.6|23713.6|23738.1|23726.1|23662.1|23650.1|1542
1586178000000|2020-04-06 13:00:00|23726.1|23714.1|23882.6|23870.6|23884.1|23872.1|23708.1|23696.1|4416
1586181600000|2020-04-06 14:00:00|23883.1|23871.1|23850.1|23838.1|23925.1|23913.1|23829.6|23817.6|4071
1586185200000|2020-04-06 15:00:00|23851.6|23839.6|23907.6|23895.6|23944.6|23932.6|23833.1|23821.1|2722
1586188800000|2020-04-06 16:00:00|23909.6|23897.6|23915.6|23903.6|23937.6|23925.6|23892.6|23880.6|1221
1586192400000|2020-04-06 17:00:00|23916.6|23904.6|23973.6|23961.6|23975.1|23963.1|23903.6|23891.6|1116
1586196000000|2020-04-06 18:00:00|23973.1|23961.1|23947.7|23913.7|23973.6|23961.6|23918.6|23906.6|910
1586199600000|2020-04-06 19:00:00|23947.4|23913.4|24028.2|23994.2|24134|24100|23908.7|23874.7|0
1586203200000|2020-04-06 20:00:00|24031.4|23997.4|24034|24000|24052.1|24018.1|23979|23945|0
1586206800000|2020-04-06 21:00:00|24033.8|23999.8|24045.1|24011.1|24064.8|24030.8|24030.8|23996.8|0
1586210400000|2020-04-06 22:00:00|24036.9|24002.9|23993.3|23959.3|24050.7|24016.7|23968.1|23934.1|0
1586214000000|2020-04-06 23:00:00|23994.1|23960.1|24160|24126|24164|24130|23985.2|23951.2|0
1586217600000|2020-04-07 00:00:00|24164.8|24130.8|24075.3|24041.3|24193|24159|24047|24013|0
1586221200000|2020-04-07 01:00:00|24077.5|24043.5|23888.8|23879.8|24132.8|24123.8|23872.8|23863.8|28864
1586224800000|2020-04-07 02:00:00|23889.3|23880.3|23882.3|23873.3|23925.3|23916.3|23747.8|23738.8|26101
1586228400000|2020-04-07 03:00:00|23883.3|23874.3|23762.8|23753.8|23932.8|23923.8|23724.8|23715.8|14684
1586232000000|2020-04-07 04:00:00|23772.8|23763.8|23884.2|23850.2|23884.2|23850.2|23762.5|23728.5|36
1586235600000|2020-04-07 05:00:00|23879.9|23845.9|23961.8|23952.8|23987.8|23978.8|23806.8|23797.8|18327
1586239200000|2020-04-07 06:00:00|23963.8|23954.8|24157.8|24148.8|24168.3|24159.3|23942.8|23933.8|20656
1586242800000|2020-04-07 07:00:00|24156.3|24147.3|24248.8|24241.8|24259.8|24252.8|24121.3|24114.3|18993
1586246400000|2020-04-07 08:00:00|24246.8|24239.8|24278.4|24246.4|24412.3|24405.3|24209.8|24202.8|9940
1586250000000|2020-04-07 09:00:00|24279.2|24247.2|24371.8|24361.8|24433.8|24423.8|24265.9|24233.9|3769
1586253600000|2020-04-07 10:00:00|24370.8|24360.8|24491.8|24481.8|24511.8|24501.8|24361.8|24351.8|3959
1586257200000|2020-04-07 11:00:00|24492.3|24482.3|24470.3|24460.3|24542.8|24532.8|24452.3|24442.3|2851
1586260800000|2020-04-07 12:00:00|24470.8|24460.8|24533.8|24523.8|24580.3|24570.3|24438.3|24428.3|3081
1586264400000|2020-04-07 13:00:00|24534.3|24524.3|24454.3|24444.3|24558.8|24548.8|24404.3|24394.3|4463
1586268000000|2020-04-07 14:00:00|24454.8|24444.8|24213.3|24203.3|24460.8|24450.8|24165.8|24155.8|6637
1586271600000|2020-04-07 15:00:00|24211.8|24201.8|24255.3|24245.3|24302.8|24292.8|24189.8|24179.8|3747
1586275200000|2020-04-07 16:00:00|24257.3|24247.3|24269.8|24259.8|24361.8|24351.8|24256.8|24246.8|1960
1586278800000|2020-04-07 17:00:00|24270.8|24260.8|24206.8|24196.8|24300.8|24290.8|24191.3|24181.3|1475
1586282400000|2020-04-07 18:00:00|24207.3|24197.3|24074.1|24042.1|24209.8|24199.8|24035.3|24025.3|2380
1586286000000|2020-04-07 19:00:00|24074.9|24042.9|24055.8|24023.8|24193.8|24161.8|24009.6|23977.6|0
1586289600000|2020-04-07 20:00:00|24057.4|24025.4|23981.2|23949.2|24073.3|24041.3|23968.5|23936.5|0
1586293200000|2020-04-07 21:00:00|23981.5|23949.5|24007.3|23975.3|24009.1|23977.1|23975.3|23943.3|0
1586296800000|2020-04-07 22:00:00|24009.3|23977.3|23976.6|23944.6|24024.5|23992.5|23926.6|23894.6|0
1586300400000|2020-04-07 23:00:00|23977.4|23945.4|24068.7|24036.7|24131.2|24099.2|23963.1|23931.1|0
1586304000000|2020-04-08 00:00:00|24067.9|24035.9|23939.3|23907.3|24082.2|24050.2|23875.7|23843.7|0
1586307600000|2020-04-08 01:00:00|23937.1|23905.1|23960.4|23953.4|24196.4|24189.4|23916.8|23884.8|24058
1586311200000|2020-04-08 02:00:00|23961.4|23954.4|23968.9|23961.9|24108.9|24101.9|23959.9|23952.9|19750
1586314800000|2020-04-08 03:00:00|23969.4|23962.4|23966.4|23959.4|24012.9|24005.9|23923.4|23916.4|13152
1586318400000|2020-04-08 04:00:00|23958.9|23951.9|24064.4|24032.4|24079.2|24047.2|23944.4|23912.4|89
1586322000000|2020-04-08 05:00:00|24061.9|24054.9|24040.9|24033.9|24141.4|24134.4|23986.9|23979.9|18646
1586325600000|2020-04-08 06:00:00|24042.9|24035.9|23923.9|23916.9|24053.9|24046.9|23819.4|23812.4|21718
1586329200000|2020-04-08 07:00:00|23925.4|23918.4|23904.9|23897.9|23947.9|23940.9|23829.4|23822.4|13888
1586332800000|2020-04-08 08:00:00|23905.9|23898.9|23796|23764|23925.4|23918.4|23677.6|23645.6|7921
1586336400000|2020-04-08 09:00:00|23798.1|23766.1|23819.9|23809.9|23866.4|23856.4|23747.9|23724.5|2549
1586340000000|2020-04-08 10:00:00|23821.4|23811.4|23893.4|23883.4|23900.4|23890.4|23818.9|23808.9|2000
1586343600000|2020-04-08 11:00:00|23892.9|23882.9|23933.4|23923.4|23946.9|23936.9|23880.4|23870.4|2282
1586347200000|2020-04-08 12:00:00|23932.9|23922.9|23925.4|23915.4|23967.9|23957.9|23900.9|23890.9|2473
1586350800000|2020-04-08 13:00:00|23924.9|23914.9|23860.4|23850.4|24000.4|23990.4|23850.4|23840.4|4315
1586354400000|2020-04-08 14:00:00|23862.4|23852.4|23961.4|23951.4|23965.4|23955.4|23825.9|23815.9|3693
1586358000000|2020-04-08 15:00:00|23962.4|23952.4|24065.4|24055.4|24117.9|24107.9|23932.4|23922.4|4085
1586361600000|2020-04-08 16:00:00|24066.4|24056.4|24081.9|24071.9|24108.4|24098.4|24035.4|24025.4|2050
1586365200000|2020-04-08 17:00:00|24082.4|24072.4|24049.9|24039.9|24111.4|24101.4|24027.9|24017.9|1267
1586368800000|2020-04-08 18:00:00|24047.4|24037.4|24146.2|24114.2|24146.9|24136.9|24034.4|24024.4|1400
1586372400000|2020-04-08 19:00:00|24144.5|24112.5|24129.2|24097.2|24187.4|24155.4|24048.5|24016.5|0
1586376000000|2020-04-08 20:00:00|24130.7|24098.7|24138.4|24106.4|24152.2|24120.2|24099.3|24067.3|0
1586379600000|2020-04-08 21:00:00|24138.5|24106.5|24146.2|24114.2|24149.5|24117.5|24130.3|24098.3|0
1586383200000|2020-04-08 22:00:00|24142.7|24110.7|24122.3|24090.3|24149.9|24117.9|24088.6|24056.6|0
1586386800000|2020-04-08 23:00:00|24120.7|24088.7|24217.8|24185.8|24237.9|24205.9|24103|24071|0
1586390400000|2020-04-09 00:00:00|24219.3|24187.3|24189.3|24157.3|24236.6|24204.6|24170.4|24138.4|0
1586394000000|2020-04-09 01:00:00|24188.2|24156.2|24061.9|24054.9|24255|24223|24018.9|24011.9|21104
1586397600000|2020-04-09 02:00:00|24060.4|24053.4|24065.9|24058.9|24231.4|24224.4|24002.9|23995.9|22992
1586401200000|2020-04-09 03:00:00|24066.4|24059.4|24130.4|24123.4|24179.9|24172.9|24037.9|24030.9|11479
1586404800000|2020-04-09 04:00:00|24135.4|24128.4|24198.2|24166.2|24202.7|24170.7|24110.1|24078.1|49
1586408400000|2020-04-09 05:00:00|24197.8|24165.8|24102.9|24095.9|24199.9|24192.9|24040.9|24033.9|14658
1586412000000|2020-04-09 06:00:00|24101.9|24094.9|24261.4|24254.4|24262.9|24255.9|24099.9|24092.9|12940
1586415600000|2020-04-09 07:00:00|24262.4|24255.4|24288.4|24281.4|24324.9|24317.9|24229.9|24222.9|15574
1586419200000|2020-04-09 08:00:00|24287.9|24280.9|24055.9|24023.9|24315.4|24308.4|24055.6|24023.6|7228
1586422800000|2020-04-09 09:00:00|24055.6|24023.6|24055.9|24045.9|24144.9|24134.9|24039|24007|3357
1586426400000|2020-04-09 10:00:00|24056.9|24046.9|24079.9|24069.9|24099.4|24089.4|24026.4|24016.4|1859
1586430000000|2020-04-09 11:00:00|24080.4|24070.4|24048.4|24038.4|24101.9|24091.9|23944.4|23934.4|3285
1586433600000|2020-04-09 12:00:00|24048.9|24038.9|24200.4|24190.4|24210.4|24200.4|23974.4|23964.4|5075
1586437200000|2020-04-09 13:00:00|24200.9|24190.9|24349.9|24339.9|24361.4|24351.4|24180.4|24170.4|6092
1586440800000|2020-04-09 14:00:00|24349.4|24339.4|24273.9|24263.9|24353.4|24343.4|24156.9|24146.9|6427
1586444400000|2020-04-09 15:00:00|24273.4|24263.4|24304.4|24294.4|24342.4|24332.4|24203.9|24193.9|3852
1586448000000|2020-04-09 16:00:00|24304.9|24294.9|24367.9|24357.9|24381.4|24371.4|24291.9|24281.9|1640
1586451600000|2020-04-09 17:00:00|24366.9|24356.9|24370.4|24360.4|24426.9|24416.9|24314.9|24304.9|1485
1586455200000|2020-04-09 18:00:00|24370.9|24360.9|24225.2|24193.2|24374.4|24364.4|24182.9|24172.9|1667
1586458800000|2020-04-09 19:00:00|24224.9|24192.9|24210.2|24178.2|24307.8|24275.8|24176.9|24144.9|0
1586462400000|2020-04-09 20:00:00|24218.6|24186.6|24263.6|24231.6|24271.7|24239.7|24192.7|24160.7|0
1586466000000|2020-04-09 21:00:00|24263.5|24231.5|24264.8|24232.8|24265.4|24233.4|24263.5|24231.5|0
1586728800000|2020-04-12 22:00:00|24309.5|24277.5|24047.3|24015.3|24333.8|24301.8|23855.1|23823.1|0
1586732400000|2020-04-12 23:00:00|24044.3|24012.3|24008.7|23976.7|24114.4|24082.4|23979.9|23947.9|0
1586736000000|2020-04-13 00:00:00|24009.4|23977.4|23954.1|23922.1|24047.5|24015.5|23935.2|23903.2|0
1586739600000|2020-04-13 01:00:00|23953.3|23921.3|23990.8|23958.8|24023.2|23991.2|23938.2|23906.2|0
1586743200000|2020-04-13 02:00:00|23991.6|23959.6|24002.9|23970.9|24046.9|24014.9|23980.9|23948.9|0
1586746800000|2020-04-13 03:00:00|24001.3|23969.3|23954.7|23922.7|24019.4|23987.4|23932.7|23900.7|0
1586750400000|2020-04-13 04:00:00|23953.9|23921.9|23964.3|23932.3|23970.4|23938.4|23928.7|23896.7|0
1586754000000|2020-04-13 05:00:00|23965.8|23933.8|23928.2|23896.2|23987.2|23955.2|23921.1|23889.1|0
1586757600000|2020-04-13 06:00:00|23929|23897|23989.2|23957.2|24028.5|23996.5|23924.4|23892.4|0
1586761200000|2020-04-13 07:00:00|23990.8|23958.8|23966|23934|24003.6|23971.6|23958|23926|0
1586764800000|2020-04-13 08:00:00|23967.5|23935.5|23988.5|23956.5|23990.1|23958.1|23942.4|23910.4|0
1586768400000|2020-04-13 09:00:00|23987|23955|23985.7|23953.7|24022.8|23990.8|23981.1|23949.1|0
1586772000000|2020-04-13 10:00:00|23987.2|23955.2|24037.1|24005.1|24075.2|24043.2|23976.5|23944.5|0
1586775600000|2020-04-13 11:00:00|24038.6|24006.6|24119.8|24087.8|24130.6|24098.6|24038.6|24006.6|0
1586779200000|2020-04-13 12:00:00|24120.6|24088.6|24140.7|24108.7|24175.1|24143.1|24098.9|24066.9|0
1586782800000|2020-04-13 13:00:00|24142.3|24110.3|23986|23954|24193.3|24161.3|23980|23948|0
1586786400000|2020-04-13 14:00:00|23986.4|23954.4|23931.7|23899.7|24064.1|24032.1|23903.8|23871.8|0
1586790000000|2020-04-13 15:00:00|23932.1|23900.1|24030.1|23998.1|24043.4|24011.4|23890|23858|0
1586793600000|2020-04-13 16:00:00|24029.7|23997.7|24023.7|23991.7|24095.8|24063.8|24003.1|23971.1|0
1586797200000|2020-04-13 17:00:00|24024|23992|24082.2|24050.2|24109.8|24077.8|24005.1|23973.1|0
1586800800000|2020-04-13 18:00:00|24082.7|24050.7|24089.6|24057.6|24124.2|24092.2|24039.3|24007.3|0
1586804400000|2020-04-13 19:00:00|24094.3|24062.3|24129|24097|24156.7|24124.7|24043.9|24011.9|0
1586808000000|2020-04-13 20:00:00|24130.5|24098.5|24178.9|24146.9|24179.7|24147.7|24130.5|24098.5|0
1586811600000|2020-04-13 21:00:00|24179.1|24147.1|24183.2|24151.2|24187.9|24155.9|24167.9|24135.9|0
1586815200000|2020-04-13 22:00:00|24180.1|24148.1|24221.5|24189.5|24242.4|24210.4|24169.9|24137.9|0
1586818800000|2020-04-13 23:00:00|24220.7|24188.7|24193.6|24161.6|24229.2|24197.2|24177.5|24145.5|0
1586822400000|2020-04-14 00:00:00|24192|24160|24158.6|24126.6|24192|24160|24094.8|24062.8|0
1586826000000|2020-04-14 01:00:00|24158.9|24126.9|24478.5|24471.5|24585|24578|24149|24117|30061
1586829600000|2020-04-14 02:00:00|24479.5|24472.5|24508|24501|24563.5|24556.5|24360.5|24353.5|24051
1586833200000|2020-04-14 03:00:00|24507.5|24500.5|24460|24453|24511.5|24504.5|24400.5|24393.5|9394
1586836800000|2020-04-14 04:00:00|24479.6|24447.6|24535.9|24503.9|24610.7|24578.7|24472|24440|56
1586840400000|2020-04-14 05:00:00|24536.3|24504.3|24478.5|24471.5|24550|24543|24439.5|24432.5|12356
1586844000000|2020-04-14 06:00:00|24479|24472|24500.5|24493.5|24507.5|24500.5|24435.5|24428.5|9992
1586847600000|2020-04-14 07:00:00|24499|24492|24390.5|24383.5|24499|24492|24367|24360|10768
1586851200000|2020-04-14 08:00:00|24392.5|24385.5|24388.6|24356.6|24408.8|24389.5|24339|24332|5888
1586854800000|2020-04-14 09:00:00|24390.2|24358.2|24395|24385|24438.9|24407|24367|24349.8|1224
1586858400000|2020-04-14 10:00:00|24395.5|24385.5|24374|24364|24398|24388|24356|24346|1182
1586862000000|2020-04-14 11:00:00|24374.5|24364.5|24412|24402|24416.5|24406.5|24365|24355|1084
1586865600000|2020-04-14 12:00:00|24412.5|24402.5|24420|24410|24451|24441|24398|24388|2056
1586869200000|2020-04-14 13:00:00|24420.5|24410.5|24529.5|24519.5|24530.5|24520.5|24410.5|24400.5|3608
1586872800000|2020-04-14 14:00:00|24530|24520|24476|24466|24553.5|24543.5|24475.5|24465.5|3537
1586876400000|2020-04-14 15:00:00|24477|24467|24447|24437|24501|24491|24421.5|24411.5|2579
1586880000000|2020-04-14 16:00:00|24447.5|24437.5|24505|24495|24526|24516|24447.5|24437.5|1378
1586883600000|2020-04-14 17:00:00|24505.5|24495.5|24480.5|24470.5|24507|24497|24460.5|24450.5|935
1586887200000|2020-04-14 18:00:00|24481|24471|24472|24440|24485|24475|24433|24423|745
1586890800000|2020-04-14 19:00:00|24470.1|24438.1|24543.3|24511.3|24582.2|24550.2|24426.8|24394.8|0
1586894400000|2020-04-14 20:00:00|24550.9|24518.9|24588.2|24556.2|24595.2|24563.2|24540.3|24508.3|0
1586898000000|2020-04-14 21:00:00|24588|24556|24563.4|24531.4|24594.4|24562.4|24555.9|24523.9|0
1586901600000|2020-04-14 22:00:00|24566.3|24534.3|24518.1|24486.1|24566.3|24534.3|24508.8|24476.8|0
1586905200000|2020-04-14 23:00:00|24516.6|24484.6|24486.3|24454.3|24531.7|24499.7|24471.4|24439.4|0
1586908800000|2020-04-15 00:00:00|24484.8|24452.8|24479.3|24447.3|24498.2|24466.2|24417.6|24385.6|0
1586912400000|2020-04-15 01:00:00|24479.6|24447.6|24544.3|24537.3|24591.3|24584.3|24381.8|24374.8|21704
1586916000000|2020-04-15 02:00:00|24545.3|24538.3|24337.8|24330.8|24548.3|24541.3|24271.8|24264.8|22674
1586919600000|2020-04-15 03:00:00|24337.3|24330.3|24374.3|24367.3|24415.3|24408.3|24333.8|24326.8|10561
1586923200000|2020-04-15 04:00:00|24383.9|24351.9|24403.3|24371.3|24442.9|24410.9|24368.3|24336.3|37
1586926800000|2020-04-15 05:00:00|24405.4|24373.4|24267.3|24260.3|24408.8|24401.8|24238.8|24231.8|12525
1586930400000|2020-04-15 06:00:00|24268.3|24261.3|24218.8|24211.8|24285.3|24278.3|24164.8|24157.8|13558
1586934000000|2020-04-15 07:00:00|24218.3|24211.3|24033.3|24026.3|24241.8|24234.8|24023.3|24016.3|15702
1586937600000|2020-04-15 08:00:00|24032.3|24025.3|23922.8|23890.8|24088.8|24081.8|23871.2|23839.2|7831
1586941200000|2020-04-15 09:00:00|23924.9|23892.9|23992.3|23982.3|23992.3|23982.3|23880.3|23848.3|2486
1586944800000|2020-04-15 10:00:00|23992.8|23982.8|23961.8|23951.8|24018.8|24008.8|23940.8|23930.8|2222
1586948400000|2020-04-15 11:00:00|23961.3|23951.3|23949.3|23939.3|23997.8|23987.8|23943.8|23933.8|1594
1586952000000|2020-04-15 12:00:00|23949.8|23939.8|23816.3|23806.3|23954.8|23944.8|23807.3|23797.3|3865
1586955600000|2020-04-15 13:00:00|23816.8|23806.8|23866.8|23856.8|23903.8|23893.8|23801.3|23791.3|4675
1586959200000|2020-04-15 14:00:00|23867.3|23857.3|23879.8|23869.8|23897.3|23887.3|23817.8|23807.8|3401
1586962800000|2020-04-15 15:00:00|23879.3|23869.3|23796.8|23786.8|23890.8|23880.8|23786.8|23776.8|2866
1586966400000|2020-04-15 16:00:00|23797.3|23787.3|23848.8|23838.8|23858.8|23848.8|23776.8|23766.8|1770
1586970000000|2020-04-15 17:00:00|23849.3|23839.3|23862.8|23852.8|23925.8|23915.8|23844.8|23834.8|1319
1586973600000|2020-04-15 18:00:00|23863.8|23853.8|24007.2|23975.2|24007.2|23993.3|23862.3|23852.3|1257
1586977200000|2020-04-15 19:00:00|24007.5|23975.5|23863|23831|24011.5|23979.5|23848.4|23816.4|0
1586980800000|2020-04-15 20:00:00|23861.5|23829.5|23838.1|23806.1|23882.4|23850.4|23809.4|23777.4|0
1586984400000|2020-04-15 21:00:00|23837.6|23805.6|23834.2|23802.2|23839.8|23807.8|23830|23798|0
1586988000000|2020-04-15 22:00:00|23838.6|23806.6|23748.7|23716.7|23861.2|23829.2|23726.9|23694.9|0
1586991600000|2020-04-15 23:00:00|23747.9|23715.9|23751.4|23719.4|23762.9|23730.9|23713.2|23681.2|0
1586995200000|2020-04-16 00:00:00|23750.7|23718.7|23821.3|23789.3|23848.4|23816.4|23710.3|23678.3|0
1586998800000|2020-04-16 01:00:00|23821|23789|23852.7|23845.7|24008.2|24001.2|23811.8|23779.8|22277
1587002400000|2020-04-16 02:00:00|23853.7|23846.7|23954.2|23947.2|24087.7|24080.7|23827.7|23820.7|26083
1587006000000|2020-04-16 03:00:00|23954.7|23947.7|23941.2|23934.2|23988.7|23981.7|23920.7|23913.7|9465
1587009600000|2020-04-16 04:00:00|23938.2|23931.2|23974|23942|24010|23978|23938.2|23920.3|42
1587013200000|2020-04-16 05:00:00|23971.8|23939.8|24002.2|23995.2|24010.2|24003.2|23915.7|23908.7|11340
1587016800000|2020-04-16 06:00:00|24001.7|23994.7|24069.7|24062.7|24095.2|24088.2|23935.2|23928.2|11606
1587020400000|2020-04-16 07:00:00|24070.2|24063.2|24039.2|24032.2|24113.7|24106.7|23987.7|23980.7|12263
1587024000000|2020-04-16 08:00:00|24039.7|24032.7|23941.2|23909.2|24043.2|24036.2|23922.2|23890.2|5715
1587027600000|2020-04-16 09:00:00|23942.3|23910.3|23899.7|23889.7|23964.7|23932.7|23850.7|23840.7|2330
1587031200000|2020-04-16 10:00:00|23900.7|23890.7|23922.7|23912.7|23935.2|23925.2|23848.7|23838.7|1678
1587034800000|2020-04-16 11:00:00|23922.2|23912.2|23888.7|23878.7|23936.2|23926.2|23875.2|23865.2|1410
1587038400000|2020-04-16 12:00:00|23888.2|23878.2|23979.7|23969.7|23985.2|23975.2|23871.7|23861.7|2482
1587042000000|2020-04-16 13:00:00|23977.2|23967.2|23840.7|23830.7|23999.7|23989.7|23837.7|23827.7|3151
1587045600000|2020-04-16 14:00:00|23839.7|23829.7|23928.7|23918.7|23946.7|23936.7|23819.7|23809.7|3701
1587049200000|2020-04-16 15:00:00|23930.7|23920.7|23983.7|23973.7|23997.7|23987.7|23897.7|23887.7|3017
1587052800000|2020-04-16 16:00:00|23984.2|23974.2|23866.7|23856.7|23988.2|23978.2|23846.7|23836.7|2499
1587056400000|2020-04-16 17:00:00|23867.2|23857.2|23874.2|23864.2|23921.2|23911.2|23861.2|23851.2|770
1587060000000|2020-04-16 18:00:00|23875.7|23865.7|23910.8|23878.8|23914.2|23904.2|23856.2|23846.2|728
1587063600000|2020-04-16 19:00:00|23909.1|23877.1|23953.8|23921.8|23995.8|23963.8|23868.3|23836.3|0
1587067200000|2020-04-16 20:00:00|23950.8|23918.8|24200.1|24168.1|24208.3|24176.3|23937.3|23905.3|0
1587070800000|2020-04-16 21:00:00|24201.5|24169.5|24337.7|24305.7|24468.2|24436.2|24194.9|24162.9|0
1587074400000|2020-04-16 22:00:00|24394.3|24362.3|24460.6|24428.6|24486.1|24454.1|24295.1|24263.1|0
1587078000000|2020-04-16 23:00:00|24462|24430|24449.1|24417.1|24529.6|24497.6|24374.7|24342.7|0
1587081600000|2020-04-17 00:00:00|24447.6|24415.6|24451.5|24419.5|24548.8|24516.8|24407|24375|0
1587085200000|2020-04-17 01:00:00|24451.8|24419.8|24618.4|24611.4|24642.9|24635.9|24433.9|24419.8|27060
1587088800000|2020-04-17 02:00:00|24618.9|24611.9|24562.4|24555.4|24675.4|24668.4|24510.9|24503.9|22442
1587092400000|2020-04-17 03:00:00|24561.9|24554.9|24539.9|24532.9|24591.4|24584.4|24476.4|24469.4|11026
1587096000000|2020-04-17 04:00:00|24559.4|24552.4|24597.3|24565.3|24626.2|24594.2|24557.4|24525.4|30
1587099600000|2020-04-17 05:00:00|24596.9|24564.9|24583.4|24576.4|24641.4|24634.4|24539.9|24532.9|11485
1587103200000|2020-04-17 06:00:00|24582.9|24575.9|24367.9|24360.9|24593.9|24586.9|24257.4|24250.4|21234
1587106800000|2020-04-17 07:00:00|24368.9|24361.9|24355.4|24348.4|24410.9|24403.9|24285.4|24278.4|14865
1587110400000|2020-04-17 08:00:00|24353.9|24346.9|24343.5|24311.5|24423.2|24396.4|24315.9|24308.9|6522
1587114000000|2020-04-17 09:00:00|24343.9|24311.9|24366.4|24356.4|24414.1|24382.4|24295.9|24285.9|2270
1587117600000|2020-04-17 10:00:00|24365.9|24355.9|24433.4|24423.4|24440.4|24430.4|24341.4|24331.4|2148
1587121200000|2020-04-17 11:00:00|24432.9|24422.9|24431.4|24421.4|24448.9|24438.9|24395.4|24385.4|1823
1587124800000|2020-04-17 12:00:00|24429.9|24419.9|24400.9|24390.9|24442.9|24432.9|24386.4|24376.4|1646
1587128400000|2020-04-17 13:00:00|24401.4|24391.4|24360.9|24350.9|24409.4|24399.4|24299.4|24289.4|3848
1587132000000|2020-04-17 14:00:00|24361.4|24351.4|24279.9|24269.9|24366.4|24356.4|24237.4|24227.4|4047
1587135600000|2020-04-17 15:00:00|24277.9|24267.9|24282.4|24272.4|24303.9|24293.9|24242.4|24232.4|2568
1587139200000|2020-04-17 16:00:00|24283.9|24273.9|24305.9|24295.9|24325.9|24315.9|24264.9|24254.9|1322
1587142800000|2020-04-17 17:00:00|24303.9|24293.9|24287.4|24277.4|24316.4|24306.4|24278.9|24268.9|679
1587146400000|2020-04-17 18:00:00|24285.9|24275.9|24293.1|24261.1|24293.1|24278.4|24259.4|24249.4|966
1587150000000|2020-04-17 19:00:00|24296.9|24264.9|24445.7|24413.7|24463.5|24431.5|24286.5|24254.5|0
1587153600000|2020-04-17 20:00:00|24442.7|24410.7|24462.7|24430.7|24488.9|24456.9|24425|24393|0
1587333600000|2020-04-19 22:00:00|24384|24352|24332|24300|24410.1|24378.1|24287.1|24255.1|0
1587337200000|2020-04-19 23:00:00|24331.3|24299.3|24333.8|24301.8|24357.2|24325.2|24310.3|24278.3|0
1587340800000|2020-04-20 00:00:00|24335.3|24303.3|24481.7|24449.7|24533.8|24501.8|24335.3|24303.3|0
1587344400000|2020-04-20 01:00:00|24481|24449|24329.6|24322.6|24481|24449|24169.1|24162.1|24591
1587348000000|2020-04-20 02:00:00|24330.6|24323.6|24402.1|24395.1|24434.1|24427.1|24328.6|24321.6|23263
1587351600000|2020-04-20 03:00:00|24402.6|24395.6|24382.6|24375.6|24466.1|24459.1|24352.1|24345.1|12420
1587355200000|2020-04-20 04:00:00|24399.3|24367.3|24345.9|24313.9|24417|24385|24324.6|24292.6|34
1587358800000|2020-04-20 05:00:00|24345.5|24313.5|24314.1|24307.1|24370.1|24363.1|24269.6|24262.6|13075
1587362400000|2020-04-20 06:00:00|24313.6|24306.6|24362.6|24355.6|24370.1|24363.1|24266.6|24259.6|11846
1587366000000|2020-04-20 07:00:00|24363.1|24356.1|24355.1|24348.1|24368.6|24361.6|24244.6|24237.6|11618
1587369600000|2020-04-20 08:00:00|24354.6|24347.6|24278.7|24246.7|24355.1|24348.1|24243.1|24217.2|4564
1587373200000|2020-04-20 09:00:00|24280.8|24248.8|24246.6|24236.6|24318|24300.1|24237.1|24227.1|1250
1587376800000|2020-04-20 10:00:00|24247.1|24237.1|24177.6|24167.6|24250.6|24240.6|24145.6|24135.6|2160
1587380400000|2020-04-20 11:00:00|24177.1|24167.1|24089.1|24079.1|24193.1|24183.1|24061.6|24051.6|2591
1587384000000|2020-04-20 12:00:00|24089.6|24079.6|24103.6|24093.6|24120.6|24110.6|24072.1|24062.1|1750
1587387600000|2020-04-20 13:00:00|24104.1|24094.1|24166.6|24156.6|24172.6|24162.6|24075.6|24065.6|3397
1587391200000|2020-04-20 14:00:00|24166.1|24156.1|24268.1|24260.1|24275.6|24267.6|24147.1|24137.1|3468
1587394800000|2020-04-20 15:00:00|24269.1|24261.1|24306.6|24298.6|24334.6|24326.6|24262.6|24254.6|2739
1587398400000|2020-04-20 16:00:00|24307.1|24299.1|24292.1|24284.1|24311.6|24303.6|24282.1|24274.1|1006
1587402000000|2020-04-20 17:00:00|24294.1|24286.1|24215.1|24207.1|24294.1|24286.1|24204.6|24196.6|1005
1587405600000|2020-04-20 18:00:00|24214.6|24206.6|24087|24057|24229.1|24221.1|24077.6|24056.7|1340
1587409200000|2020-04-20 19:00:00|24086.7|24056.7|24122.9|24092.9|24198.2|24168.2|24084.8|24054.8|0
1587412800000|2020-04-20 20:00:00|24122.4|24092.4|24103.1|24073.1|24137.7|24107.7|24067.5|24037.5|0
1587416400000|2020-04-20 21:00:00|24106.8|24076.8|24114.5|24084.5|24122|24092|24104.1|24074.1|0
1587420000000|2020-04-20 22:00:00|24099.3|24069.3|24190.3|24160.3|24204.9|24174.9|24094.8|24064.8|0
1587423600000|2020-04-20 23:00:00|24189.5|24159.5|24155.1|24125.1|24214.8|24184.8|24121.6|24091.6|0
1587427200000|2020-04-21 00:00:00|24155.9|24125.9|24177.7|24147.7|24248.4|24218.4|24104.2|24074.2|0
1587430800000|2020-04-21 01:00:00|24179.8|24149.8|23813.6|23808.6|24236.1|24231.1|23804.6|23799.6|33564
1587434400000|2020-04-21 02:00:00|23814.1|23809.1|23733.8|23728.8|23878.1|23873.1|23623.1|23618.1|36808
1587438000000|2020-04-21 03:00:00|23734.8|23729.8|23733.8|23728.8|23785.8|23780.8|23686.3|23681.3|12803
1587441600000|2020-04-21 04:00:00|23734.8|23729.8|23774.1|23744.1|23825.1|23795.1|23722.3|23692.3|39
1587445200000|2020-04-21 05:00:00|23776.3|23746.3|23727.8|23722.8|23803.8|23798.8|23703.3|23698.3|11332
1587448800000|2020-04-21 06:00:00|23726.8|23721.8|23818.8|23813.8|23893.8|23888.8|23726.8|23721.8|14074
1587452400000|2020-04-21 07:00:00|23817.8|23812.8|23747.3|23742.3|23871.8|23866.8|23729.8|23724.8|13450
1587456000000|2020-04-21 08:00:00|23747.8|23742.8|23752|23722|23796.8|23766.8|23690.3|23678.7|8343
1587459600000|2020-04-21 09:00:00|23756.2|23726.2|23619.8|23611.8|23797|23767|23582.8|23574.8|3769
1587463200000|2020-04-21 10:00:00|23617.8|23609.8|23564.8|23556.8|23637.8|23629.8|23541.3|23533.3|3006
1587466800000|2020-04-21 11:00:00|23565.3|23557.3|23530.8|23522.8|23581.8|23573.8|23521.3|23513.3|1681
1587470400000|2020-04-21 12:00:00|23529.3|23521.3|23507.3|23499.3|23560.8|23552.8|23501.3|23493.3|2153
1587474000000|2020-04-21 13:00:00|23507.8|23499.8|23610.8|23602.8|23635.8|23627.8|23478.8|23470.8|4691
1587477600000|2020-04-21 14:00:00|23611.8|23603.8|23533.3|23525.3|23634.3|23626.3|23526.3|23518.3|4300
1587481200000|2020-04-21 15:00:00|23530.8|23522.8|23501.8|23493.8|23536.8|23528.8|23441.8|23433.8|4587
1587484800000|2020-04-21 16:00:00|23502.3|23494.3|23488.3|23480.3|23520.8|23512.8|23445.3|23437.3|1749
1587488400000|2020-04-21 17:00:00|23487.8|23479.8|23459.8|23451.8|23513.3|23505.3|23455.3|23447.3|1402
1587492000000|2020-04-21 18:00:00|23460.3|23452.3|23433.6|23403.6|23527.3|23519.3|23412.8|23403.6|1406
1587495600000|2020-04-21 19:00:00|23437.4|23407.4|23415.4|23385.4|23560|23530|23413.9|23383.9|0
1587499200000|2020-04-21 20:00:00|23414.1|23384.1|23450.9|23420.9|23458.4|23428.4|23406.6|23376.6|0
1587502800000|2020-04-21 21:00:00|23452.7|23422.7|23483.1|23453.1|23490.8|23460.8|23451|23421|0
1587506400000|2020-04-21 22:00:00|23485.4|23455.4|23492.3|23462.3|23538.3|23508.3|23466.4|23436.4|0
1587510000000|2020-04-21 23:00:00|23490.8|23460.8|23507.4|23477.4|23512.2|23482.2|23441.7|23411.7|0
1587513600000|2020-04-22 00:00:00|23510.1|23480.1|23482|23452|23550.7|23520.7|23366.5|23336.5|0
1587517200000|2020-04-22 01:00:00|23479.8|23449.8|23520.1|23515.1|23608.6|23603.6|23394.9|23364.9|25362
1587520800000|2020-04-22 02:00:00|23519.1|23514.1|23617.1|23612.1|23653.1|23648.1|23464.6|23459.6|23294
1587524400000|2020-04-22 03:00:00|23617.6|23612.6|23612.1|23607.1|23639.6|23634.6|23551.1|23546.1|10188
1587528000000|2020-04-22 04:00:00|23620.6|23590.6|23587.3|23557.3|23653.4|23623.4|23549.4|23519.4|43
1587531600000|2020-04-22 05:00:00|23575.1|23570.1|23802.6|23797.6|23826.6|23821.6|23573.6|23568.6|18495
1587535200000|2020-04-22 06:00:00|23803.6|23798.6|23865.1|23860.1|23910.6|23905.6|23751.1|23746.1|15660
1587538800000|2020-04-22 07:00:00|23864.6|23859.6|23847.6|23842.6|23920.6|23915.6|23842.6|23837.6|12240
1587542400000|2020-04-22 08:00:00|23847.1|23842.1|23953.1|23923.1|23960|23930|23821.6|23816.6|6119
1587546000000|2020-04-22 09:00:00|23953.9|23923.9|23884.1|23876.1|23960.5|23942.6|23862.1|23854.1|2080
1587549600000|2020-04-22 10:00:00|23885.6|23877.6|23891.6|23883.6|23892.1|23884.1|23847.6|23839.6|1611
1587553200000|2020-04-22 11:00:00|23892.1|23884.1|23904.6|23896.6|23917.1|23909.1|23879.1|23871.1|1090
1587556800000|2020-04-22 12:00:00|23904.1|23896.1|23927.1|23919.1|23942.6|23934.6|23828.6|23820.6|2023
1587560400000|2020-04-22 13:00:00|23926.6|23918.6|23884.1|23876.1|23956.6|23948.6|23864.1|23856.1|3081
1587564000000|2020-04-22 14:00:00|23884.6|23876.6|23869.1|23861.1|23900.1|23892.1|23846.1|23838.1|2337
1587567600000|2020-04-22 15:00:00|23868.6|23860.6|23900.1|23892.1|23915.6|23907.6|23860.6|23852.6|1676
1587571200000|2020-04-22 16:00:00|23899.6|23891.6|23887.1|23879.1|23912.1|23904.1|23873.6|23865.6|723
1587574800000|2020-04-22 17:00:00|23888.1|23880.1|23886.6|23878.6|23904.6|23896.6|23863.6|23855.6|445
1587578400000|2020-04-22 18:00:00|23887.1|23879.1|23908.4|23878.4|23917.6|23909.6|23878.6|23870.6|479
1587582000000|2020-04-22 19:00:00|23910.1|23880.1|23915.5|23885.5|23945.3|23915.3|23892.4|23862.4|0
1587585600000|2020-04-22 20:00:00|23902.1|23872.1|23857.2|23827.2|23970.2|23940.2|23825.5|23795.5|0
1587589200000|2020-04-22 21:00:00|23855.7|23825.7|23881.8|23851.8|23886.8|23856.8|23855.7|23825.7|0
1587592800000|2020-04-22 22:00:00|23900.1|23870.1|23828.9|23798.9|23921.1|23891.1|23817.1|23787.1|0
1587596400000|2020-04-22 23:00:00|23830.4|23800.4|23835.6|23805.6|23835.6|23805.6|23774.9|23744.9|0
1587600000000|2020-04-23 00:00:00|23837.1|23807.1|23870.5|23840.5|23888.7|23858.7|23798|23768|0
1587603600000|2020-04-23 01:00:00|23872.6|23842.6|23975|23970|24092|24087|23869.5|23842.6|26925
1587607200000|2020-04-23 02:00:00|23974.5|23969.5|23849.5|23844.5|24007|24002|23756.5|23751.5|28639
1587610800000|2020-04-23 03:00:00|23847.5|23842.5|23905.5|23900.5|23939.5|23934.5|23842|23837|13491
1587614400000|2020-04-23 04:00:00|23910.5|23905.5|23955.5|23925.5|24012.3|23982.3|23910.5|23888|1
1587618000000|2020-04-23 05:00:00|23925|23920|23971|23966|24065|24060|23925|23920|29544
1587621600000|2020-04-23 06:00:00|23975.5|23970.5|23988.5|23983.5|24050.5|24045.5|23925.5|23920.5|14392
1587625200000|2020-04-23 07:00:00|23988|23983|23902|23897|24019|24014|23887.5|23882.5|11434
1587628800000|2020-04-23 08:00:00|23901.5|23896.5|23963.3|23933.3|24024.2|23994.2|23891|23886|14078
1587632400000|2020-04-23 09:00:00|23964|23934|24012|24004|24024.5|24016.5|23957.4|23927.4|1574
1587636000000|2020-04-23 10:00:00|24014.5|24006.5|23957.5|23949.5|24021|24013|23945|23937|1370
1587639600000|2020-04-23 11:00:00|23958|23950|23973|23965|23997|23989|23957|23949|1248
1587643200000|2020-04-23 12:00:00|23972.5|23964.5|24070|24062|24072|24064|23936|23928|2743
1587646800000|2020-04-23 13:00:00|24070.5|24062.5|24100.5|24092.5|24165|24157|24049.5|24041.5|4384
1587650400000|2020-04-23 14:00:00|24100|24092|24193.5|24185.5|24236|24228|24080|24072|4059
1587654000000|2020-04-23 15:00:00|24194|24186|24119|24111|24201|24193|24098.5|24090.5|2638
1587657600000|2020-04-23 16:00:00|24120|24112|24053|24045|24150.5|24142.5|23979.5|23971.5|3025
1587661200000|2020-04-23 17:00:00|24054.5|24046.5|23980.5|23972.5|24075|24067|23960|23952|1588
1587664800000|2020-04-23 18:00:00|23980|23972|24037.5|24029.5|24040|24032|23950|23942|1068
1587668400000|2020-04-23 19:00:00|24043.5|24013.5|23899|23869|24043.5|24013.5|23890.2|23860.2|0
1587672000000|2020-04-23 20:00:00|23894.3|23864.3|23904.3|23874.3|23910.8|23880.8|23884.2|23854.2|0
1587675600000|2020-04-23 21:00:00|23903.9|23873.9|23899.8|23869.8|23904.5|23874.5|23899.2|23869.2|0
1587679200000|2020-04-23 22:00:00|23897.4|23867.4|23889.7|23859.7|23906.1|23876.1|23878.9|23848.9|0
1587682800000|2020-04-23 23:00:00|23889.9|23859.9|23899.3|23869.3|23900.6|23870.6|23884.5|23854.5|0
1587686400000|2020-04-24 00:00:00|23817.7|23787.7|23916.7|23886.7|23918.3|23888.3|23769.4|23739.4|0
1587690000000|2020-04-24 01:00:00|23917|23887|23782.4|23777.4|23952.8|23922.8|23675.4|23670.4|30840
1587693600000|2020-04-24 02:00:00|23782.9|23777.9|23900.9|23895.9|23933.9|23928.9|23766.4|23761.4|25455
1587697200000|2020-04-24 03:00:00|23901.4|23896.4|23862.9|23857.9|23916.9|23911.9|23844.9|23839.9|10268
1587700800000|2020-04-24 04:00:00|23876.6|23846.6|23879.5|23849.5|23889.5|23859.5|23874.5|23844.5|27
1587704400000|2020-04-24 05:00:00|23875.7|23845.7|23836.4|23831.4|23875.7|23852.9|23755.4|23750.4|19132
1587708000000|2020-04-24 06:00:00|23835.4|23830.4|23880.9|23875.9|23883.4|23878.4|23786.9|23781.9|13234
1587711600000|2020-04-24 07:00:00|23882.4|23877.4|23879.9|23874.9|23919.9|23914.9|23838.4|23833.4|14743
1587715200000|2020-04-24 08:00:00|23880.4|23875.4|23853.9|23823.9|23893.4|23888.4|23797.9|23792.9|17511
1587718800000|2020-04-24 09:00:00|23854.2|23824.2|23922.9|23914.9|23953.4|23945.4|23853.9|23823.9|2060
1587722400000|2020-04-24 10:00:00|23922.4|23914.4|24006.4|23998.4|24006.4|23998.4|23909.9|23901.9|1776
1587726000000|2020-04-24 11:00:00|24005.9|23997.9|23969.9|23961.9|24027.4|24019.4|23961.4|23953.4|1437
1587729600000|2020-04-24 12:00:00|23970.4|23962.4|23998.4|23990.4|24018.4|24010.4|23954.4|23946.4|1492
1587733200000|2020-04-24 13:00:00|23997.9|23989.9|23929.4|23921.4|24010.9|24002.9|23926.4|23918.4|2046
1587736800000|2020-04-24 14:00:00|23929.9|23921.9|23918.4|23910.4|23953.9|23945.9|23898.4|23890.4|2618
1587740400000|2020-04-24 15:00:00|23917.9|23909.9|23912.4|23904.4|23924.4|23916.4|23849.4|23841.4|2232
1587744000000|2020-04-24 16:00:00|23913.4|23905.4|23944.9|23936.9|23957.4|23949.4|23909.4|23901.4|1027
1587747600000|2020-04-24 17:00:00|23944.4|23936.4|23981.9|23973.9|23983.9|23975.9|23923.9|23915.9|465
1587751200000|2020-04-24 18:00:00|23980.4|23972.4|23981.9|23973.9|24009.4|24001.4|23967.4|23959.4|667
1587754800000|2020-04-24 19:00:00|23975.4|23967.4|24031.6|24001.6|24058.9|24028.9|23975.4|23947.5|3
1587758400000|2020-04-24 20:00:00|24030.1|24000.1|24025.5|23995.5|24050.9|24020.9|24019.1|23989.1|0
1587938400000|2020-04-26 22:00:00|24081.9|24051.9|23958.9|23928.9|24115.2|24085.2|23942.7|23912.7|0
1587942000000|2020-04-26 23:00:00|23963.4|23933.4|23980.1|23950.1|24016.7|23986.7|23962.6|23932.6|0
1587945600000|2020-04-27 00:00:00|23983.1|23953.1|24039.6|24009.6|24046.1|24016.1|23951.8|23921.8|0
1587949200000|2020-04-27 01:00:00|24041.7|24011.7|24236.4|24231.4|24260.4|24255.4|24007.6|23977.6|32428
1587952800000|2020-04-27 02:00:00|24237.4|24232.4|24176.4|24171.4|24277.4|24272.4|24171.4|24166.4|14890
1587956400000|2020-04-27 03:00:00|24176.9|24171.9|24230.4|24225.4|24244.4|24239.4|24173.4|24168.4|6609
1587960000000|2020-04-27 04:00:00|24235.4|24230.4|24285.6|24255.6|24347.3|24317.3|24235.4|24218.6|75
1587963600000|2020-04-27 05:00:00|24272.9|24267.9|24309.4|24304.4|24340.4|24335.4|24253.4|24248.4|10039
1587967200000|2020-04-27 06:00:00|24309.9|24304.9|24300.9|24295.9|24320.4|24315.4|24260.4|24255.4|7711
1587970800000|2020-04-27 07:00:00|24301.9|24296.9|24341.4|24336.4|24341.4|24336.4|24265.9|24260.9|9167
1587974400000|2020-04-27 08:00:00|24342.4|24337.4|24358.1|24328.1|24367.9|24337.9|24269.9|24264.9|8892
1587978000000|2020-04-27 09:00:00|24357.7|24327.7|24333.9|24325.9|24361.4|24341.4|24308.9|24291.2|1906
1587981600000|2020-04-27 10:00:00|24333.4|24325.4|24328.9|24320.9|24343.9|24335.9|24312.9|24304.9|716
1587985200000|2020-04-27 11:00:00|24328.4|24320.4|24338.4|24330.4|24353.9|24345.9|24318.4|24310.4|450
1587988800000|2020-04-27 12:00:00|24339.4|24331.4|24312.4|24304.4|24352.9|24344.9|24309.4|24301.4|676
1587992400000|2020-04-27 13:00:00|24311.9|24303.9|24293.4|24285.4|24329.9|24321.9|24254.4|24246.4|1321
1587996000000|2020-04-27 14:00:00|24293.9|24285.9|24328.4|24320.4|24353.4|24345.4|24269.9|24261.9|1611
1587999600000|2020-04-27 15:00:00|24327.9|24319.9|24392.9|24384.9|24399.9|24391.9|24327.4|24319.4|1519
1588003200000|2020-04-27 16:00:00|24393.4|24385.4|24386.4|24378.4|24396.4|24388.4|24366.4|24358.4|922
1588006800000|2020-04-27 17:00:00|24387.9|24379.9|24391.9|24383.9|24397.4|24389.4|24366.9|24358.9|416
1588010400000|2020-04-27 18:00:00|24392.4|24384.4|24424|24394|24431.9|24423.9|24392.4|24384.4|744
1588014000000|2020-04-27 19:00:00|24425.9|24395.9|24438|24408|24481.9|24451.9|24415.9|24385.9|0
1588017600000|2020-04-27 20:00:00|24436.5|24406.5|24424.1|24394.1|24449.7|24419.7|24419.9|24389.9|0
1588021200000|2020-04-27 21:00:00|24422.6|24392.6|24430.6|24400.6|24431.6|24401.6|24422|24392|0
1588024800000|2020-04-27 22:00:00|24434.3|24404.3|24418.2|24388.2|24438.7|24408.7|24402.1|24372.1|0
1588028400000|2020-04-27 23:00:00|24418.8|24388.8|24428|24398|24456.2|24426.2|24410.5|24380.5|0
1588032000000|2020-04-28 00:00:00|24428.7|24398.7|24447.7|24417.7|24471.5|24441.5|24401.3|24371.3|0
1588035600000|2020-04-28 01:00:00|24446.9|24416.9|24189.6|24184.6|24446.9|24416.9|24170.6|24165.6|24598
1588039200000|2020-04-28 02:00:00|24192.6|24187.6|24397.6|24392.6|24419.6|24414.6|24161.1|24156.1|21846
1588042800000|2020-04-28 03:00:00|24398.1|24393.1|24475.1|24470.1|24506.6|24501.6|24358.6|24353.6|13868
1588046400000|2020-04-28 04:00:00|24475.1|24470.1|24487.4|24457.4|24493.2|24470.1|24441.8|24411.8|71
1588050000000|2020-04-28 05:00:00|24437.6|24432.6|24518.6|24513.6|24525.6|24520.6|24365.6|24360.6|14649
1588053600000|2020-04-28 06:00:00|24516.6|24511.6|24517.6|24512.6|24563.6|24558.6|24483.6|24478.6|9571
1588057200000|2020-04-28 07:00:00|24516.6|24511.6|24606.6|24601.6|24612.1|24607.1|24492.6|24487.6|11083
1588060800000|2020-04-28 08:00:00|24608.1|24603.1|24683.1|24653.1|24726.2|24696.2|24573.1|24568.1|6270
1588064400000|2020-04-28 09:00:00|24683.9|24653.9|24827.6|24819.6|24837.1|24829.1|24661.6|24646.2|3570
1588068000000|2020-04-28 10:00:00|24828.1|24820.1|24819.1|24811.1|24843.6|24835.6|24799.1|24791.1|1588
1588071600000|2020-04-28 11:00:00|24819.6|24811.6|24828.6|24820.6|24847.1|24839.1|24811.6|24803.6|961
1588075200000|2020-04-28 12:00:00|24828.1|24820.1|24856.1|24848.1|24866.1|24858.1|24806.6|24798.6|1190
1588078800000|2020-04-28 13:00:00|24859.1|24851.1|24768.6|24760.6|24882.6|24874.6|24768.1|24760.1|3054
1588082400000|2020-04-28 14:00:00|24767.6|24759.6|24631.6|24623.6|24810.6|24802.6|24621.1|24613.1|4598
1588086000000|2020-04-28 15:00:00|24634.1|24626.1|24676.1|24668.1|24720.1|24712.1|24621.1|24613.1|2589
1588089600000|2020-04-28 16:00:00|24677.1|24669.1|24664.1|24656.1|24701.1|24693.1|24633.1|24625.1|1470
1588093200000|2020-04-28 17:00:00|24662.6|24654.6|24653.1|24645.1|24682.6|24674.6|24646.6|24638.6|514
1588096800000|2020-04-28 18:00:00|24653.6|24645.6|24658.4|24628.4|24677.6|24669.6|24635.1|24627.1|457
1588100400000|2020-04-28 19:00:00|24660.1|24630.1|24555.5|24525.5|24704.5|24674.5|24549.4|24519.4|0
1588104000000|2020-04-28 20:00:00|24563|24533|24578.3|24548.3|24615.2|24585.2|24551|24521|0
1588107600000|2020-04-28 21:00:00|24576.8|24546.8|24621|24591|24621|24591|24576.8|24546.8|0
1588111200000|2020-04-28 22:00:00|24643.2|24613.2|24604.4|24574.4|24652.1|24622.1|24585.1|24555.1|0
1588114800000|2020-04-28 23:00:00|24605.1|24575.1|24647.8|24617.8|24675.6|24645.6|24581.1|24551.1|0
1588118400000|2020-04-29 00:00:00|24647|24617|24703.4|24673.4|24703.4|24673.4|24643.3|24613.3|0
1588122000000|2020-04-29 01:00:00|24704.1|24674.1|24690.6|24685.6|24887.6|24882.6|24668.4|24638.4|26333
1588125600000|2020-04-29 02:00:00|24689.6|24684.6|24687.6|24682.6|24786.6|24781.6|24627.6|24622.6|21953
1588129200000|2020-04-29 03:00:00|24689.1|24684.1|24648.6|24643.6|24691.1|24686.1|24591.6|24586.6|10491
1588132800000|2020-04-29 04:00:00|24656.9|24626.9|24678.4|24648.4|24694.4|24664.4|24616.9|24586.9|17
1588136400000|2020-04-29 05:00:00|24673.8|24643.8|24619.6|24614.6|24673.8|24667.1|24555.6|24550.6|10704
1588140000000|2020-04-29 06:00:00|24620.6|24615.6|24607.6|24602.6|24632.1|24627.1|24553.1|24548.1|7503
1588143600000|2020-04-29 07:00:00|24605.1|24600.1|24617.6|24612.6|24640.6|24635.6|24578.6|24573.6|8303
1588147200000|2020-04-29 08:00:00|24617.1|24612.1|24682.1|24652.1|24684.5|24654.5|24599.1|24587.1|5545
1588150800000|2020-04-29 09:00:00|24686.3|24656.3|24624.1|24616.1|24698.4|24668.4|24614.6|24606.6|1238
1588154400000|2020-04-29 10:00:00|24624.6|24616.6|24627.1|24619.1|24628.1|24620.1|24590.6|24582.6|761
1588158000000|2020-04-29 11:00:00|24626.6|24618.6|24612.1|24604.1|24637.1|24629.1|24600.6|24592.6|849
1588161600000|2020-04-29 12:00:00|24612.6|24604.6|24791.6|24783.6|24796.1|24788.1|24601.6|24593.6|3152
1588165200000|2020-04-29 13:00:00|24790.6|24782.6|24785.1|24777.1|24827.6|24819.6|24748.6|24740.6|4092
1588168800000|2020-04-29 14:00:00|24784.1|24776.1|24796.6|24788.6|24821.1|24813.1|24733.6|24725.6|2800
1588172400000|2020-04-29 15:00:00|24796.1|24788.1|24830.1|24822.1|24841.6|24833.6|24777.1|24769.1|1845
1588176000000|2020-04-29 16:00:00|24830.6|24822.6|24825.1|24817.1|24870.6|24862.6|24817.1|24809.1|1108
1588179600000|2020-04-29 17:00:00|24826.1|24818.1|24827.6|24819.6|24864.6|24856.6|24816.6|24808.6|726
1588183200000|2020-04-29 18:00:00|24826.6|24818.6|24871.6|24841.6|24873.6|24860.6|24801.6|24793.6|1139
1588186800000|2020-04-29 19:00:00|24872.4|24842.4|24855.6|24825.6|24945.7|24915.7|24844.3|24814.3|2
1588190400000|2020-04-29 20:00:00|24852.6|24822.6|25034.5|25004.5|25037.1|25007.1|24849.7|24819.7|0
1588194000000|2020-04-29 21:00:00|25033.8|25003.8|25019.5|24989.5|25034.9|25004.9|24988.3|24958.3|0
1588197600000|2020-04-29 22:00:00|25016.5|24986.5|24976.4|24946.4|25016.5|24986.5|24960.4|24930.4|0
1588201200000|2020-04-29 23:00:00|24975.7|24945.7|24949.9|24919.9|24977.9|24947.9|24943.6|24913.6|0
1588204800000|2020-04-30 00:00:00|24949.1|24919.1|24913.2|24883.2|24949.1|24919.1|24874.6|24844.6|0
1588208400000|2020-04-30 01:00:00|24909.1|24879.1|24916.1|24886.1|24943.5|24913.5|24882|24852|0
1588212000000|2020-04-30 02:00:00|24911.9|24881.9|24972.6|24942.6|24978.7|24948.7|24909.7|24879.7|0
1588215600000|2020-04-30 03:00:00|24971.9|24941.9|25064.8|25034.8|25065.9|25035.9|24964.7|24934.7|0
1588219200000|2020-04-30 04:00:00|25059.9|25029.9|25123.9|25093.9|25221.6|25191.6|25039.8|25009.8|0
1588222800000|2020-04-30 05:00:00|25124.2|25094.2|25081.1|25051.1|25171.9|25141.9|25080.3|25050.3|0
1588226400000|2020-04-30 06:00:00|25085.2|25055.2|25037.7|25007.7|25085.4|25055.4|24985.9|24955.9|0
1588230000000|2020-04-30 07:00:00|25038|25008|24916.4|24886.4|25066.5|25036.5|24881.5|24851.5|0
1588233600000|2020-04-30 08:00:00|24917.1|24887.1|24897.2|24867.2|24987|24957|24891.6|24861.6|0
1588237200000|2020-04-30 09:00:00|24901.4|24871.4|24982.2|24952.2|24983.7|24953.7|24896.9|24866.9|0
1588240800000|2020-04-30 10:00:00|24982.5|24952.5|24861.5|24831.5|25006.4|24976.4|24846.9|24816.9|0
1588244400000|2020-04-30 11:00:00|24860.7|24830.7|24724.7|24694.7|24896.7|24866.7|24721|24691|0
1588248000000|2020-04-30 12:00:00|24724.3|24694.3|24716.5|24686.5|24864.5|24834.5|24711.2|24681.2|0
1588251600000|2020-04-30 13:00:00|24717.3|24687.3|24797.4|24767.4|24807.4|24777.4|24644.1|24614.1|0
1588255200000|2020-04-30 14:00:00|24797.1|24767.1|24735.7|24705.7|24834.1|24804.1|24725.8|24695.8|0
1588258800000|2020-04-30 15:00:00|24737.4|24707.4|24551.5|24521.5|24798.7|24768.7|24551.5|24521.5|0
1588262400000|2020-04-30 16:00:00|24551.8|24521.8|24442.5|24412.5|24551.8|24521.8|24348.6|24318.6|0
1588266000000|2020-04-30 17:00:00|24440.8|24410.8|24368.9|24338.9|24472.4|24442.4|24340.1|24310.1|0
1588269600000|2020-04-30 18:00:00|24369.1|24339.1|24407.7|24377.7|24451.6|24421.6|24343.7|24313.7|0
1588273200000|2020-04-30 19:00:00|24409.4|24379.4|24414.3|24384.3|24479.4|24449.4|24357.7|24327.7|0
1588276800000|2020-04-30 20:00:00|24423|24393|24323.5|24293.5|24439|24409|24296.9|24266.9|0
1588280400000|2020-04-30 21:00:00|24325.2|24295.2|24262.8|24232.8|24326.9|24296.9|24261.8|24231.8|0
1588284000000|2020-04-30 22:00:00|24252.4|24222.4|24289.7|24259.7|24294.8|24264.8|24151|24121|0
1588287600000|2020-04-30 23:00:00|24290.5|24260.5|24332.4|24302.4|24340.4|24310.4|24277.1|24247.1|0
1588291200000|2020-05-01 00:00:00|24333.1|24303.1|24341.6|24311.6|24351.4|24321.4|24287.9|24257.9|0
1588294800000|2020-05-01 01:00:00|24342.3|24312.3|24304.6|24274.6|24358.7|24328.7|24283.1|24253.1|0
1588298400000|2020-05-01 02:00:00|24305.3|24275.3|24238.7|24208.7|24315|24285|24222.2|24192.2|0
1588302000000|2020-05-01 03:00:00|24240.1|24210.1|24232.5|24202.5|24263.8|24233.8|24210.8|24180.8|0
1588305600000|2020-05-01 04:00:00|24235.4|24205.4|24257.7|24227.7|24273.5|24243.5|24232.4|24202.4|0
1588309200000|2020-05-01 05:00:00|24258.4|24228.4|24246.5|24216.5|24267.1|24237.1|24197.8|24167.8|0
1588312800000|2020-05-01 06:00:00|24245|24215|24125|24095|24248.1|24218.1|24105.5|24075.5|0
1588316400000|2020-05-01 07:00:00|24126.5|24096.5|24128.1|24098.1|24161.6|24131.6|24069.3|24039.3|0
1588320000000|2020-05-01 08:00:00|24131|24101|24187.6|24157.6|24191.3|24161.3|24090|24060|0
1588323600000|2020-05-01 09:00:00|24189|24159|24140.6|24110.6|24195|24165|24126.5|24096.5|0
1588327200000|2020-05-01 10:00:00|24139.9|24109.9|24161.9|24131.9|24188.8|24158.8|24137.7|24107.7|0
1588330800000|2020-05-01 11:00:00|24160.4|24130.4|24160.4|24130.4|24176.6|24146.6|24107.7|24077.7|0
1588334400000|2020-05-01 12:00:00|24161.9|24131.9|24158.8|24128.8|24172.6|24142.6|24131|24101|0
1588338000000|2020-05-01 13:00:00|24159.6|24129.6|24127.5|24097.5|24241.5|24211.5|24078.4|24048.4|0
1588341600000|2020-05-01 14:00:00|24151.1|24121.1|24120.9|24090.9|24179|24149|24036.8|24006.8|0
1588345200000|2020-05-01 15:00:00|24120.5|24090.5|23895.2|23865.2|24120.6|24090.6|23884|23854|0
1588348800000|2020-05-01 16:00:00|23894.1|23864.1|23835.4|23805.4|23931.2|23901.2|23810|23780|0
1588352400000|2020-05-01 17:00:00|23835.8|23805.8|23750.9|23720.9|23873|23843|23729.6|23699.6|0
1588356000000|2020-05-01 18:00:00|23750.5|23720.5|23713.5|23683.5|23805.8|23775.8|23701.3|23671.3|0
1588359600000|2020-05-01 19:00:00|23713.8|23683.8|23704.3|23674.3|23772.4|23742.4|23658.6|23628.6|0
1588363200000|2020-05-01 20:00:00|23710.1|23680.1|23670|23640|23720.3|23690.3|23659.8|23629.8|0
1588543200000|2020-05-03 22:00:00|23519.4|23489.4|23683.1|23653.1|23686|23656|23519.4|23489.4|0
1588546800000|2020-05-03 23:00:00|23684.5|23654.5|23651.1|23621.1|23708.7|23678.7|23628|23598|0
1588550400000|2020-05-04 00:00:00|23654.1|23624.1|23743.3|23713.3|23757.7|23727.7|23631.9|23601.9|0
1588554000000|2020-05-04 01:00:00|23744.1|23714.1|23762.7|23757.7|23923.8|23893.8|23633.2|23628.2|34912
1588557600000|2020-05-04 02:00:00|23762.2|23757.2|23662.7|23657.7|23812.2|23807.2|23660.2|23655.2|18213
1588561200000|2020-05-04 03:00:00|23662.2|23657.2|23651.2|23646.2|23741.7|23736.7|23635.2|23630.2|11799
1588564800000|2020-05-04 04:00:00|23669.4|23639.4|23637.4|23607.4|23685.2|23655.2|23596.4|23566.4|119
1588568400000|2020-05-04 05:00:00|23627.2|23622.2|23618.7|23613.7|23675.7|23670.7|23596.7|23591.7|13339
1588572000000|2020-05-04 06:00:00|23618.2|23613.2|23635.7|23630.7|23655.7|23650.7|23582.2|23577.2|11868
1588575600000|2020-05-04 07:00:00|23636.2|23631.2|23541.7|23536.7|23652.2|23647.2|23535.7|23530.7|14639
1588579200000|2020-05-04 08:00:00|23538.1|23533.1|23419.5|23389.5|23593.6|23588.6|23409.1|23379.1|11744
1588582800000|2020-05-04 09:00:00|23420.2|23390.2|23424.6|23416.6|23437.6|23429.6|23357.1|23346.3|3450
1588586400000|2020-05-04 10:00:00|23425.1|23417.1|23450.6|23442.6|23464.1|23456.1|23399.6|23391.6|1489
1588590000000|2020-05-04 11:00:00|23449.6|23441.6|23490.1|23482.1|23509.1|23501.1|23434.1|23426.1|1932
1588593600000|2020-05-04 12:00:00|23488.6|23480.6|23475.1|23467.1|23537.6|23529.6|23468.1|23460.1|2295
1588597200000|2020-05-04 13:00:00|23475.6|23467.6|23440.6|23432.6|23483.1|23475.1|23399.1|23391.1|3407
1588600800000|2020-05-04 14:00:00|23440.1|23432.1|23456.1|23448.1|23506.6|23498.6|23431.1|23423.1|3580
1588604400000|2020-05-04 15:00:00|23457.1|23449.1|23479.6|23471.6|23504.1|23496.1|23446.6|23438.6|1767
1588608000000|2020-05-04 16:00:00|23480.1|23472.1|23466.1|23458.1|23517.1|23509.1|23458.1|23450.1|1343
1588611600000|2020-05-04 17:00:00|23465.6|23457.6|23471.1|23463.1|23477.1|23469.1|23432.1|23424.1|665
1588615200000|2020-05-04 18:00:00|23470.6|23462.6|23542.1|23512.1|23542.1|23531.6|23462.1|23454.1|627
1588618800000|2020-05-04 19:00:00|23541.8|23511.8|23650.5|23620.5|23657.8|23627.8|23533|23503|0
1588622400000|2020-05-04 20:00:00|23647.6|23617.6|23619.2|23589.2|23647.6|23617.6|23591.5|23561.5|0
1588626000000|2020-05-04 21:00:00|23619.6|23589.6|23611.7|23581.7|23622|23592|23611.7|23581.7|0
1588629600000|2020-05-04 22:00:00|23613.4|23583.4|23623.5|23593.5|23658.9|23628.9|23605.9|23575.9|0
1588633200000|2020-05-04 23:00:00|23622|23592|23657.9|23627.9|23657.9|23627.9|23611.6|23581.6|0
1588636800000|2020-05-05 00:00:00|23659.3|23629.3|23719.8|23689.8|23719.8|23689.8|23658.6|23628.6|0
1588640400000|2020-05-05 01:00:00|23721.9|23691.9|23811.3|23806.3|23831.3|23826.3|23641.8|23636.8|20392
1588644000000|2020-05-05 02:00:00|23812.8|23807.8|23709.8|23704.8|23815.8|23810.8|23686.3|23681.3|14687
1588647600000|2020-05-05 03:00:00|23710.3|23705.3|23716.3|23711.3|23743.8|23738.8|23681.8|23676.8|6671
1588651200000|2020-05-05 04:00:00|23728.8|23698.8|23788.9|23758.9|23803|23773|23728.1|23698.1|56
1588654800000|2020-05-05 05:00:00|23788.5|23758.5|23771.3|23766.3|23804.8|23799.8|23741.3|23736.3|10256
1588658400000|2020-05-05 06:00:00|23772.8|23767.8|23833.3|23828.3|23838.3|23833.3|23752.8|23747.8|7698
1588662000000|2020-05-05 07:00:00|23834.3|23829.3|23859.8|23854.8|23913.8|23908.8|23790.8|23785.8|12152
1588665600000|2020-05-05 08:00:00|23858.3|23853.3|23688.5|23658.5|23888.8|23883.8|23670.3|23640.3|5885
1588669200000|2020-05-05 09:00:00|23689.3|23659.3|23791.8|23783.8|23798.3|23790.3|23680.4|23650.4|2436
1588672800000|2020-05-05 10:00:00|23792.8|23784.8|23813.3|23805.3|23830.3|23822.3|23780.3|23772.3|1286
1588676400000|2020-05-05 11:00:00|23814.3|23806.3|23817.3|23809.3|23831.3|23823.3|23797.3|23789.3|804
1588680000000|2020-05-05 12:00:00|23817.8|23809.8|23824.8|23816.8|23854.8|23846.8|23816.8|23808.8|983
1588683600000|2020-05-05 13:00:00|23824.3|23816.3|23876.3|23868.3|23877.8|23869.8|23808.8|23800.8|2034
1588687200000|2020-05-05 14:00:00|23874.8|23866.8|23853.3|23845.3|23886.8|23878.8|23827.3|23819.3|2324
1588690800000|2020-05-05 15:00:00|23853.8|23845.8|23904.8|23896.8|23910.8|23902.8|23846.3|23838.3|1723
1588694400000|2020-05-05 16:00:00|23905.3|23897.3|23876.8|23868.8|23925.3|23917.3|23862.8|23854.8|1429
1588698000000|2020-05-05 17:00:00|23877.3|23869.3|23903.3|23895.3|23908.3|23900.3|23862.3|23854.3|792
1588701600000|2020-05-05 18:00:00|23902.8|23894.8|23959.9|23929.9|23959.9|23942.3|23890.3|23882.3|778
1588705200000|2020-05-05 19:00:00|23959.6|23929.6|23802.4|23772.4|23965.6|23935.6|23794.7|23764.7|0
1588708800000|2020-05-05 20:00:00|23805.3|23775.3|23812.6|23782.6|23815.4|23785.4|23766.1|23736.1|0
1588712400000|2020-05-05 21:00:00|23812|23782|23805.1|23775.1|23859.1|23829.1|23804.4|23774.4|0
1588716000000|2020-05-05 22:00:00|23807.4|23777.4|23867.3|23837.3|23868.7|23838.7|23784.2|23754.2|0
1588719600000|2020-05-05 23:00:00|23868|23838|23858.5|23828.5|23871.8|23841.8|23848.8|23818.8|0
1588723200000|2020-05-06 00:00:00|23859.9|23829.9|23735|23705|23859.9|23829.9|23714.4|23684.4|0
1588726800000|2020-05-06 01:00:00|23735.8|23705.8|23969.4|23964.4|24085.4|24080.4|23716.2|23686.2|28477
1588730400000|2020-05-06 02:00:00|23970.4|23965.4|24003.4|23998.4|24059.4|24054.4|23947.9|23942.9|16540
1588734000000|2020-05-06 03:00:00|24003.9|23998.9|24019.4|24014.4|24050.4|24045.4|23983.4|23978.4|7934
1588737600000|2020-05-06 04:00:00|24026.9|23996.9|24034.6|24004.6|24051.7|24021.7|23997.6|23967.6|7
1588741200000|2020-05-06 05:00:00|24035.3|24005.3|24157.9|24152.9|24164.9|24159.9|24024.4|24005.3|14581
1588744800000|2020-05-06 06:00:00|24158.4|24153.4|24224.4|24219.4|24249.4|24244.4|24134.4|24129.4|12659
1588748400000|2020-05-06 07:00:00|24223.4|24218.4|24177.4|24172.4|24229.4|24224.4|24165.9|24160.9|11121
1588752000000|2020-05-06 08:00:00|24178.4|24173.4|24206.5|24176.5|24227.8|24197.8|24137.4|24132.4|5660
1588755600000|2020-05-06 09:00:00|24206.2|24176.2|24186.4|24178.4|24232.1|24202.1|24162.4|24154.4|1081
1588759200000|2020-05-06 10:00:00|24186.9|24178.9|24180.4|24172.4|24197.4|24189.4|24171.4|24163.4|679
1588762800000|2020-05-06 11:00:00|24179.9|24171.9|24130.4|24122.4|24183.9|24175.9|24124.9|24116.9|933
1588766400000|2020-05-06 12:00:00|24130.9|24122.9|24089.9|24081.9|24139.4|24131.4|24061.4|24053.4|2130
1588770000000|2020-05-06 13:00:00|24090.4|24082.4|24038.9|24030.9|24140.4|24132.4|24016.4|24008.4|2642
1588773600000|2020-05-06 14:00:00|24038.4|24030.4|23990.4|23982.4|24046.4|24038.4|23959.9|23951.9|4417
1588777200000|2020-05-06 15:00:00|23989.9|23981.9|23953.9|23945.9|24003.4|23995.4|23932.9|23924.9|2389
1588780800000|2020-05-06 16:00:00|23953.4|23945.4|23985.9|23977.9|23995.9|23987.9|23942.4|23934.4|1028
1588784400000|2020-05-06 17:00:00|23986.9|23978.9|24008.4|24000.4|24015.9|24007.9|23965.9|23957.9|682
1588788000000|2020-05-06 18:00:00|24007.9|23999.9|24001.3|23971.3|24014.4|24006.4|23967.9|23959.9|684
1588791600000|2020-05-06 19:00:00|24001|23971|23920.8|23890.8|24034.1|24004.1|23919.3|23889.3|0
1588795200000|2020-05-06 20:00:00|23923.7|23893.7|23908.9|23878.9|23932.6|23902.6|23882.1|23852.1|0
1588798800000|2020-05-06 21:00:00|23909.1|23879.1|23909.7|23879.7|23920.4|23890.4|23908.2|23878.2|0
1588802400000|2020-05-06 22:00:00|23902.6|23872.6|23864.6|23834.6|23936.1|23906.1|23843.2|23813.2|0
1588806000000|2020-05-06 23:00:00|23866.1|23836.1|23917|23887|23917|23887|23856.9|23826.9|0
1588809600000|2020-05-07 00:00:00|23921.4|23891.4|23972|23942|24001.8|23971.8|23921.4|23891.4|0
1588813200000|2020-05-07 01:00:00|23972.4|23942.4|23915.2|23910.2|24072.2|24067.2|23890.7|23885.7|22660
1588816800000|2020-05-07 02:00:00|23916.2|23911.2|24021.7|24016.7|24056.7|24051.7|23914.7|23909.7|16418
1588820400000|2020-05-07 03:00:00|24021.2|24016.2|24009.2|24004.2|24089.2|24084.2|23985.2|23980.2|11811
1588824000000|2020-05-07 04:00:00|24017.4|23987.4|24025.1|23995.1|24077.7|24047.7|24004.2|23974.2|28
1588827600000|2020-05-07 05:00:00|24027.2|23997.2|23954.7|23949.7|24027.2|24012.2|23930.2|23925.2|10147
1588831200000|2020-05-07 06:00:00|23955.2|23950.2|23964.7|23959.7|24010.2|24005.2|23954.2|23949.2|7873
1588834800000|2020-05-07 07:00:00|23964.2|23959.2|24017.2|24012.2|24072.2|24067.2|23946.7|23941.7|11760
1588838400000|2020-05-07 08:00:00|23991.6|23986.6|23961.6|23931.6|23993.6|23988.6|23916.4|23886.4|5440
1588842000000|2020-05-07 09:00:00|23962.3|23932.3|23996.6|23988.6|24018.1|24010.1|23920.7|23890.7|1794
1588845600000|2020-05-07 10:00:00|23997.1|23989.1|23982.1|23974.1|24012.6|24004.6|23970.1|23962.1|1220
1588849200000|2020-05-07 11:00:00|23981.6|23973.6|24036.6|24028.6|24043.6|24035.6|23974.1|23966.1|1101
1588852800000|2020-05-07 12:00:00|24036.1|24028.1|23998.1|23990.1|24044.1|24036.1|23979.1|23971.1|1578
1588856400000|2020-05-07 13:00:00|23997.1|23989.1|24014.6|24006.6|24035.6|24027.6|23981.1|23973.1|2031
1588860000000|2020-05-07 14:00:00|24015.1|24007.1|23906.1|23898.1|24018.6|24010.6|23890.1|23882.1|3458
1588863600000|2020-05-07 15:00:00|23908.1|23900.1|24005.6|23997.6|24011.1|24003.1|23902.6|23894.6|2298
1588867200000|2020-05-07 16:00:00|24006.1|23998.1|23986.6|23978.6|24018.1|24010.1|23965.1|23957.1|1298
1588870800000|2020-05-07 17:00:00|23987.1|23979.1|23956.1|23948.1|23999.6|23991.6|23946.1|23938.1|758
1588874400000|2020-05-07 18:00:00|23955.6|23947.6|23928.8|23898.8|23965.6|23957.6|23896.6|23888.6|721
1588878000000|2020-05-07 19:00:00|23928.5|23898.5|23950.9|23920.9|23950.9|23920.9|23894.7|23864.7|0
1588881600000|2020-05-07 20:00:00|23943.6|23913.6|24009.4|23979.4|24024.6|23994.6|23942.1|23912.1|0
1588885200000|2020-05-07 21:00:00|24009.2|23979.2|24002.4|23972.4|24011.4|23981.4|24000.3|23970.3|0
1588888800000|2020-05-07 22:00:00|24005.5|23975.5|24045.9|24015.9|24045.9|24015.9|23993.2|23963.2|0
1588892400000|2020-05-07 23:00:00|24046.6|24016.6|24076.8|24046.8|24076.8|24046.8|24019.4|23989.4|0
1588896000000|2020-05-08 00:00:00|24078.2|24048.2|24156.4|24126.4|24167.6|24137.6|24078|24048|0
1588899600000|2020-05-08 01:00:00|24157.1|24127.1|24148.1|24143.1|24291.6|24286.6|24106.1|24101.1|22336
1588903200000|2020-05-08 02:00:00|24151.1|24146.1|24220.1|24215.1|24264.6|24259.6|24092.1|24087.1|21341
1588906800000|2020-05-08 03:00:00|24220.6|24215.6|24197.6|24192.6|24240.6|24235.6|24192.6|24187.6|7222
1588910400000|2020-05-08 04:00:00|24215|24185|24207.3|24177.3|24221.3|24191.3|24173.7|24143.7|13
1588914000000|2020-05-08 05:00:00|24208|24178|24250.6|24245.6|24274.6|24269.6|24176.1|24171.1|10613
1588917600000|2020-05-08 06:00:00|24250.1|24245.1|24173.1|24168.1|24265.1|24260.1|24141.1|24136.1|9959
1588921200000|2020-05-08 07:00:00|24174.1|24169.1|24208.1|24203.1|24238.6|24233.6|24166.6|24161.6|6664
1588924800000|2020-05-08 08:00:00|24207.1|24202.1|24293|24263|24298.5|24268.5|24194.6|24189.6|4975
1588928400000|2020-05-08 09:00:00|24292.7|24262.7|24245.6|24237.6|24301.1|24271.1|24218.1|24210.1|937
1588932000000|2020-05-08 10:00:00|24247.1|24239.1|24247.1|24239.1|24264.1|24256.1|24238.1|24230.1|561
1588935600000|2020-05-08 11:00:00|24247.6|24239.6|24211.1|24203.1|24247.6|24239.6|24205.6|24197.6|837
1588939200000|2020-05-08 12:00:00|24212.6|24204.6|24234.1|24226.1|24268.1|24260.1|24201.1|24193.1|1769
1588942800000|2020-05-08 13:00:00|24234.6|24226.6|24274.1|24266.1|24299.6|24291.6|24207.1|24199.1|2565
1588946400000|2020-05-08 14:00:00|24274.6|24266.6|24340.6|24332.6|24390.1|24382.1|24274.1|24266.1|4183
1588950000000|2020-05-08 15:00:00|24341.6|24333.6|24347.6|24339.6|24375.6|24367.6|24322.6|24314.6|1415
1588953600000|2020-05-08 16:00:00|24348.1|24340.1|24341.1|24333.1|24354.6|24346.6|24327.6|24319.6|850
1588957200000|2020-05-08 17:00:00|24341.6|24333.6|24299.1|24291.1|24344.6|24336.6|24286.1|24278.1|767
1588960800000|2020-05-08 18:00:00|24298.6|24290.6|24292|24262|24313.6|24305.6|24278.6|24259.8|743
1588964400000|2020-05-08 19:00:00|24292.3|24262.3|24385.3|24355.3|24391.5|24361.5|24280.7|24250.7|2
1588968000000|2020-05-08 20:00:00|24383.9|24353.9|24428.7|24398.7|24443.3|24413.3|24382.4|24352.4|0
1589148000000|2020-05-10 22:00:00|24348.9|24318.9|24401.1|24371.1|24411.3|24381.3|24339.8|24309.8|0
1589151600000|2020-05-10 23:00:00|24402.5|24372.5|24475.6|24445.6|24487.4|24457.4|24385|24355|0
1589155200000|2020-05-11 00:00:00|24474.2|24444.2|24491.9|24461.9|24517.3|24487.3|24453.8|24423.8|0
1589158800000|2020-05-11 01:00:00|24491.2|24461.2|24729.2|24724.2|24795.7|24790.7|24416.2|24411.2|29682
1589162400000|2020-05-11 02:00:00|24728.2|24723.2|24702.7|24697.7|24781.7|24776.7|24676.7|24671.7|17625
1589166000000|2020-05-11 03:00:00|24703.2|24698.2|24731.7|24726.7|24740.7|24735.7|24698.7|24693.7|7128
1589169600000|2020-05-11 04:00:00|24734.7|24729.7|24730.6|24700.6|24774.8|24744.8|24714.8|24684.8|26
1589173200000|2020-05-11 05:00:00|24725.7|24720.7|24639.2|24634.2|24732.2|24727.2|24632.2|24627.2|11992
1589176800000|2020-05-11 06:00:00|24640.2|24635.2|24615.2|24610.2|24650.2|24645.2|24554.2|24549.2|11510
1589180400000|2020-05-11 07:00:00|24617.2|24612.2|24641.2|24636.2|24641.7|24636.7|24577.7|24572.7|8656
1589184000000|2020-05-11 08:00:00|24641.7|24636.7|24553.6|24523.6|24644.2|24639.2|24499.9|24469.9|5606
1589187600000|2020-05-11 09:00:00|24553.8|24523.8|24485.2|24477.2|24554.5|24524.5|24441.7|24433.7|3102
1589191200000|2020-05-11 10:00:00|24485.7|24477.7|24415.2|24407.2|24492.7|24484.7|24398.2|24390.2|1947
1589194800000|2020-05-11 11:00:00|24415.7|24407.7|24332.2|24324.2|24439.7|24431.7|24323.2|24315.2|2116
1589198400000|2020-05-11 12:00:00|24331.7|24323.7|24315.2|24307.2|24350.7|24342.7|24283.2|24275.2|2654
1589202000000|2020-05-11 13:00:00|24314.7|24306.7|24368.2|24360.2|24395.2|24387.2|24308.2|24300.2|3392
1589205600000|2020-05-11 14:00:00|24367.7|24359.7|24338.7|24330.7|24404.2|24396.2|24333.2|24325.2|2276
1589209200000|2020-05-11 15:00:00|24339.2|24331.2|24386.7|24378.7|24391.7|24383.7|24323.2|24315.2|1713
1589212800000|2020-05-11 16:00:00|24386.2|24378.2|24422.2|24414.2|24435.2|24427.2|24368.2|24360.2|1176
1589216400000|2020-05-11 17:00:00|24421.7|24413.7|24424.2|24416.2|24469.2|24461.2|24413.7|24405.7|814
1589220000000|2020-05-11 18:00:00|24423.7|24415.7|24429.1|24399.1|24429.1|24418.2|24376.2|24368.2|635
1589223600000|2020-05-11 19:00:00|24428.8|24398.8|24401.5|24371.5|24459.9|24429.9|24401.5|24371.5|1
1589227200000|2020-05-11 20:00:00|24407.3|24377.3|24384.9|24354.9|24413.3|24383.3|24374.7|24344.7|0
1589230800000|2020-05-11 21:00:00|24385.8|24355.8|24390.3|24360.3|24395.8|24365.8|24383.3|24353.3|0
1589234400000|2020-05-11 22:00:00|24391.4|24361.4|24407.9|24377.9|24441.1|24411.1|24388.7|24358.7|0
1589238000000|2020-05-11 23:00:00|24407.2|24377.2|24374.1|24344.1|24417|24387|24352.3|24322.3|0
1589241600000|2020-05-12 00:00:00|24375.5|24345.5|24279.4|24249.4|24385.7|24355.7|24253.7|24223.7|0
1589245200000|2020-05-12 01:00:00|24282.3|24252.3|24211.3|24206.3|24413.3|24408.3|24099.8|24094.8|32366
1589248800000|2020-05-12 02:00:00|24211.8|24206.8|24244.3|24239.3|24282.3|24277.3|24186.8|24181.8|18801
1589252400000|2020-05-12 03:00:00|24242.8|24237.8|24133.3|24128.3|24250.8|24245.8|24120.8|24115.8|10859
1589256000000|2020-05-12 04:00:00|24136.8|24131.8|24195.2|24165.2|24202.3|24172.3|24136.8|24109.7|50
1589259600000|2020-05-12 05:00:00|24194.4|24164.4|24236.8|24231.8|24261.8|24256.8|24146.8|24141.8|12605
1589263200000|2020-05-12 06:00:00|24234.8|24229.8|24178.8|24173.8|24237.8|24232.8|24117.8|24112.8|11237
1589266800000|2020-05-12 07:00:00|24177.8|24172.8|24253.3|24248.3|24253.3|24248.3|24172.3|24167.3|9547
1589270400000|2020-05-12 08:00:00|24251.7|24246.7|24237.6|24207.6|24267.7|24262.7|24202.2|24197.2|6405
1589274000000|2020-05-12 09:00:00|24239|24209|24250.7|24242.7|24271.2|24263.2|24205.1|24175.1|1504
1589277600000|2020-05-12 10:00:00|24250.2|24242.2|24326.7|24318.7|24339.2|24331.2|24245.7|24237.7|1869
1589281200000|2020-05-12 11:00:00|24327.2|24319.2|24366.2|24358.2|24380.2|24372.2|24319.7|24311.7|1661
1589284800000|2020-05-12 12:00:00|24366.7|24358.7|24361.7|24353.7|24380.2|24372.2|24341.7|24333.7|1349
1589288400000|2020-05-12 13:00:00|24362.2|24354.2|24346.7|24338.7|24371.7|24363.7|24288.7|24280.7|3016
1589292000000|2020-05-12 14:00:00|24347.7|24339.7|24432.7|24424.7|24440.7|24432.7|24341.2|24333.2|3932
1589295600000|2020-05-12 15:00:00|24433.7|24425.7|24427.7|24419.7|24448.2|24440.2|24397.7|24389.7|2273
1589299200000|2020-05-12 16:00:00|24428.2|24420.2|24425.7|24417.7|24434.2|24426.2|24397.2|24389.2|1053
1589302800000|2020-05-12 17:00:00|24424.7|24416.7|24345.7|24337.7|24429.7|24421.7|24308.7|24300.7|1856
1589306400000|2020-05-12 18:00:00|24346.2|24338.2|24351.8|24321.8|24357.2|24349.2|24297.7|24289.7|1040
1589310000000|2020-05-12 19:00:00|24351.5|24321.5|24042.6|24012.6|24351.5|24321.5|24042.6|24012.6|0
1589313600000|2020-05-12 20:00:00|24044|24014|23930|23900|24047.9|24017.9|23922.4|23892.4|0
1589317200000|2020-05-12 21:00:00|23929.9|23899.9|23982.3|23952.3|24000.8|23970.8|23904.1|23874.1|0
1589320800000|2020-05-12 22:00:00|23974.6|23944.6|24012.1|23982.1|24030|24000|23938.4|23908.4|0
1589324400000|2020-05-12 23:00:00|24013.5|23983.5|23948.3|23918.3|24040|24010|23936.2|23906.2|0
1589328000000|2020-05-13 00:00:00|23949.7|23919.7|24037.5|24007.5|24045.4|24015.4|23924.1|23894.1|0
1589331600000|2020-05-13 01:00:00|24038.3|24008.3|24164.1|24159.1|24169.1|24164.1|23973.1|23963.2|31599
1589335200000|2020-05-13 02:00:00|24163.1|24158.1|24234.6|24229.6|24287.1|24282.1|24154.1|24149.1|21054
1589338800000|2020-05-13 03:00:00|24235.1|24230.1|24244.1|24239.1|24256.1|24251.1|24198.6|24193.6|7953
1589342400000|2020-05-13 04:00:00|24258.1|24228.1|24298.3|24268.3|24299|24269|24234.7|24204.7|58
1589346000000|2020-05-13 05:00:00|24271.6|24266.6|24218.1|24213.1|24343.1|24338.1|24192.6|24187.6|15649
1589349600000|2020-05-13 06:00:00|24216.1|24211.1|24310.1|24305.1|24330.1|24325.1|24207.6|24202.6|10413
1589353200000|2020-05-13 07:00:00|24312.1|24307.1|24176.6|24171.6|24314.1|24309.1|24163.6|24158.6|11312
1589356800000|2020-05-13 08:00:00|24177.1|24172.1|24120.5|24090.5|24197.6|24182.1|24112|24082|4631
1589360400000|2020-05-13 09:00:00|24119|24089|24301.6|24293.6|24311.1|24303.1|24111.8|24081.8|3031
1589364000000|2020-05-13 10:00:00|24300.6|24292.6|24351.6|24343.6|24364.1|24356.1|24299.6|24291.6|1781
1589367600000|2020-05-13 11:00:00|24352.1|24344.1|24382.1|24374.1|24399.1|24391.1|24317.1|24309.1|2176
1589371200000|2020-05-13 12:00:00|24380.1|24372.1|24355.6|24347.6|24400.6|24392.6|24339.6|24331.6|2218
1589374800000|2020-05-13 13:00:00|24356.1|24348.1|24299.6|24291.6|24356.6|24348.6|24222.6|24214.6|5358
1589378400000|2020-05-13 14:00:00|24299.1|24291.1|24245.1|24237.1|24326.6|24318.6|24239.6|24231.6|3877
1589382000000|2020-05-13 15:00:00|24245.6|24237.6|24071.1|24063.1|24260.6|24252.6|24048.6|24040.6|4907
1589385600000|2020-05-13 16:00:00|24070.6|24062.6|24024.6|24016.6|24089.6|24081.6|23969.1|23961.1|3741
1589389200000|2020-05-13 17:00:00|24023.6|24015.6|23985.6|23977.6|24048.1|24040.1|23975.6|23967.6|1392
1589392800000|2020-05-13 18:00:00|23982.6|23974.6|23945.2|23915.2|24001.6|23993.6|23930.1|23915.2|1488
1589396400000|2020-05-13 19:00:00|23945.8|23915.8|24083.6|24053.6|24108.1|24078.1|23941.1|23911.1|0
1589400000000|2020-05-13 20:00:00|24085.1|24055.1|24114.7|24084.7|24129.5|24099.5|24062.7|24032.7|0
1589403600000|2020-05-13 21:00:00|24114|24084|24118.8|24088.8|24118.8|24088.8|24105.6|24075.6|0
1589407200000|2020-05-13 22:00:00|24131.9|24101.9|24123.7|24093.7|24146.2|24116.2|24089.1|24059.1|0
1589410800000|2020-05-13 23:00:00|24125.2|24095.2|24122|24092|24177.9|24147.9|24107.8|24077.8|0
1589414400000|2020-05-14 00:00:00|24121.3|24091.3|24091.1|24061.1|24125|24095|24027.1|23997.1|0
1589418000000|2020-05-14 01:00:00|24090.4|24060.4|23819.9|23814.9|24099.1|24069.1|23737.4|23732.4|34343
1589421600000|2020-05-14 02:00:00|23818.9|23813.9|23908.4|23903.4|23928.4|23923.4|23764.9|23759.9|22442
1589425200000|2020-05-14 03:00:00|23906.9|23901.9|23893.4|23888.4|23970.9|23965.9|23886.9|23881.9|12065
1589428800000|2020-05-14 04:00:00|23898.4|23893.4|23881.2|23851.2|23954.8|23924.8|23860.6|23830.6|22
1589432400000|2020-05-14 05:00:00|23880.8|23850.8|23827.4|23822.4|23880.8|23871.9|23806.4|23801.4|13398
1589436000000|2020-05-14 06:00:00|23826.4|23821.4|23807.4|23802.4|23843.4|23838.4|23774.9|23769.9|11627
1589439600000|2020-05-14 07:00:00|23808.4|23803.4|23810.9|23805.9|23866.4|23861.4|23777.4|23772.4|12602
1589443200000|2020-05-14 08:00:00|23802.9|23797.9|23780.3|23750.3|23819.4|23814.4|23721.8|23691.8|7129
1589446800000|2020-05-14 09:00:00|23779.9|23749.9|23815.4|23807.4|23820.8|23809.4|23759.3|23729.3|2266
1589450400000|2020-05-14 10:00:00|23816.4|23808.4|23716.4|23708.4|23818.4|23810.4|23683.4|23675.4|2715
1589454000000|2020-05-14 11:00:00|23716.9|23708.9|23601.9|23593.9|23726.9|23718.9|23593.4|23585.4|2880
1589457600000|2020-05-14 12:00:00|23601.4|23593.4|23578.9|23570.9|23618.4|23610.4|23536.4|23528.4|4426
1589461200000|2020-05-14 13:00:00|23578.4|23570.4|23537.4|23529.4|23647.4|23639.4|23517.4|23509.4|5671
1589464800000|2020-05-14 14:00:00|23537.9|23529.9|23671.9|23663.9|23702.9|23694.9|23512.9|23504.9|5459
1589468400000|2020-05-14 15:00:00|23672.4|23664.4|23734.4|23726.4|23779.4|23771.4|23672.4|23664.4|5830
1589472000000|2020-05-14 16:00:00|23733.9|23725.9|23807.4|23799.4|23810.4|23802.4|23702.4|23694.4|1875
1589475600000|2020-05-14 17:00:00|23807.9|23799.9|23784.9|23776.9|23849.4|23841.4|23772.9|23764.9|1135
1589479200000|2020-05-14 18:00:00|23785.4|23777.4|23813|23783|23822.9|23814.9|23747.9|23739.9|1077
1589482800000|2020-05-14 19:00:00|23813.1|23783.1|23958.7|23928.7|23958.7|23928.7|23799.3|23769.3|0
1589486400000|2020-05-14 20:00:00|23957.2|23927.2|23961.8|23931.8|24011|23981|23937.5|23907.5|0
1589490000000|2020-05-14 21:00:00|23961.4|23931.4|23961.5|23931.5|23964.9|23934.9|23950.3|23920.3|0
1589493600000|2020-05-14 22:00:00|23951.4|23921.4|23945.8|23915.8|23973.7|23943.7|23925.6|23895.6|0
1589497200000|2020-05-14 23:00:00|23946.6|23916.6|24022.9|23992.9|24029.2|23999.2|23934.8|23904.8|0
1589414400000|2020-05-14 00:00:00|24121.3|24091.3|24091.1|24061.1|24125|24095|24027.1|23997.1|0
1589418000000|2020-05-14 01:00:00|24090.4|24060.4|23819.9|23814.9|24099.1|24069.1|23737.4|23732.4|34343
1589421600000|2020-05-14 02:00:00|23818.9|23813.9|23908.4|23903.4|23928.4|23923.4|23764.9|23759.9|22442
1589425200000|2020-05-14 03:00:00|23906.9|23901.9|23893.4|23888.4|23970.9|23965.9|23886.9|23881.9|12065
1589428800000|2020-05-14 04:00:00|23898.4|23893.4|23881.2|23851.2|23954.8|23924.8|23860.6|23830.6|22
1589432400000|2020-05-14 05:00:00|23880.8|23850.8|23827.4|23822.4|23880.8|23871.9|23806.4|23801.4|13398
1589436000000|2020-05-14 06:00:00|23826.4|23821.4|23807.4|23802.4|23843.4|23838.4|23774.9|23769.9|11627
1589439600000|2020-05-14 07:00:00|23808.4|23803.4|23810.9|23805.9|23866.4|23861.4|23777.4|23772.4|12602
1589443200000|2020-05-14 08:00:00|23802.9|23797.9|23780.3|23750.3|23819.4|23814.4|23721.8|23691.8|7129
1589446800000|2020-05-14 09:00:00|23779.9|23749.9|23815.4|23807.4|23820.8|23809.4|23759.3|23729.3|2266
1589450400000|2020-05-14 10:00:00|23816.4|23808.4|23716.4|23708.4|23818.4|23810.4|23683.4|23675.4|2715
1589454000000|2020-05-14 11:00:00|23716.9|23708.9|23601.9|23593.9|23726.9|23718.9|23593.4|23585.4|2880
1589457600000|2020-05-14 12:00:00|23601.4|23593.4|23578.9|23570.9|23618.4|23610.4|23536.4|23528.4|4426
1589461200000|2020-05-14 13:00:00|23578.4|23570.4|23537.4|23529.4|23647.4|23639.4|23517.4|23509.4|5671
1589464800000|2020-05-14 14:00:00|23537.9|23529.9|23671.9|23663.9|23702.9|23694.9|23512.9|23504.9|5459
1589468400000|2020-05-14 15:00:00|23672.4|23664.4|23734.4|23726.4|23779.4|23771.4|23672.4|23664.4|5830
1589472000000|2020-05-14 16:00:00|23733.9|23725.9|23807.4|23799.4|23810.4|23802.4|23702.4|23694.4|1875
1589475600000|2020-05-14 17:00:00|23807.9|23799.9|23784.9|23776.9|23849.4|23841.4|23772.9|23764.9|1135
1589479200000|2020-05-14 18:00:00|23785.4|23777.4|23813|23783|23822.9|23814.9|23747.9|23739.9|1077
1589482800000|2020-05-14 19:00:00|23813.1|23783.1|23958.7|23928.7|23958.7|23928.7|23799.3|23769.3|0
1589486400000|2020-05-14 20:00:00|23957.2|23927.2|23961.8|23931.8|24011|23981|23937.5|23907.5|0
1589490000000|2020-05-14 21:00:00|23961.4|23931.4|23961.5|23931.5|23964.9|23934.9|23950.3|23920.3|0
1589493600000|2020-05-14 22:00:00|23951.4|23921.4|23945.8|23915.8|23973.7|23943.7|23925.6|23895.6|0
1589497200000|2020-05-14 23:00:00|23946.6|23916.6|24022.9|23992.9|24029.2|23999.2|23934.8|23904.8|0
1589500800000|2020-05-15 00:00:00|24023.2|23993.2|23964.5|23934.5|24045.2|24015.2|23950|23920|0
1589504400000|2020-05-15 01:00:00|23965.2|23935.2|23824.4|23819.4|23977.5|23947.5|23749.4|23744.4|24512
1589508000000|2020-05-15 02:00:00|23825.9|23820.9|23769.4|23764.4|23847.9|23842.9|23635.9|23630.9|30204
1589511600000|2020-05-15 03:00:00|23771.4|23766.4|23910.9|23905.9|23915.9|23910.9|23762.9|23757.9|13788
1589515200000|2020-05-15 04:00:00|23921.6|23891.6|23944.5|23914.5|23959.7|23929.7|23904.6|23874.6|16
1589518800000|2020-05-15 05:00:00|23932.4|23927.4|23839.9|23834.9|23999.9|23994.9|23839.4|23834.4|13366
1589522400000|2020-05-15 06:00:00|23838.9|23833.9|23803.9|23798.9|23869.9|23864.9|23777.4|23772.4|11878
1589526000000|2020-05-15 07:00:00|23805.9|23800.9|23808.9|23803.9|23855.9|23850.9|23772.9|23767.9|12179
1589529600000|2020-05-15 08:00:00|23794.6|23789.6|23784.4|23754.4|23810.1|23805.1|23717.1|23712.1|6629
1589533200000|2020-05-15 09:00:00|23788.7|23758.7|23706.6|23698.6|23839.2|23809.2|23696.6|23688.6|1735
1589536800000|2020-05-15 10:00:00|23707.1|23699.1|23590.1|23582.1|23746.6|23738.6|23583.6|23575.6|3081
1589540400000|2020-05-15 11:00:00|23590.6|23582.6|23509.1|23501.1|23591.6|23583.6|23501.1|23493.1|4424
1589544000000|2020-05-15 12:00:00|23510.1|23502.1|23518.1|23510.1|23529.6|23521.6|23467.1|23459.1|4067
1589547600000|2020-05-15 13:00:00|23517.6|23509.6|23570.6|23562.6|23594.6|23586.6|23485.1|23477.1|4398
1589551200000|2020-05-15 14:00:00|23571.1|23563.1|23529.1|23521.1|23621.1|23613.1|23515.1|23507.1|4318
1589554800000|2020-05-15 15:00:00|23528.6|23520.6|23520.6|23512.6|23531.6|23523.6|23476.6|23468.6|3238
1589558400000|2020-05-15 16:00:00|23520.1|23512.1|23554.6|23546.6|23572.6|23564.6|23514.1|23506.1|1769
1589562000000|2020-05-15 17:00:00|23554.1|23546.1|23552.1|23544.1|23585.6|23577.6|23524.1|23516.1|1053
1589565600000|2020-05-15 18:00:00|23551.6|23543.6|23532.7|23502.7|23580.6|23572.6|23519.1|23502.7|1281
1589569200000|2020-05-15 19:00:00|23533.6|23503.6|23640.3|23610.3|23640.3|23610.3|23530.2|23500.2|0
1589572800000|2020-05-15 20:00:00|23641.7|23611.7|23611.6|23581.6|23643.2|23613.2|23560.1|23530.1|0
1589752800000|2020-05-17 22:00:00|23588|23558|23672.3|23642.3|23710.7|23680.7|23565|23535|0
1589756400000|2020-05-17 23:00:00|23673.7|23643.7|23706|23676|23737.9|23707.9|23668|23638|0
1589760000000|2020-05-18 00:00:00|23707.4|23677.4|23706.3|23676.3|23767.9|23737.9|23685|23655|0
1589763600000|2020-05-18 01:00:00|23706.6|23676.6|23818.3|23813.3|23898.3|23893.3|23685.3|23658|25869
1589767200000|2020-05-18 02:00:00|23818.8|23813.8|23890.3|23885.3|23963.3|23958.3|23793.3|23788.3|21711
1589770800000|2020-05-18 03:00:00|23890.8|23885.8|23905.3|23900.3|23939.8|23934.8|23865.8|23860.8|9088
1589774400000|2020-05-18 04:00:00|23917.8|23887.8|23910.8|23880.8|23923.6|23893.6|23895.1|23865.1|3
1589778000000|2020-05-18 05:00:00|23903.3|23898.3|23874.8|23869.8|23912.3|23907.3|23828.8|23823.8|11753
1589781600000|2020-05-18 06:00:00|23875.3|23870.3|23872.8|23867.8|23921.8|23916.8|23849.3|23844.3|8435
1589785200000|2020-05-18 07:00:00|23872.3|23867.3|23962.3|23957.3|23962.3|23957.3|23864.3|23859.3|9720
1589788800000|2020-05-18 08:00:00|23931.1|23926.1|23971.7|23941.7|24027.1|23997.1|23918.1|23913.1|7248
1589792400000|2020-05-18 09:00:00|23975.9|23945.9|23897.1|23889.1|23983.7|23964.1|23892.1|23884.1|1911
1589796000000|2020-05-18 10:00:00|23897.6|23889.6|23942.6|23934.6|23943.1|23935.1|23897.1|23889.1|978
1589799600000|2020-05-18 11:00:00|23943.1|23935.1|24039.6|24031.6|24042.6|24034.6|23932.6|23924.6|2216
1589803200000|2020-05-18 12:00:00|24039.1|24031.1|24160.1|24152.1|24173.1|24165.1|24039.1|24031.1|4045
1589806800000|2020-05-18 13:00:00|24159.6|24151.6|24189.6|24181.6|24239.6|24231.6|24137.6|24129.6|4837
1589810400000|2020-05-18 14:00:00|24191.1|24183.1|24289.6|24281.6|24304.1|24296.1|24164.6|24156.6|3660
1589814000000|2020-05-18 15:00:00|24289.1|24281.1|24384.1|24376.1|24440.6|24432.6|24284.6|24276.6|4652
1589817600000|2020-05-18 16:00:00|24384.6|24376.6|24371.6|24363.6|24401.1|24393.1|24363.6|24355.6|1632
1589821200000|2020-05-18 17:00:00|24372.1|24364.1|24416.6|24408.6|24432.6|24424.6|24369.6|24361.6|1069
1589824800000|2020-05-18 18:00:00|24417.1|24409.1|24429.8|24399.8|24445.6|24437.6|24397.1|24389.1|1182
1589828400000|2020-05-18 19:00:00|24429.5|24399.5|24419.4|24389.4|24494.9|24464.9|24410.4|24380.4|0
1589832000000|2020-05-18 20:00:00|24420.8|24390.8|24404.6|24374.6|24439.7|24409.7|24397.2|24367.2|0
1589835600000|2020-05-18 21:00:00|24405.2|24375.2|24405.2|24375.2|24411.7|24381.7|24399.5|24369.5|0
1589839200000|2020-05-18 22:00:00|24409.4|24379.4|24453.4|24423.4|24461.9|24431.9|24381.9|24351.9|0
1589842800000|2020-05-18 23:00:00|24454.8|24424.8|24451.9|24421.9|24456.3|24426.3|24415.1|24385.1|0
1589846400000|2020-05-19 00:00:00|24451.2|24421.2|24395.9|24365.9|24466.5|24436.5|24372.8|24342.8|0
1589850000000|2020-05-19 01:00:00|24395.2|24365.2|24488.9|24483.9|24592.4|24587.4|24366.9|24336.9|36835
1589853600000|2020-05-19 02:00:00|24487.9|24482.9|24418.9|24413.9|24493.9|24488.9|24393.4|24388.4|21128
1589857200000|2020-05-19 03:00:00|24417.9|24412.9|24372.9|24367.9|24419.9|24414.9|24293.9|24288.9|14325
1589860800000|2020-05-19 04:00:00|24372.4|24367.4|24450.5|24420.5|24457.2|24427.2|24372.4|24344.3|60
1589864400000|2020-05-19 05:00:00|24450.1|24420.1|24349.9|24344.9|24454.9|24449.9|24332.9|24327.9|10619
1589868000000|2020-05-19 06:00:00|24349.4|24344.4|24487.4|24482.4|24503.9|24498.9|24337.9|24332.9|13565
1589871600000|2020-05-19 07:00:00|24485.9|24480.9|24401.9|24396.9|24488.9|24483.9|24391.9|24386.9|12214
1589875200000|2020-05-19 08:00:00|24399.3|24394.3|24444.5|24414.5|24454.9|24424.9|24344.3|24330|7060
1589878800000|2020-05-19 09:00:00|24444.2|24414.2|24374.3|24366.3|24459.6|24429.6|24337.8|24329.8|1972
1589882400000|2020-05-19 10:00:00|24374.8|24366.8|24348.8|24340.8|24375.3|24367.3|24306.3|24298.3|1680
1589886000000|2020-05-19 11:00:00|24349.3|24341.3|24363.3|24355.3|24414.3|24406.3|24346.8|24338.8|1803
1589889600000|2020-05-19 12:00:00|24363.8|24355.8|24385.3|24377.3|24395.8|24387.8|24339.8|24331.8|1486
1589893200000|2020-05-19 13:00:00|24384.8|24376.8|24382.8|24374.8|24394.3|24386.3|24310.8|24302.8|3314
1589896800000|2020-05-19 14:00:00|24382.3|24374.3|24406.8|24398.8|24430.3|24422.3|24328.3|24320.3|3884
1589900400000|2020-05-19 15:00:00|24405.8|24397.8|24403.8|24395.8|24439.8|24431.8|24384.8|24376.8|2138
1589904000000|2020-05-19 16:00:00|24404.8|24396.8|24377.3|24369.3|24417.3|24409.3|24369.3|24361.3|797
1589907600000|2020-05-19 17:00:00|24376.8|24368.8|24397.8|24389.8|24401.8|24393.8|24368.3|24360.3|465
1589911200000|2020-05-19 18:00:00|24397.3|24389.3|24348.8|24318.8|24425.8|24417.8|24330.8|24318.8|657
1589914800000|2020-05-19 19:00:00|24349.1|24319.1|24183.9|24153.9|24444.3|24414.3|24182.5|24152.5|0
1589918400000|2020-05-19 20:00:00|24192.6|24162.6|24223.1|24193.1|24232.2|24202.2|24181|24151|0
1589922000000|2020-05-19 21:00:00|24222.9|24192.9|24208.7|24178.7|24225.6|24195.6|24201.1|24171.1|0
1589925600000|2020-05-19 22:00:00|24204.8|24174.8|24242.1|24212.1|24244.8|24214.8|24178.6|24148.6|0
1589929200000|2020-05-19 23:00:00|24240.6|24210.6|24263.9|24233.9|24281.7|24251.7|24240.6|24210.6|0
1589932800000|2020-05-20 00:00:00|24265.3|24235.3|24310.7|24280.7|24336.3|24306.3|24260.6|24230.6|0
1589936400000|2020-05-20 01:00:00|24311.4|24281.4|24469.1|24464.1|24529.1|24524.1|24311.4|24281.4|24100
1589940000000|2020-05-20 02:00:00|24470.1|24465.1|24373.6|24368.6|24471.6|24466.6|24307.1|24302.1|22767
1589943600000|2020-05-20 03:00:00|24374.1|24369.1|24384.6|24379.6|24386.1|24381.1|24314.1|24309.1|9490
1589947200000|2020-05-20 04:00:00|24392.2|24362.2|24391.6|24361.6|24438.1|24408.1|24372.7|24342.7|27
1589950800000|2020-05-20 05:00:00|24392.3|24362.3|24342.6|24337.6|24403.6|24398.6|24338.1|24333.1|10025
1589954400000|2020-05-20 06:00:00|24341.6|24336.6|24354.1|24349.1|24383.6|24378.6|24324.1|24319.1|7484
1589958000000|2020-05-20 07:00:00|24356.1|24351.1|24364.6|24359.6|24401.6|24396.6|24342.1|24337.1|7652
1589961600000|2020-05-20 08:00:00|24365.1|24360.1|24451.5|24421.5|24504.4|24483.1|24362.6|24357.6|5936
1589965200000|2020-05-20 09:00:00|24450.7|24420.7|24560.1|24552.1|24570.1|24562.1|24417.1|24387.1|1958
1589968800000|2020-05-20 10:00:00|24560.6|24552.6|24585.1|24577.1|24593.6|24585.6|24557.1|24549.1|2208
1589972400000|2020-05-20 11:00:00|24586.1|24578.1|24600.6|24592.6|24611.1|24603.1|24570.6|24562.6|1522
1589976000000|2020-05-20 12:00:00|24600.1|24592.1|24596.6|24588.6|24629.1|24621.1|24586.1|24578.1|1646
1589979600000|2020-05-20 13:00:00|24597.1|24589.1|24569.6|24561.6|24612.6|24604.6|24536.6|24528.6|3038
1589983200000|2020-05-20 14:00:00|24569.1|24561.1|24627.6|24619.6|24644.1|24636.1|24559.1|24551.1|2911
1589986800000|2020-05-20 15:00:00|24629.1|24621.1|24623.6|24615.6|24681.6|24673.6|24611.1|24603.1|2659
1589990400000|2020-05-20 16:00:00|24624.6|24616.6|24520.6|24512.6|24630.6|24622.6|24501.1|24493.1|2747
1589994000000|2020-05-20 17:00:00|24521.1|24513.1|24485.1|24477.1|24531.1|24523.1|24424.1|24416.1|1947
1589997600000|2020-05-20 18:00:00|24485.6|24477.6|24545.6|24515.6|24545.8|24536.1|24477.6|24469.6|1020
1590001200000|2020-05-20 19:00:00|24545.7|24515.7|24542|24512|24563.5|24533.5|24498.2|24468.2|0
1590004800000|2020-05-20 20:00:00|24543.4|24513.4|24573.4|24543.4|24580.7|24550.7|24543.4|24513.4|0
1590008400000|2020-05-20 21:00:00|24572.1|24542.1|24575.1|24545.1|24579.4|24549.4|24570.6|24540.6|0
1590012000000|2020-05-20 22:00:00|24581.5|24551.5|24549.7|24519.7|24584.4|24554.4|24546.8|24516.8|0
1590015600000|2020-05-20 23:00:00|24550.5|24520.5|24534.8|24504.8|24556.5|24526.5|24534.8|24504.8|0
1590019200000|2020-05-21 00:00:00|24536.2|24506.2|24512.3|24482.3|24536.2|24506.2|24490.7|24460.7|0
1590022800000|2020-05-21 01:00:00|24511.6|24481.6|24360.5|24355.5|24519|24514|24353|24348|26305
1590026400000|2020-05-21 02:00:00|24361.5|24356.5|24387|24382|24412|24407|24167.5|24162.5|34005
1590030000000|2020-05-21 03:00:00|24387.5|24382.5|24370|24365|24444|24439|24365|24360|11552
1590033600000|2020-05-21 04:00:00|24383.9|24353.9|24401.8|24371.8|24405.4|24375.4|24362.5|24332.5|17
1590037200000|2020-05-21 05:00:00|24399.7|24369.7|24332|24327|24428|24423|24312.5|24307.5|11179
1590040800000|2020-05-21 06:00:00|24332.5|24327.5|24303.5|24298.5|24340|24335|24215.5|24210.5|15360
1590044400000|2020-05-21 07:00:00|24305.5|24300.5|24246|24241|24305.5|24300.5|24227.5|24222.5|10688
1590048000000|2020-05-21 08:00:00|24241.9|24236.9|24265.6|24235.6|24276|24255.4|24156.4|24150.2|6178
1590051600000|2020-05-21 09:00:00|24266.3|24236.3|24064.4|24056.4|24287.6|24257.6|24062.9|24054.9|4496
1590055200000|2020-05-21 10:00:00|24063.9|24055.9|24031.4|24023.4|24064.4|24056.4|23998.9|23990.9|3945
1590058800000|2020-05-21 11:00:00|24030.9|24022.9|23871.4|23863.4|24049.9|24041.9|23839.4|23831.4|5542
1590062400000|2020-05-21 12:00:00|23873.9|23865.9|23901.4|23893.4|24005.4|23997.4|23858.4|23850.4|5744
1590066000000|2020-05-21 13:00:00|23900.9|23892.9|23949.4|23941.4|24012.4|24004.4|23885.4|23877.4|5919
1590069600000|2020-05-21 14:00:00|23951.9|23943.9|23842.9|23834.9|23975.9|23967.9|23783.4|23775.4|6721
1590073200000|2020-05-21 15:00:00|23840.9|23832.9|23793.4|23785.4|23841.9|23833.9|23765.4|23757.4|4215
1590076800000|2020-05-21 16:00:00|23794.4|23786.4|23791.4|23783.4|23849.4|23841.4|23771.9|23763.9|2294
1590080400000|2020-05-21 17:00:00|23791.9|23783.9|23805.9|23797.9|23879.4|23871.4|23783.9|23775.9|1821
1590084000000|2020-05-21 18:00:00|23806.4|23798.4|23804.7|23774.7|23836.4|23828.4|23753.9|23745.9|1444
1590087600000|2020-05-21 19:00:00|23801.1|23771.1|23820.2|23790.2|23854.4|23824.4|23800.6|23770.6|0
1590091200000|2020-05-21 20:00:00|23823|23793|23792.7|23762.7|23840.6|23810.6|23788.9|23758.9|0
1590094800000|2020-05-21 21:00:00|23793|23763|23798.3|23768.3|23801.7|23771.7|23793|23763|0
1590098400000|2020-05-21 22:00:00|23797.2|23767.2|23850.6|23820.6|23857.1|23827.1|23778.7|23748.7|0
1590102000000|2020-05-21 23:00:00|23849.9|23819.9|23902|23872|23904.8|23874.8|23842.9|23812.9|0
1590105600000|2020-05-22 00:00:00|23903.4|23873.4|23849.1|23819.1|23941.5|23911.5|23848.8|23818.8|0
1590109200000|2020-05-22 01:00:00|23848.8|23818.8|23526.1|23521.1|23862.3|23832.3|23448.6|23443.6|46290
1590112800000|2020-05-22 02:00:00|23525.6|23520.6|23368.1|23363.1|23525.6|23520.6|23320.1|23315.1|38722
1590116400000|2020-05-22 03:00:00|23369.1|23364.1|23091.6|23086.6|23387.1|23382.1|23085.6|23080.6|26737
1590120000000|2020-05-22 04:00:00|23104.8|23074.8|23117.2|23087.2|23186.9|23156.9|23104.7|23074.7|1
1590123600000|2020-05-22 05:00:00|23118.5|23088.5|23019.1|23014.1|23118.5|23112.6|22837.1|22832.1|37704
1590127200000|2020-05-22 06:00:00|23019.6|23014.6|22926.6|22921.6|23079.1|23074.1|22862.1|22857.1|22348
1590130800000|2020-05-22 07:00:00|22926.1|22921.1|22837.1|22832.1|22939.1|22934.1|22803.1|22798.1|24355
1590134400000|2020-05-22 08:00:00|22802|22797|22818.8|22788.8|22863|22858|22707.5|22681.4|13146
1590138000000|2020-05-22 09:00:00|22819.5|22789.5|22795.5|22787.5|22842|22834|22745.5|22737.5|4818
1590141600000|2020-05-22 10:00:00|22796|22788|22898|22890|22898|22890|22793|22785|2783
1590145200000|2020-05-22 11:00:00|22898.5|22890.5|23000.5|22992.5|23004.5|22996.5|22889.5|22881.5|3734
1590148800000|2020-05-22 12:00:00|23000|22992|22987|22979|23012|23004|22948.5|22940.5|3344
1590152400000|2020-05-22 13:00:00|22987.5|22979.5|22901.5|22893.5|23036.5|23028.5|22834|22826|6149
1590156000000|2020-05-22 14:00:00|22902.5|22894.5|22862|22854|22922|22914|22825.5|22817.5|4556
1590159600000|2020-05-22 15:00:00|22862.5|22854.5|22870.5|22862.5|22905.5|22897.5|22850|22842|2762
1590163200000|2020-05-22 16:00:00|22870|22862|22830|22822|22880|22872|22824|22816|2289
1590166800000|2020-05-22 17:00:00|22830.5|22822.5|22821.5|22813.5|22846|22838|22800.5|22792.5|1170
1590170400000|2020-05-22 18:00:00|22822|22814|22817|22787|22844|22836|22791.5|22783.5|1244
1590174000000|2020-05-22 19:00:00|22816.7|22786.7|22894.3|22864.3|22936.2|22906.2|22784.5|22754.5|1
1590177600000|2020-05-22 20:00:00|22895.6|22865.6|22910.2|22880.2|22930.9|22900.9|22891.6|22861.6|0
1590357600000|2020-05-24 22:00:00|22470.2|22440.2|22619.9|22589.9|22715.3|22685.3|22463.9|22433.9|0
1590361200000|2020-05-24 23:00:00|22618.6|22588.6|22639.4|22609.4|22645.3|22615.3|22575.5|22545.5|0
1590364800000|2020-05-25 00:00:00|22640.7|22610.7|22579.7|22549.7|22647.7|22617.7|22573.7|22543.7|0
1590368400000|2020-05-25 01:00:00|22579.3|22549.3|22819.7|22814.7|22949.7|22944.7|22504.7|22499.7|51567
1590372000000|2020-05-25 02:00:00|22821.7|22816.7|22584.2|22579.2|22884.2|22879.2|22562.7|22557.7|33640
1590375600000|2020-05-25 03:00:00|22584.7|22579.7|22679.2|22674.2|22739.7|22734.7|22580.7|22575.7|16274
1590379200000|2020-05-25 04:00:00|22689.8|22659.8|22712.2|22682.2|22722.1|22692.1|22688.6|22658.6|20
1590382800000|2020-05-25 05:00:00|22712.5|22682.5|22750.7|22745.7|22795.2|22790.2|22681.7|22676.7|31472
1590386400000|2020-05-25 06:00:00|22751.7|22746.7|22915.2|22910.2|22921.7|22916.7|22750.2|22745.2|16920
1590390000000|2020-05-25 07:00:00|22915.7|22910.7|22917.7|22912.7|22930.7|22925.7|22819.2|22814.2|17253
1590393600000|2020-05-25 08:00:00|22918.2|22913.2|23092.6|23062.6|23096.2|23066.2|22864.2|22859.2|14124
1590397200000|2020-05-25 09:00:00|23094.5|23064.5|23082.9|23052.9|23117.3|23087.3|23010.3|22980.3|0
1590400800000|2020-05-25 10:00:00|23082.2|23052.2|23082.1|23052.1|23090.4|23060.4|23020.8|22990.8|0
1590404400000|2020-05-25 11:00:00|23081.4|23051.4|23014.2|22984.2|23086.7|23056.7|22991.6|22961.6|0
1590408000000|2020-05-25 12:00:00|23013.5|22983.5|23053.6|23023.6|23069|23039|23003|22973|0
1590411600000|2020-05-25 13:00:00|23054.2|23024.2|23074.5|23044.5|23080.2|23050.2|23034.4|23004.4|0
1590415200000|2020-05-25 14:00:00|23076.1|23046.1|23070.3|23040.3|23080.2|23050.2|23062.9|23032.9|0
1590418800000|2020-05-25 15:00:00|23070|23040|23080.7|23050.7|23092|23062|23059.2|23029.2|0
1590422400000|2020-05-25 16:00:00|23080.3|23050.3|23079|23049|23080.9|23050.9|23066.1|23036.1|0
1590426000000|2020-05-25 17:00:00|23078.5|23048.5|23063.9|23033.9|23080.3|23050.3|23060.1|23030.1|0
1590429600000|2020-05-25 18:00:00|23062.4|23032.4|23082.1|23052.1|23082.1|23052.1|23061.9|23031.9|0
1590433200000|2020-05-25 19:00:00|23079.2|23049.2|23083.4|23053.4|23085.6|23055.6|23079.2|23049.2|0
1590436800000|2020-05-25 20:00:00|23082.9|23052.9|23091.5|23061.5|23091.5|23061.5|23082.9|23052.9|0
1590440400000|2020-05-25 21:00:00|23092.7|23062.7|23083.8|23053.8|23093.6|23063.6|23083.8|23053.8|0
1590444000000|2020-05-25 22:00:00|23080.5|23050.5|23041.6|23011.6|23084.6|23054.6|22995.2|22965.2|0
1590447600000|2020-05-25 23:00:00|23042.2|23012.2|23029.7|22999.7|23043.9|23013.9|23015.7|22985.7|0
1590451200000|2020-05-26 00:00:00|23029.1|22999.1|23118.7|23088.7|23123.9|23093.9|23010.8|22980.8|0
1590454800000|2020-05-26 01:00:00|23119.4|23089.4|23334.6|23329.6|23399.1|23394.1|23112.8|23082.8|46892
1590458400000|2020-05-26 02:00:00|23335.1|23330.1|23334.1|23329.1|23385.1|23380.1|23261.6|23256.6|29396
1590462000000|2020-05-26 03:00:00|23335.1|23330.1|23385.1|23380.1|23385.6|23380.6|23296.6|23291.6|18387
1590465600000|2020-05-26 04:00:00|23398.2|23368.2|23415.1|23385.1|23487.8|23457.8|23392.8|23362.8|11
1590469200000|2020-05-26 05:00:00|23414.4|23384.4|23414.6|23409.6|23440.1|23435.1|23347.6|23342.6|21753
1590472800000|2020-05-26 06:00:00|23414.1|23409.1|23446.1|23441.1|23483.6|23478.6|23396.1|23391.1|15932
1590476400000|2020-05-26 07:00:00|23445.6|23440.6|23404.1|23399.1|23451.6|23446.6|23389.6|23384.6|18198
1590480000000|2020-05-26 08:00:00|23402.4|23397.4|23373.1|23343.1|23413.4|23408.4|23312.7|23282.7|26368
1590483600000|2020-05-26 09:00:00|23372.8|23342.8|23358.9|23350.9|23411.4|23392.9|23338.4|23330.4|2229
1590487200000|2020-05-26 10:00:00|23359.4|23351.4|23340.4|23332.4|23365.4|23357.4|23328.4|23320.4|2150
1590490800000|2020-05-26 11:00:00|23339.9|23331.9|23343.9|23335.9|23361.9|23353.9|23309.9|23301.9|1866
1590494400000|2020-05-26 12:00:00|23344.4|23336.4|23379.9|23371.9|23387.4|23379.4|23302.9|23294.9|2001
1590498000000|2020-05-26 13:00:00|23379.4|23371.4|23404.4|23396.4|23448.9|23440.9|23377.9|23369.9|4086
1590501600000|2020-05-26 14:00:00|23403.9|23395.9|23441.9|23433.9|23450.4|23442.4|23369.9|23361.9|3270
1590505200000|2020-05-26 15:00:00|23441.4|23433.4|23356.9|23348.9|23454.9|23446.9|23346.4|23338.4|4175
1590508800000|2020-05-26 16:00:00|23357.4|23349.4|23382.4|23374.4|23388.4|23380.4|23336.4|23328.4|1565
1590512400000|2020-05-26 17:00:00|23383.4|23375.4|23384.9|23376.9|23398.9|23390.9|23374.9|23366.9|700
1590516000000|2020-05-26 18:00:00|23385.9|23377.9|23394.5|23364.5|23413.4|23405.4|23358.9|23350.9|814
1590519600000|2020-05-26 19:00:00|23390.8|23360.8|23242.3|23212.3|23407.7|23377.7|23185.5|23155.5|0
1590523200000|2020-05-26 20:00:00|23246.4|23216.4|23295.3|23265.3|23306.9|23276.9|23244.5|23214.5|0
1590526800000|2020-05-26 21:00:00|23295.4|23265.4|23282.9|23252.9|23295.6|23265.6|23276|23246|0
1590530400000|2020-05-26 22:00:00|23287.3|23257.3|23271|23241|23294.3|23264.3|23252.5|23222.5|0
1590534000000|2020-05-26 23:00:00|23271.6|23241.6|23237.9|23207.9|23275.4|23245.4|23230.7|23200.7|0
1590537600000|2020-05-27 00:00:00|23239.3|23209.3|23285.8|23255.8|23287.8|23257.8|23199.1|23169.1|0
1590541200000|2020-05-27 01:00:00|23286.1|23256.1|23297.4|23292.4|23512.4|23507.4|23246.4|23241.4|33743
1590544800000|2020-05-27 02:00:00|23298.4|23293.4|23260.9|23255.9|23304.4|23299.4|23124.4|23119.4|29953
1590548400000|2020-05-27 03:00:00|23260.4|23255.4|23273.4|23268.4|23316.9|23311.9|23217.9|23212.9|11191
1590552000000|2020-05-27 04:00:00|23284.2|23254.2|23298.3|23268.3|23321.3|23291.3|23282.2|23252.2|3
1590555600000|2020-05-27 05:00:00|23299|23269|23118.9|23113.9|23299|23269|23110.4|23105.4|12127
1590559200000|2020-05-27 06:00:00|23118.4|23113.4|23165.4|23160.4|23179.9|23174.9|23109.9|23104.9|9344
1590562800000|2020-05-27 07:00:00|23164.4|23159.4|23208.9|23203.9|23221.9|23216.9|23147.4|23142.4|10560
1590566400000|2020-05-27 08:00:00|23204.7|23199.7|23270.2|23240.2|23295.3|23265.3|23180.7|23175.7|11503
1590570000000|2020-05-27 09:00:00|23270.8|23240.8|23365.7|23357.7|23372.7|23364.7|23226.2|23218.2|2663
1590573600000|2020-05-27 10:00:00|23366.2|23358.2|23349.7|23341.7|23370.7|23362.7|23331.7|23323.7|1299
1590577200000|2020-05-27 11:00:00|23350.2|23342.2|23297.7|23289.7|23358.7|23350.7|23293.7|23285.7|1201
1590580800000|2020-05-27 12:00:00|23299.7|23291.7|23232.7|23224.7|23313.7|23305.7|23230.2|23222.2|2331
1590584400000|2020-05-27 13:00:00|23232.2|23224.2|23141.2|23133.2|23269.7|23261.7|23124.7|23116.7|2840
1590588000000|2020-05-27 14:00:00|23141.7|23133.7|23068.7|23060.7|23183.7|23175.7|23033.2|23025.2|4124
1590591600000|2020-05-27 15:00:00|23070.2|23062.2|22996.2|22988.2|23160.2|23152.2|22954.2|22946.2|5509
1590595200000|2020-05-27 16:00:00|22995.7|22987.7|22941.7|22933.7|23070.2|23062.2|22920.2|22912.2|2934
1590598800000|2020-05-27 17:00:00|22942.2|22934.2|22967.7|22959.7|22993.7|22985.7|22876.2|22868.2|2020
1590602400000|2020-05-27 18:00:00|22969.2|22961.2|23020.1|22990.1|23025.7|23017.7|22957.7|22949.7|1558
1590606000000|2020-05-27 19:00:00|23020.3|22990.3|23069.4|23039.4|23080.6|23050.6|23001.6|22971.6|0
1590609600000|2020-05-27 20:00:00|23068.1|23038.1|22902.4|22872.4|23129|23099|22896.7|22866.7|0
1590613200000|2020-05-27 21:00:00|22896.6|22866.6|22921.3|22891.3|22933.4|22903.4|22894.4|22864.4|0
1590616800000|2020-05-27 22:00:00|22923|22893|23045.1|23015.1|23063.3|23033.3|22912.5|22882.5|0
1590620400000|2020-05-27 23:00:00|23046.4|23016.4|23019.4|22989.4|23050.4|23020.4|22970.9|22940.9|0
1590624000000|2020-05-28 00:00:00|23018.1|22988.1|23088.7|23058.7|23122.6|23092.6|23003.6|22973.6|0
1590627600000|2020-05-28 01:00:00|23084.9|23054.9|23217.1|23212.1|23441.1|23436.1|23060.1|23036.1|37564
1590631200000|2020-05-28 02:00:00|23219.1|23214.1|23173.6|23168.6|23331.6|23326.6|23130.1|23125.1|28064
1590634800000|2020-05-28 03:00:00|23174.1|23169.1|22844.6|22839.6|23196.1|23191.1|22841.1|22836.1|27246
1590638400000|2020-05-28 04:00:00|22885|22855|22853.1|22823.1|22937.9|22907.9|22788.6|22758.6|1
1590642000000|2020-05-28 05:00:00|22853.7|22823.7|23009.1|23004.1|23071.6|23066.6|22738.1|22733.1|30467
1590645600000|2020-05-28 06:00:00|23011.1|23006.1|23096.1|23091.1|23321.1|23316.1|22976.6|22971.6|31001
1590649200000|2020-05-28 07:00:00|23096.6|23091.6|23105.1|23100.1|23179.6|23174.6|22977.1|22972.1|19154
1590652800000|2020-05-28 08:00:00|23105.6|23100.6|23103.4|23073.4|23185.6|23180.6|23063.1|23036.1|7119
1590656400000|2020-05-28 09:00:00|23104|23074|23029.1|23021.1|23142.1|23134.1|23011.1|23003.1|2009
1590660000000|2020-05-28 10:00:00|23030.1|23022.1|23028.6|23020.6|23052.1|23044.1|22987.6|22979.6|2100
1590663600000|2020-05-28 11:00:00|23029.1|23021.1|23064.1|23056.1|23091.1|23083.1|23008.1|23000.1|1417
1590667200000|2020-05-28 12:00:00|23064.6|23056.6|23113.6|23105.6|23123.1|23115.1|23045.6|23037.6|1763
1590670800000|2020-05-28 13:00:00|23114.1|23106.1|23110.1|23102.1|23219.1|23211.1|23078.6|23070.6|4863
1590674400000|2020-05-28 14:00:00|23111.1|23103.1|23180.6|23172.6|23188.1|23180.1|23067.1|23059.1|3201
1590678000000|2020-05-28 15:00:00|23180.1|23172.1|23183.6|23175.6|23223.1|23215.1|23130.6|23122.6|2840
1590681600000|2020-05-28 16:00:00|23183.1|23175.1|23265.6|23257.6|23272.1|23264.1|23169.6|23161.6|1215
1590685200000|2020-05-28 17:00:00|23266.1|23258.1|23264.1|23256.1|23283.1|23275.1|23241.6|23233.6|859
1590688800000|2020-05-28 18:00:00|23263.6|23255.6|23254.4|23224.4|23269.6|23261.6|23220.6|23212.6|1155
1590692400000|2020-05-28 19:00:00|23254.2|23224.2|23044.8|23014.8|23296.7|23266.7|23017.7|22987.7|0
1590696000000|2020-05-28 20:00:00|23048.8|23018.8|23099.4|23069.4|23108.6|23078.6|23047.5|23017.5|0
1590699600000|2020-05-28 21:00:00|23099.5|23069.5|23087.2|23057.2|23102.5|23072.5|23087.2|23057.2|0
1590703200000|2020-05-28 22:00:00|23090.3|23060.3|23082.6|23052.6|23117.6|23087.6|23059.6|23029.6|0
1590706800000|2020-05-28 23:00:00|23081.9|23051.9|23030.7|23000.7|23100.7|23070.7|23027|22997|0
1590710400000|2020-05-29 00:00:00|23032|23002|22888.1|22858.1|23040.6|23010.6|22882.7|22852.7|0
1590714000000|2020-05-29 01:00:00|22890|22860|22992.7|22987.7|23031.7|23026.7|22593.2|22588.2|42594
1590717600000|2020-05-29 02:00:00|22994.2|22989.2|23067.2|23062.2|23084.2|23079.2|22967.2|22962.2|23763
1590721200000|2020-05-29 03:00:00|23068.2|23063.2|22973.7|22968.7|23074.2|23069.2|22912.2|22907.2|13546
1590724800000|2020-05-29 04:00:00|22975.8|22945.8|23012.5|22982.5|23017.5|22987.5|22942|22912|4
1590728400000|2020-05-29 05:00:00|23018.8|22988.8|22964.2|22959.2|23053.7|23048.7|22962.2|22957.2|12130
1590732000000|2020-05-29 06:00:00|22964.7|22959.7|22946.2|22941.2|23016.2|23011.2|22834.2|22829.2|17263
1590735600000|2020-05-29 07:00:00|22950.7|22945.7|22927.2|22922.2|22970.7|22965.7|22889.7|22884.7|12501
1590739200000|2020-05-29 08:00:00|22900.5|22895.5|22951|22921|23023|23018|22806|22801|15884
1590742800000|2020-05-29 09:00:00|22951.7|22921.7|22984.5|22976.5|23006|22998|22924.4|22894.4|1896
1590746400000|2020-05-29 10:00:00|22983.5|22975.5|22974|22966|23011.5|23003.5|22960.5|22952.5|2659
1590750000000|2020-05-29 11:00:00|22973.5|22965.5|23059|23051|23071|23063|22969|22961|2282
1590753600000|2020-05-29 12:00:00|23058.5|23050.5|23036.5|23028.5|23119.5|23111.5|23020.5|23012.5|3546
1590757200000|2020-05-29 13:00:00|23035.5|23027.5|22891|22883|23041.5|23033.5|22875.5|22867.5|4764
1590760800000|2020-05-29 14:00:00|22891.5|22883.5|22899.5|22891.5|22949.5|22941.5|22859|22851|4298
1590764400000|2020-05-29 15:00:00|22900|22892|22889|22881|22925|22917|22832|22824|2927
1590768000000|2020-05-29 16:00:00|22890|22882|22934.5|22926.5|22975.5|22967.5|22791|22783|2471
1590771600000|2020-05-29 17:00:00|22934|22926|22866|22858|22956.5|22948.5|22839|22831|1544
1590775200000|2020-05-29 18:00:00|22865.5|22857.5|23050.4|23020.4|23074.5|23066.5|22806.5|22798.5|3131
1590778800000|2020-05-29 19:00:00|23054.4|23024.4|23100.8|23070.8|23199.2|23169.2|23050.6|23020.6|1
1590782400000|2020-05-29 20:00:00|23110.1|23080.1|23236|23206|23243.4|23213.4|23110.1|23080.1|0
1590962400000|2020-05-31 22:00:00|23037.1|23007.1|23069.6|23039.6|23073.4|23043.4|22980.8|22950.8|0
1590966000000|2020-05-31 23:00:00|23068.3|23038.3|23100.8|23070.8|23103.9|23073.9|23036.7|23006.7|0
1590969600000|2020-06-01 00:00:00|23099.5|23069.5|23195.1|23165.1|23294.5|23264.5|23087.5|23057.5|0
1590973200000|2020-06-01 01:00:00|23194.5|23164.5|23699.5|23694.5|23836.5|23831.5|23157.6|23127.6|50011
1590976800000|2020-06-01 02:00:00|23698|23693|23753.5|23748.5|23793|23788|23656|23651|22299
1590980400000|2020-06-01 03:00:00|23752|23747|23733.5|23728.5|23810|23805|23698.5|23693.5|13154
1590984000000|2020-06-01 04:00:00|23740.6|23710.6|23742.2|23712.2|23778|23748|23740.6|23710.6|0
1590987600000|2020-06-01 05:00:00|23754.5|23724.5|23787|23782|23831.5|23826.5|23712|23707|14310
1590991200000|2020-06-01 06:00:00|23785.5|23780.5|23776.5|23771.5|23813|23808|23717|23712|11780
1590994800000|2020-06-01 07:00:00|23777.5|23772.5|23769.5|23764.5|23782.5|23777.5|23723.5|23718.5|13750
1590998400000|2020-06-01 08:00:00|23765.4|23760.4|23654.5|23624.5|23766.4|23761.4|23474.9|23469.9|17621
1591002000000|2020-06-01 09:00:00|23655.9|23625.9|23563.9|23555.9|23677.3|23647.3|23561.4|23553.4|3288
1591005600000|2020-06-01 10:00:00|23564.4|23556.4|23627.4|23619.4|23628.9|23620.9|23537.4|23529.4|1851
1591009200000|2020-06-01 11:00:00|23627.9|23619.9|23603.9|23595.9|23656.4|23648.4|23598.4|23590.4|1416
1591012800000|2020-06-01 12:00:00|23605.4|23597.4|23584.9|23576.9|23626.9|23618.9|23554.4|23546.4|1526
1591016400000|2020-06-01 13:00:00|23582.4|23574.4|23586.4|23578.4|23638.4|23630.4|23497.9|23489.9|4424
1591020000000|2020-06-01 14:00:00|23588.9|23580.9|23713.4|23705.4|23721.4|23713.4|23564.4|23556.4|4389
1591023600000|2020-06-01 15:00:00|23713.9|23705.9|23698.4|23690.4|23721.9|23713.9|23648.9|23640.9|2606
1591027200000|2020-06-01 16:00:00|23697.4|23689.4|23711.9|23703.9|23716.4|23708.4|23673.4|23665.4|880
1591030800000|2020-06-01 17:00:00|23712.9|23704.9|23767.9|23759.9|23770.9|23762.9|23709.4|23701.4|1012
1591034400000|2020-06-01 18:00:00|23768.9|23760.9|23809.2|23779.2|23809.2|23790.4|23743.9|23735.9|967
1591038000000|2020-06-01 19:00:00|23809.5|23779.5|23820.7|23790.7|23839.6|23809.6|23781|23751|0
1591041600000|2020-06-01 20:00:00|23822.1|23792.1|23830.6|23800.6|23837.4|23807.4|23802.9|23772.9|0
1591045200000|2020-06-01 21:00:00|23829.2|23799.2|23822.7|23792.7|23833.4|23803.4|23820.3|23790.3|0
1591048800000|2020-06-01 22:00:00|23824.7|23794.7|23781.9|23751.9|23839.4|23809.4|23765.5|23735.5|0
1591052400000|2020-06-01 23:00:00|23780.5|23750.5|23740.3|23710.3|23781.9|23751.9|23712.4|23682.4|0
1591056000000|2020-06-02 00:00:00|23738.9|23708.9|23804.7|23774.7|23813|23783|23730.8|23700.8|0
1591059600000|2020-06-02 01:00:00|23805.4|23775.4|23843.2|23838.2|24024.2|24019.2|23690.7|23685.7|38218
1591063200000|2020-06-02 02:00:00|23841.2|23836.2|23802.2|23797.2|23937.2|23932.2|23782.7|23777.7|24705
1591066800000|2020-06-02 03:00:00|23802.7|23797.7|23847.2|23842.2|23880.2|23875.2|23800.2|23795.2|9760
1591070400000|2020-06-02 04:00:00|23858.2|23828.2|23867.2|23837.2|23884.6|23854.6|23853.9|23823.9|0
1591074000000|2020-06-02 05:00:00|23866.8|23836.8|23894.7|23889.7|23943.7|23938.7|23816.7|23811.7|15507
1591077600000|2020-06-02 06:00:00|23893.7|23888.7|23922.7|23917.7|23956.7|23951.7|23877.2|23872.2|11715
1591081200000|2020-06-02 07:00:00|23921.7|23916.7|23976.7|23971.7|23995.2|23990.2|23898.7|23893.7|13602
1591084800000|2020-06-02 08:00:00|23941.7|23936.7|24117.7|24087.7|24161.1|24131.1|23931.2|23926.2|10569
1591088400000|2020-06-02 09:00:00|24117|24087|24167.7|24159.7|24185.7|24177.7|24063.7|24055.7|5151
1591092000000|2020-06-02 10:00:00|24168.7|24160.7|24122.7|24114.7|24182.2|24174.2|24122.2|24114.2|2284
1591095600000|2020-06-02 11:00:00|24122.2|24114.2|24139.2|24131.2|24146.2|24138.2|24104.2|24096.2|1591
1591099200000|2020-06-02 12:00:00|24138.2|24130.2|24182.2|24174.2|24211.2|24203.2|24109.7|24101.7|2848
1591102800000|2020-06-02 13:00:00|24182.7|24174.7|24235.7|24227.7|24236.2|24228.2|24119.2|24111.2|4298
1591106400000|2020-06-02 14:00:00|24236.2|24228.2|24307.2|24299.2|24402.7|24394.7|24236.2|24228.2|6802
1591110000000|2020-06-02 15:00:00|24306.7|24298.7|24218.2|24210.2|24318.2|24310.2|24215.7|24207.7|3518
1591113600000|2020-06-02 16:00:00|24218.7|24210.7|24248.7|24240.7|24284.2|24276.2|24218.7|24210.7|982
1591117200000|2020-06-02 17:00:00|24249.2|24241.2|24276.7|24268.7|24290.2|24282.2|24247.2|24239.2|624
1591120800000|2020-06-02 18:00:00|24276.2|24268.2|24269.5|24239.5|24307.2|24299.2|24229.2|24221.2|1063
1591124400000|2020-06-02 19:00:00|24271|24241|24303.1|24273.1|24303.1|24273.1|24216|24186|0
1591128000000|2020-06-02 20:00:00|24304.4|24274.4|24320.5|24290.5|24328.7|24298.7|24284.7|24254.7|0
1591131600000|2020-06-02 21:00:00|24320.7|24290.7|24324.2|24294.2|24326.7|24296.7|24315.5|24285.5|0
1591135200000|2020-06-02 22:00:00|24327.2|24297.2|24321.5|24291.5|24331.4|24301.4|24304.9|24274.9|0
1591138800000|2020-06-02 23:00:00|24320.1|24290.1|24383.4|24353.4|24386.2|24356.2|24319.8|24289.8|0
1591142400000|2020-06-03 00:00:00|24384.8|24354.8|24473|24443|24474.4|24444.4|24377.6|24347.6|0
1591146000000|2020-06-03 01:00:00|24473.7|24443.7|24300.5|24295.5|24518.8|24492|24251|24246|34928
1591149600000|2020-06-03 02:00:00|24299.5|24294.5|24296.5|24291.5|24355.5|24350.5|24228.5|24223.5|24877
1591153200000|2020-06-03 03:00:00|24295.5|24290.5|24299.5|24294.5|24361.5|24356.5|24272|24267|13253
1591156800000|2020-06-03 04:00:00|24311.8|24281.8|24335.7|24305.7|24338.3|24308.3|24306.8|24276.8|0
1591160400000|2020-06-03 05:00:00|24335.1|24305.1|24338|24333|24349.5|24344.5|24262.5|24257.5|10952
1591164000000|2020-06-03 06:00:00|24338.5|24333.5|24331.5|24326.5|24361|24356|24309.5|24304.5|8956
1591167600000|2020-06-03 07:00:00|24332.5|24327.5|24335.5|24330.5|24351.5|24346.5|24277.5|24272.5|10231
1591171200000|2020-06-03 08:00:00|24297|24292|24372|24342|24408.4|24378.4|24280.5|24275.5|8979
1591174800000|2020-06-03 09:00:00|24372.7|24342.7|24493.5|24485.5|24533|24525|24355|24325|3943
1591178400000|2020-06-03 10:00:00|24494|24486|24425.5|24417.5|24540.5|24532.5|24421.5|24413.5|2964
1591182000000|2020-06-03 11:00:00|24426|24418|24488|24480|24493|24485|24393.5|24385.5|2547
1591185600000|2020-06-03 12:00:00|24487.5|24479.5|24498.5|24490.5|24527.5|24519.5|24478.5|24470.5|2782
1591189200000|2020-06-03 13:00:00|24498|24490|24539|24531|24567.5|24559.5|24487.5|24479.5|3764
1591192800000|2020-06-03 14:00:00|24540.5|24532.5|24635|24627|24680.5|24672.5|24536|24528|5700
1591196400000|2020-06-03 15:00:00|24633.5|24625.5|24677.5|24669.5|24714|24706|24627.5|24619.5|3744
1591200000000|2020-06-03 16:00:00|24677|24669|24650.5|24642.5|24689|24681|24640|24632|1824
1591203600000|2020-06-03 17:00:00|24651.5|24643.5|24661.5|24653.5|24677|24669|24631|24623|967
1591207200000|2020-06-03 18:00:00|24662|24654|24714.8|24684.8|24721.5|24713.5|24659.5|24651.5|1182
1591210800000|2020-06-03 19:00:00|24715.1|24685.1|24702.9|24672.9|24741.6|24711.6|24676.6|24646.6|0
1591214400000|2020-06-03 20:00:00|24700.1|24670.1|24683|24653|24701.5|24671.5|24671.8|24641.8|0
1591218000000|2020-06-03 21:00:00|24683.3|24653.3|24682.1|24652.1|24686.2|24656.2|24680.6|24650.6|0
1591221600000|2020-06-03 22:00:00|24681.7|24651.7|24679.2|24649.2|24685.8|24655.8|24637.7|24607.7|0
1591225200000|2020-06-03 23:00:00|24678.5|24648.5|24731.6|24701.6|24749.6|24719.6|24677.9|24647.9|0
1591228800000|2020-06-04 00:00:00|24732.9|24702.9|24658.4|24628.4|24738.5|24708.5|24604.4|24574.4|0
1591232400000|2020-06-04 01:00:00|24660.3|24630.3|24423.6|24418.6|24700.2|24682.1|24418.1|24413.1|30182
1591236000000|2020-06-04 02:00:00|24422.6|24417.6|24239.1|24234.1|24439.1|24434.1|24231.1|24226.1|31648
1591239600000|2020-06-04 03:00:00|24240.1|24235.1|24312.1|24307.1|24326.6|24321.6|24224.6|24219.6|14107
1591243200000|2020-06-04 04:00:00|24325.9|24295.9|24342.1|24312.1|24374.5|24344.5|24322.8|24292.8|0
1591246800000|2020-06-04 05:00:00|24347.8|24317.8|24349.6|24344.6|24390.1|24385.1|24302.6|24297.6|11980
1591250400000|2020-06-04 06:00:00|24350.1|24345.1|24269.1|24264.1|24369.6|24364.6|24244.1|24239.1|10636
1591254000000|2020-06-04 07:00:00|24268.6|24263.6|24333.1|24328.1|24334.1|24329.1|24238.1|24233.1|9485
1591257600000|2020-06-04 08:00:00|24325|24320|24381.3|24351.3|24435.7|24415|24323|24318|9152
1591261200000|2020-06-04 09:00:00|24381.7|24351.7|24281.5|24273.5|24401.1|24371.1|24245.5|24237.5|2667
1591264800000|2020-06-04 10:00:00|24282|24274|24307.5|24299.5|24333|24325|24269.5|24261.5|1587
1591268400000|2020-06-04 11:00:00|24307|24299|24440|24432|24475|24467|24286|24278|3346
1591272000000|2020-06-04 12:00:00|24439|24431|24320.5|24312.5|24451|24443|24252|24244|3130
1591275600000|2020-06-04 13:00:00|24319.5|24311.5|24340|24332|24369.5|24361.5|24275|24267|4101
1591279200000|2020-06-04 14:00:00|24339.5|24331.5|24448|24440|24463|24455|24302.5|24294.5|5110
1591282800000|2020-06-04 15:00:00|24449.5|24441.5|24348|24340|24461.5|24453.5|24303.5|24295.5|3943
1591286400000|2020-06-04 16:00:00|24347.5|24339.5|24282.5|24274.5|24364.5|24356.5|24276|24268|1383
1591290000000|2020-06-04 17:00:00|24282|24274|24314|24306|24330|24322|24273|24265|940
1591293600000|2020-06-04 18:00:00|24313.5|24305.5|24262.5|24232.5|24354.5|24346.5|24255|24232.5|883
1591297200000|2020-06-04 19:00:00|24262.2|24232.2|24326.6|24296.6|24327.9|24297.9|24205.4|24175.4|0
1591300800000|2020-06-04 20:00:00|24329.3|24299.3|24359.6|24329.6|24373.6|24343.6|24316.4|24286.4|0
1591304400000|2020-06-04 21:00:00|24360|24330|24349.3|24319.3|24362.7|24332.7|24348.6|24318.6|0
1591308000000|2020-06-04 22:00:00|24353.7|24323.7|24360.8|24330.8|24380|24350|24341.2|24311.2|0
1591311600000|2020-06-04 23:00:00|24361.5|24331.5|24342|24312|24387.3|24357.3|24337.6|24307.6|0
1591315200000|2020-06-05 00:00:00|24343.4|24313.4|24342.1|24312.1|24366.3|24336.3|24308.5|24278.5|0
1591318800000|2020-06-05 01:00:00|24342.8|24312.8|24336.9|24331.9|24474.9|24469.9|24266.9|24261.9|26951
1591322400000|2020-06-05 02:00:00|24337.4|24332.4|24356.9|24351.9|24419.4|24414.4|24302.4|24297.4|20994
1591326000000|2020-06-05 03:00:00|24357.9|24352.9|24397.4|24392.4|24408.9|24403.9|24350.9|24345.9|7210
1591329600000|2020-06-05 04:00:00|24411.2|24381.2|24432.8|24402.8|24471.4|24441.4|24410.5|24380.5|1
1591333200000|2020-06-05 05:00:00|24432.5|24402.5|24544.4|24539.4|24565.9|24560.9|24398.4|24393.4|14685
1591336800000|2020-06-05 06:00:00|24542.4|24537.4|24627.4|24622.4|24642.4|24637.4|24531.4|24526.4|15042
1591340400000|2020-06-05 07:00:00|24626.9|24621.9|24850.9|24845.9|24858.9|24853.9|24604.9|24599.9|26640
1591344000000|2020-06-05 08:00:00|24855.4|24850.4|24785.8|24755.8|24874.9|24869.9|24741.4|24721.4|13013
1591347600000|2020-06-05 09:00:00|24789.6|24759.6|24783.4|24775.4|24822.5|24797.9|24701.9|24693.9|3015
1591351200000|2020-06-05 10:00:00|24783.9|24775.9|24772.4|24764.4|24784.9|24776.9|24708.9|24700.9|2376
1591354800000|2020-06-05 11:00:00|24772.9|24764.9|24768.9|24760.9|24789.4|24781.4|24743.9|24735.9|1290
1591358400000|2020-06-05 12:00:00|24768.4|24760.4|24964.4|24956.4|24973.4|24965.4|24759.9|24751.9|5174
1591362000000|2020-06-05 13:00:00|24964.9|24956.9|24990.9|24982.9|25095.9|25087.9|24950.9|24942.9|7679
1591365600000|2020-06-05 14:00:00|24991.9|24983.9|25077.4|25069.4|25079.9|25071.9|24978.4|24970.4|4868
1591369200000|2020-06-05 15:00:00|25076.9|25068.9|25124.9|25116.9|25169.9|25161.9|25072.9|25064.9|4847
1591372800000|2020-06-05 16:00:00|25126.4|25118.4|25148.9|25140.9|25167.9|25159.9|25109.9|25101.9|1906
1591376400000|2020-06-05 17:00:00|25149.4|25141.4|25112.4|25104.4|25154.4|25146.4|25109.9|25101.9|977
1591380000000|2020-06-05 18:00:00|25111.4|25103.4|25091.7|25061.7|25132.9|25124.9|25030.4|25022.4|1815
1591383600000|2020-06-05 19:00:00|25092.4|25062.4|25068.8|25038.8|25111.8|25081.8|25037.4|25007.4|0
1591387200000|2020-06-05 20:00:00|25074.3|25044.3|25050.4|25020.4|25086.6|25056.6|25045.7|25015.7|0
1591567200000|2020-06-07 22:00:00|25129.5|25099.5|25190.6|25160.6|25194|25164|25123.5|25093.5|4
1591570800000|2020-06-07 23:00:00|25189.9|25159.9|25234.8|25204.8|25292.6|25262.6|25186.5|25156.5|0
1591574400000|2020-06-08 00:00:00|25233.4|25203.4|25104.3|25074.3|25233.4|25203.4|25099.3|25069.3|0
1591578000000|2020-06-08 01:00:00|25104.7|25074.7|24970.9|24965.9|25111.5|25081.5|24866.9|24861.9|31810
1591581600000|2020-06-08 02:00:00|24972.9|24967.9|24910.4|24905.4|24982.4|24977.4|24886.9|24881.9|22841
1591585200000|2020-06-08 03:00:00|24908.9|24903.9|24827.9|24822.9|24947.9|24942.9|24813.9|24808.9|14970
1591588800000|2020-06-08 04:00:00|24839.4|24809.4|24852.9|24822.9|24857.7|24827.7|24821.6|24791.6|0
1591592400000|2020-06-08 05:00:00|24851.2|24821.2|24840.9|24835.9|24851.2|24838.9|24695.9|24690.9|16835
1591596000000|2020-06-08 06:00:00|24839.9|24834.9|24804.9|24799.9|24841.9|24836.9|24766.9|24761.9|9920
1591599600000|2020-06-08 07:00:00|24806.9|24801.9|24756.9|24751.9|24835.4|24830.4|24721.4|24716.4|11962
1591603200000|2020-06-08 08:00:00|24758.4|24753.4|24893.3|24863.3|24899.1|24869.1|24743.8|24738.8|5868
1591606800000|2020-06-08 09:00:00|24892.6|24862.6|24890.8|24882.8|24955.3|24947.3|24876.8|24857.5|2711
1591610400000|2020-06-08 10:00:00|24890.3|24882.3|24886.8|24878.8|24919.8|24911.8|24853.3|24845.3|1513
1591614000000|2020-06-08 11:00:00|24887.3|24879.3|24904.8|24896.8|24932.3|24924.3|24879.3|24871.3|1123
1591617600000|2020-06-08 12:00:00|24903.8|24895.8|24916.3|24908.3|24938.3|24930.3|24884.3|24876.3|1083
1591621200000|2020-06-08 13:00:00|24916.8|24908.8|24886.8|24878.8|24943.3|24935.3|24859.8|24851.8|2725
1591624800000|2020-06-08 14:00:00|24891.3|24883.3|24836.8|24828.8|24896.3|24888.3|24775.3|24767.3|4168
1591628400000|2020-06-08 15:00:00|24838.3|24830.3|24838.8|24830.8|24867.3|24859.3|24824.8|24816.8|2702
1591632000000|2020-06-08 16:00:00|24838.3|24830.3|24876.3|24868.3|24882.8|24874.8|24827.3|24819.3|1453
1591635600000|2020-06-08 17:00:00|24876.8|24868.8|24920.8|24912.8|24933.8|24925.8|24864.8|24856.8|771
1591639200000|2020-06-08 18:00:00|24920.3|24912.3|24979.6|24949.6|24979.6|24963.3|24915.3|24907.3|624
1591642800000|2020-06-08 19:00:00|24979.3|24949.3|25044.8|25014.8|25058.3|25028.3|24963.5|24933.5|0
1591646400000|2020-06-08 20:00:00|25039.4|25009.4|25027.5|24997.5|25039.4|25009.4|25009.4|24979.4|0
1591650000000|2020-06-08 21:00:00|25027.4|24997.4|25035|25005|25035.6|25005.6|25026|24996|0
1591653600000|2020-06-08 22:00:00|25039.2|25009.2|25004.1|24974.1|25041.9|25011.9|24992.4|24962.4|0
1591657200000|2020-06-08 23:00:00|25005.5|24975.5|25006.9|24976.9|25022.9|24992.9|25002.2|24972.2|0
1591660800000|2020-06-09 00:00:00|25008.3|24978.3|24961.1|24931.1|25036.8|25006.8|24947.7|24917.7|0
1591664400000|2020-06-09 01:00:00|24960.5|24930.5|25106.7|25101.7|25109.7|25104.7|24815.2|24810.2|28652
1591668000000|2020-06-09 02:00:00|25110.2|25105.2|25095.2|25090.2|25174.7|25169.7|25023.2|25018.2|26724
1591671600000|2020-06-09 03:00:00|25093.7|25088.7|25111.2|25106.2|25146.7|25141.7|25058.7|25053.7|11258
1591675200000|2020-06-09 04:00:00|25131.9|25101.9|25130.4|25100.4|25147.5|25117.5|25110.2|25080.2|3
1591678800000|2020-06-09 05:00:00|25112.7|25107.7|25234.7|25229.7|25261.7|25256.7|25109.7|25104.7|16786
1591682400000|2020-06-09 06:00:00|25236.7|25231.7|25220.2|25215.2|25271.2|25266.2|25200.7|25195.7|9930
1591686000000|2020-06-09 07:00:00|25221.2|25216.2|25044.7|25039.7|25272.7|25267.7|25024.7|25019.7|19363
1591689600000|2020-06-09 08:00:00|25039|25034|24875.2|24845.2|25059.5|25054.5|24837.9|24807.9|9109
1591693200000|2020-06-09 09:00:00|24875.9|24845.9|24906.5|24898.5|24996|24988|24857|24845.2|3224
1591696800000|2020-06-09 10:00:00|24906|24898|24930|24922|24947.5|24939.5|24872.5|24864.5|1878
1591700400000|2020-06-09 11:00:00|24929|24921|24975|24967|25004.5|24996.5|24924.5|24916.5|1740
1591704000000|2020-06-09 12:00:00|24974|24966|24917.5|24909.5|24994|24986|24913|24905|1970
1591707600000|2020-06-09 13:00:00|24917|24909|24927.5|24919.5|24950.5|24942.5|24808|24800|4722
1591711200000|2020-06-09 14:00:00|24927|24919|25001|24993|25022|25014|24875|24867|4766
1591714800000|2020-06-09 15:00:00|24999|24991|24923|24915|25021|25013|24913|24905|2891
1591718400000|2020-06-09 16:00:00|24921.5|24913.5|24879.5|24871.5|24925.5|24917.5|24874|24866|1561
1591722000000|2020-06-09 17:00:00|24879|24871|24921.5|24913.5|24946|24938|24877.5|24869.5|1010
1591725600000|2020-06-09 18:00:00|24921|24913|24972.1|24942.1|24972.4|24954|24890.5|24882.5|966
1591729200000|2020-06-09 19:00:00|24968.4|24938.4|24965.1|24935.1|25056.7|25026.7|24961.4|24931.4|0
1591732800000|2020-06-09 20:00:00|24969.2|24939.2|24971.4|24941.4|25000.3|24970.3|24946.8|24916.8|0
1591736400000|2020-06-09 21:00:00|24970.1|24940.1|24976.8|24946.8|24984.8|24954.8|24967.2|24937.2|0
1591740000000|2020-06-09 22:00:00|24973.1|24943.1|25015.6|24985.6|25023.8|24993.8|24973.1|24943.1|0
1591743600000|2020-06-09 23:00:00|25017|24987|25034.1|25004.1|25042.9|25012.9|24993.4|24963.4|0
1591747200000|2020-06-10 00:00:00|25035.5|25005.5|25052.9|25022.9|25064.3|25034.3|25013.3|24983.3|0
1591750800000|2020-06-10 01:00:00|25053.5|25023.5|25248.4|25243.4|25294.9|25289.9|24985.3|24955.3|33244
1591754400000|2020-06-10 02:00:00|25247.4|25242.4|25070.9|25065.9|25338.4|25333.4|24971.9|24966.9|32732
1591758000000|2020-06-10 03:00:00|25071.4|25066.4|25101.9|25096.9|25194.4|25189.4|25057.4|25052.4|14555
1591761600000|2020-06-10 04:00:00|25117|25087|25113.3|25083.3|25118.2|25088.2|25042.6|25012.6|1
1591765200000|2020-06-10 05:00:00|25113.9|25083.9|25140.4|25135.4|25188.9|25183.9|25109.9|25083.9|10310
1591768800000|2020-06-10 06:00:00|25139.9|25134.9|25028.4|25023.4|25163.4|25158.4|25026.4|25021.4|13201
1591772400000|2020-06-10 07:00:00|25027.9|25022.9|25106.9|25101.9|25119.4|25114.4|25024.9|25019.9|11377
1591776000000|2020-06-10 08:00:00|25107.4|25102.4|25018.2|24988.2|25114.4|25109.4|25007.8|24977.8|5686
1591779600000|2020-06-10 09:00:00|25019.4|24989.4|24982.4|24974.4|25025.4|25017.4|24886.8|24856.8|2583
1591783200000|2020-06-10 10:00:00|24982.9|24974.9|24995.9|24987.9|25016.4|25008.4|24900.9|24892.9|2683
1591786800000|2020-06-10 11:00:00|24993.9|24985.9|25062.9|25054.9|25071.4|25063.4|24987.4|24979.4|2018
1591790400000|2020-06-10 12:00:00|25063.4|25055.4|25105.4|25097.4|25112.4|25104.4|25055.4|25047.4|1974
1591794000000|2020-06-10 13:00:00|25103.4|25095.4|25018.4|25010.4|25126.4|25118.4|24966.4|24958.4|4159
1591797600000|2020-06-10 14:00:00|25019.4|25011.4|24977.9|24969.9|25069.4|25061.4|24952.9|24944.9|3977
1591801200000|2020-06-10 15:00:00|24976.9|24968.9|24984.4|24976.4|25026.4|25018.4|24952.9|24944.9|2296
1591804800000|2020-06-10 16:00:00|24984.9|24976.9|24977.9|24969.9|25010.4|25002.4|24970.4|24962.4|1222
1591808400000|2020-06-10 17:00:00|24976.9|24968.9|24960.4|24952.4|24981.4|24973.4|24956.4|24948.4|951
1591812000000|2020-06-10 18:00:00|24959.4|24951.4|25031.3|25001.3|25170.4|25162.4|24920.4|24912.4|4108
1591815600000|2020-06-10 19:00:00|25031|25001|25034.9|25004.9|25163.9|25133.9|24939.7|24909.7|0
1591819200000|2020-06-10 20:00:00|25036.3|25006.3|24990|24960|25051.4|25021.4|24975.1|24945.1|0
1591822800000|2020-06-10 21:00:00|24990.2|24960.2|24983.8|24953.8|24994.8|24964.8|24982.6|24952.6|0
1591826400000|2020-06-10 22:00:00|24986.6|24956.6|24906.6|24876.6|25013.9|24983.9|24888.9|24858.9|0
1591830000000|2020-06-10 23:00:00|24905.9|24875.9|24852|24822|24928.5|24898.5|24842.4|24812.4|0
1591833600000|2020-06-11 00:00:00|24853.4|24823.4|24923.9|24893.9|24961.6|24931.6|24853.1|24823.1|0
1591837200000|2020-06-11 01:00:00|24925.3|24895.3|24963.9|24958.9|25095.9|25090.9|24873.9|24868.9|30790
1591840800000|2020-06-11 02:00:00|24963.4|24958.4|24956.9|24951.9|25022.4|25017.4|24912.4|24907.4|21503
1591844400000|2020-06-11 03:00:00|24956.4|24951.4|24807.4|24802.4|24981.9|24976.9|24743.4|24738.4|19935
1591848000000|2020-06-11 04:00:00|24821.9|24791.9|24801.8|24771.8|24839.2|24809.2|24718.4|24688.4|1
1591851600000|2020-06-11 05:00:00|24795.6|24765.6|24638.4|24633.4|24799.4|24794.4|24613.4|24608.4|20776
1591855200000|2020-06-11 06:00:00|24635.9|24630.9|24633.9|24628.9|24662.4|24657.4|24549.9|24544.9|16113
1591858800000|2020-06-11 07:00:00|24634.9|24629.9|24481.9|24476.9|24638.9|24633.9|24477.4|24472.4|16119
1591862400000|2020-06-11 08:00:00|24471.9|24466.9|24405.3|24375.3|24506.2|24492.9|24369.2|24339.2|10471
1591866000000|2020-06-11 09:00:00|24406|24376|24556.4|24548.4|24566.9|24558.9|24389.1|24359.1|4471
1591869600000|2020-06-11 10:00:00|24555.9|24547.9|24474.9|24466.9|24566.9|24558.9|24469.4|24461.4|2500
1591873200000|2020-06-11 11:00:00|24474.4|24466.4|24380.4|24372.4|24488.9|24480.9|24352.9|24344.9|2837
1591876800000|2020-06-11 12:00:00|24378.9|24370.9|24316.9|24308.9|24407.9|24399.9|24288.9|24280.9|3184
1591880400000|2020-06-11 13:00:00|24316.4|24308.4|24406.9|24398.9|24409.4|24401.4|24275.9|24267.9|6065
1591884000000|2020-06-11 14:00:00|24411.4|24403.4|24269.9|24261.9|24416.9|24408.9|24258.4|24250.4|4731
1591887600000|2020-06-11 15:00:00|24268.4|24260.4|24220.4|24212.4|24326.4|24318.4|24184.9|24176.9|5185
1591891200000|2020-06-11 16:00:00|24218.4|24210.4|24026.4|24018.4|24241.4|24233.4|23994.4|23986.4|5405
1591894800000|2020-06-11 17:00:00|24020.9|24012.9|24068.4|24060.4|24129.9|24121.9|24010.9|24002.9|3026
1591898400000|2020-06-11 18:00:00|24067.4|24059.4|23967.8|23937.8|24068.4|24060.4|23936.9|23928.9|2445
1591902000000|2020-06-11 19:00:00|23967.5|23937.5|23914.8|23884.8|24032.8|24002.8|23901.7|23871.7|1
1591905600000|2020-06-11 20:00:00|23919|23889|23984.8|23954.8|24004.6|23974.6|23910|23880|0
1591909200000|2020-06-11 21:00:00|23984.7|23954.7|23988.4|23958.4|24003.5|23973.5|23977.8|23947.8|0
1591912800000|2020-06-11 22:00:00|23972.3|23942.3|24077.4|24047.4|24080.2|24050.2|23928.3|23898.3|0
1591916400000|2020-06-11 23:00:00|24077.1|24047.1|24114.3|24084.3|24139.1|24109.1|24039.1|24009.1|0
1591920000000|2020-06-12 00:00:00|24117.1|24087.1|23996.6|23966.6|24170.6|24140.6|23974|23944|0
1591923600000|2020-06-12 01:00:00|23995.9|23965.9|24190.6|24185.6|24193.1|24188.1|23866.1|23849.6|34428
1591927200000|2020-06-12 02:00:00|24189.1|24184.1|24158.6|24153.6|24266.6|24261.6|24126.6|24121.6|24838
1591930800000|2020-06-12 03:00:00|24159.6|24154.6|24149.1|24144.1|24199.1|24194.1|24085.6|24080.6|14151
1591934400000|2020-06-12 04:00:00|24159.7|24129.7|24163.8|24133.8|24209.6|24179.6|24134.3|24104.3|1
1591938000000|2020-06-12 05:00:00|24169.7|24139.7|24169.6|24164.6|24225.6|24220.6|24110.6|24105.6|12300
1591941600000|2020-06-12 06:00:00|24168.1|24163.1|24096.1|24091.1|24239.6|24234.6|24072.1|24067.1|16440
1591945200000|2020-06-12 07:00:00|24096.6|24091.6|24287.6|24282.6|24299.6|24294.6|24064.6|24059.6|19140
1591948800000|2020-06-12 08:00:00|24287.1|24282.1|24376.8|24346.8|24392.7|24362.7|24230.6|24225.6|7643
1591952400000|2020-06-12 09:00:00|24372.9|24342.9|24456.6|24448.6|24463.1|24455.1|24331.2|24301.2|4822
1591956000000|2020-06-12 10:00:00|24456.1|24448.1|24375.1|24367.1|24464.1|24456.1|24351.1|24343.1|3311
1591959600000|2020-06-12 11:00:00|24379.1|24371.1|24362.1|24354.1|24417.1|24409.1|24345.1|24337.1|2044
1591963200000|2020-06-12 12:00:00|24360.1|24352.1|24382.6|24374.6|24413.6|24405.6|24292.1|24284.1|2608
1591966800000|2020-06-12 13:00:00|24383.1|24375.1|24362.1|24354.1|24456.6|24448.6|24346.6|24338.6|3824
1591970400000|2020-06-12 14:00:00|24362.6|24354.6|24151.1|24143.1|24388.6|24380.6|24146.1|24138.1|5954
1591974000000|2020-06-12 15:00:00|24151.6|24143.6|24249.1|24241.1|24251.1|24243.1|24064.1|24056.1|7014
1591977600000|2020-06-12 16:00:00|24249.6|24241.6|24205.6|24197.6|24278.6|24270.6|24145.6|24137.6|3003
1591981200000|2020-06-12 17:00:00|24206.6|24198.6|24052.6|24044.6|24218.6|24210.6|24034.6|24026.6|2894
1591984800000|2020-06-12 18:00:00|24053.1|24045.1|24202.9|24172.9|24203.6|24195.6|24042.1|24034.1|2419
1591988400000|2020-06-12 19:00:00|24203.2|24173.2|24289.5|24259.5|24325.8|24295.8|24156.3|24126.3|1
1591992000000|2020-06-12 20:00:00|24296.5|24266.5|24274.9|24244.9|24321.6|24291.6|24248.3|24218.3|0
1592172000000|2020-06-14 22:00:00|24043.3|24013.3|24089.1|24059.1|24100.3|24070.3|23931.6|23901.6|0
1592175600000|2020-06-14 23:00:00|24089.8|24059.8|24036.1|24006.1|24094.7|24064.7|23994.7|23964.7|0
1592179200000|2020-06-15 00:00:00|24036.9|24006.9|24013|23983|24097|24067|24012.3|23982.3|0
1592182800000|2020-06-15 01:00:00|24013.7|23983.7|24163.9|24158.9|24178.9|24173.9|23887.4|23882.4|26861
1592186400000|2020-06-15 02:00:00|24163.4|24158.4|24038.4|24033.4|24236.9|24231.9|24033.9|24028.9|26096
1592190000000|2020-06-15 03:00:00|24038.9|24033.9|24132.9|24127.9|24166.4|24161.4|24027.4|24022.4|11752
1592193600000|2020-06-15 04:00:00|24139.6|24109.6|24072.8|24042.8|24144.2|24114.2|24051.8|24021.8|0
1592197200000|2020-06-15 05:00:00|24071.4|24041.4|23739.4|23734.4|24071.7|24045.4|23737.4|23732.4|34051
1592200800000|2020-06-15 06:00:00|23740.4|23735.4|23757.9|23752.9|23829.9|23824.9|23637.4|23632.4|25579
1592204400000|2020-06-15 07:00:00|23756.9|23751.9|23749.9|23744.9|23786.4|23781.4|23684.4|23679.4|16148
1592208000000|2020-06-15 08:00:00|23750.9|23745.9|23879.1|23849.1|23901.2|23871.2|23701.9|23696.9|10258
1592211600000|2020-06-15 09:00:00|23875.2|23845.2|23903.9|23895.9|23921.4|23913.4|23773.7|23743.7|3766
1592215200000|2020-06-15 10:00:00|23904.4|23896.4|23814.9|23806.9|23939.4|23931.4|23814.4|23806.4|3252
1592218800000|2020-06-15 11:00:00|23815.4|23807.4|23854.9|23846.9|23914.4|23906.4|23800.4|23792.4|2063
1592222400000|2020-06-15 12:00:00|23856.4|23848.4|23856.4|23848.4|23893.9|23885.9|23823.4|23815.4|2033
1592226000000|2020-06-15 13:00:00|23856.9|23848.9|23890.4|23882.4|23912.9|23904.9|23759.4|23751.4|5072
1592229600000|2020-06-15 14:00:00|23891.4|23883.4|23921.4|23913.4|23958.9|23950.9|23846.9|23838.9|5663
1592233200000|2020-06-15 15:00:00|23920.9|23912.9|23957.4|23949.4|24014.9|24006.9|23915.9|23907.9|3865
1592236800000|2020-06-15 16:00:00|23956.4|23948.4|24060.4|24052.4|24064.4|24056.4|23946.9|23938.9|2507
1592240400000|2020-06-15 17:00:00|24060.9|24052.9|24073.4|24065.4|24121.4|24113.4|24041.9|24033.9|1870
1592244000000|2020-06-15 18:00:00|24072.4|24064.4|24173.4|24143.4|24231.9|24223.9|24072.4|24064.4|3077
1592247600000|2020-06-15 19:00:00|24173.1|24143.1|24143.1|24113.1|24224|24194|24053.5|24023.5|0
1592251200000|2020-06-15 20:00:00|24140.4|24110.4|24195.9|24165.9|24201.4|24171.4|24125.2|24095.2|0
1592254800000|2020-06-15 21:00:00|24196.3|24166.3|24206.7|24176.7|24210.1|24180.1|24192.2|24162.2|0
1592258400000|2020-06-15 22:00:00|24204.2|24174.2|24188.5|24158.5|24253.2|24223.2|24146.6|24116.6|0
1592262000000|2020-06-15 23:00:00|24191.9|24161.9|24284|24254|24287.4|24257.4|24137.6|24107.6|0
1592265600000|2020-06-16 00:00:00|24283.3|24253.3|24292.6|24262.6|24322.1|24292.1|24238.1|24208.1|0
1592269200000|2020-06-16 01:00:00|24293.3|24263.3|24393.9|24388.9|24511.9|24506.9|24293.3|24263.3|29632
1592272800000|2020-06-16 02:00:00|24394.9|24389.9|24549.9|24544.9|24549.9|24544.9|24293.9|24288.9|29394
1592276400000|2020-06-16 03:00:00|24552.9|24547.9|24482.9|24477.9|24555.9|24550.9|24419.9|24414.9|14730
1592280000000|2020-06-16 04:00:00|24505.8|24475.8|24472.9|24442.9|24510.3|24480.3|24457.2|24427.2|1
1592283600000|2020-06-16 05:00:00|24469.8|24439.8|24478.4|24473.4|24523.9|24518.9|24446.9|24439.8|11679
1592287200000|2020-06-16 06:00:00|24477.9|24472.9|24409.9|24404.9|24496.9|24491.9|24363.9|24358.9|17507
1592290800000|2020-06-16 07:00:00|24411.9|24406.9|24374.4|24369.4|24429.9|24424.9|24359.9|24354.9|13640
1592294400000|2020-06-16 08:00:00|24372.9|24367.9|24505.3|24475.3|24534.2|24504.2|24334.9|24329.9|9154
1592298000000|2020-06-16 09:00:00|24506|24476|24495.9|24487.9|24538.8|24520.9|24430.9|24422.9|2718
1592301600000|2020-06-16 10:00:00|24495.4|24487.4|24542.4|24534.4|24553.4|24545.4|24473.9|24465.9|1593
1592305200000|2020-06-16 11:00:00|24542.9|24534.9|24559.4|24551.4|24569.9|24561.9|24499.9|24491.9|1483
1592308800000|2020-06-16 12:00:00|24559.9|24551.9|24674.9|24666.9|24714.4|24706.4|24554.4|24546.4|4816
1592312400000|2020-06-16 13:00:00|24675.9|24667.9|24637.9|24629.9|24681.9|24673.9|24579.9|24571.9|5278
1592316000000|2020-06-16 14:00:00|24640.4|24632.4|24258.4|24250.4|24673.9|24665.9|24239.9|24231.9|9392
1592319600000|2020-06-16 15:00:00|24252.4|24244.4|24335.9|24327.9|24406.9|24398.9|24183.9|24175.9|8896
1592323200000|2020-06-16 16:00:00|24336.4|24328.4|24374.9|24366.9|24412.4|24404.4|24290.9|24282.9|2580
1592326800000|2020-06-16 17:00:00|24373.4|24365.4|24336.9|24328.9|24403.4|24395.4|24313.4|24305.4|1047
1592330400000|2020-06-16 18:00:00|24341.4|24333.4|24375.8|24345.8|24405.9|24397.9|24281.9|24273.9|1583
1592334000000|2020-06-16 19:00:00|24375.6|24345.6|24316.1|24286.1|24378.9|24348.9|24223.7|24193.7|0
1592337600000|2020-06-16 20:00:00|24317.5|24287.5|24317.2|24287.2|24335.4|24305.4|24291.8|24261.8|0
1592341200000|2020-06-16 21:00:00|24317|24287|24303|24273|24318.2|24288.2|24293.9|24263.9|0
1592344800000|2020-06-16 22:00:00|24292|24262|24318.6|24288.6|24324.2|24294.2|24228.8|24198.8|0
1592348400000|2020-06-16 23:00:00|24317.9|24287.9|24386.4|24356.4|24394.9|24364.9|24317.9|24287.9|0
1592352000000|2020-06-17 00:00:00|24385|24355|24345.5|24315.5|24387.8|24357.8|24273.9|24243.9|0
1592355600000|2020-06-17 01:00:00|24346.1|24316.1|24338.5|24333.5|24471|24466|24201.5|24196.5|27255
1592359200000|2020-06-17 02:00:00|24339.5|24334.5|24336.5|24331.5|24385.5|24380.5|24159.5|24154.5|27939
1592362800000|2020-06-17 03:00:00|24339.5|24334.5|24319.5|24314.5|24374|24369|24301.5|24296.5|11191
1592366400000|2020-06-17 04:00:00|24339.2|24309.2|24363.9|24333.9|24440.6|24410.6|24334.6|24304.6|0
1592370000000|2020-06-17 05:00:00|24370.1|24340.1|24339|24334|24374|24369|24209.5|24204.5|15677
1592373600000|2020-06-17 06:00:00|24340.5|24335.5|24391.5|24386.5|24468.5|24463.5|24314|24309|15337
1592377200000|2020-06-17 07:00:00|24390.5|24385.5|24498.5|24493.5|24555.5|24550.5|24380|24375|16090
1592380800000|2020-06-17 08:00:00|24485.7|24480.7|24444.8|24414.8|24504.7|24499.7|24408.1|24378.1|5924
1592384400000|2020-06-17 09:00:00|24445.5|24415.5|24339.2|24331.2|24461.2|24451.7|24310.7|24302.7|2713
1592388000000|2020-06-17 10:00:00|24342.7|24334.7|24421.2|24413.2|24421.2|24413.2|24328.2|24320.2|2104
1592391600000|2020-06-17 11:00:00|24420.7|24412.7|24384.2|24376.2|24441.2|24433.2|24369.7|24361.7|1759
1592395200000|2020-06-17 12:00:00|24383.7|24375.7|24386.2|24378.2|24445.2|24437.2|24367.2|24359.2|1394
1592398800000|2020-06-17 13:00:00|24386.7|24378.7|24416.7|24408.7|24485.7|24477.7|24346.7|24338.7|4252
1592402400000|2020-06-17 14:00:00|24415.2|24407.2|24447.2|24439.2|24467.7|24459.7|24349.2|24341.2|4524
1592406000000|2020-06-17 15:00:00|24446.2|24438.2|24427.2|24419.2|24457.2|24449.2|24379.2|24371.2|2315
1592409600000|2020-06-17 16:00:00|24427.7|24419.7|24436.7|24428.7|24449.7|24441.7|24384.2|24376.2|1282
1592413200000|2020-06-17 17:00:00|24437.2|24429.2|24444.2|24436.2|24472.7|24464.7|24435.7|24427.7|707
1592416800000|2020-06-17 18:00:00|24443.7|24435.7|24440|24410|24469.2|24461.2|24414.7|24406.7|831
1592420400000|2020-06-17 19:00:00|24439.8|24409.8|24380.6|24350.6|24444.3|24414.3|24363.8|24333.8|0
1592424000000|2020-06-17 20:00:00|24383.3|24353.3|24408.6|24378.6|24434.8|24404.8|24377.8|24347.8|0
1592427600000|2020-06-17 21:00:00|24408.2|24378.2|24392.6|24362.6|24409.6|24379.6|24386.4|24356.4|0
1592431200000|2020-06-17 22:00:00|24398|24368|24400.8|24370.8|24429.3|24399.3|24361.7|24331.7|0
1592434800000|2020-06-17 23:00:00|24402.2|24372.2|24307|24277|24422.8|24392.8|24302.3|24272.3|0
1592438400000|2020-06-18 00:00:00|24309.1|24279.1|24272.1|24242.1|24330|24300|24245.5|24215.5|0
1592442000000|2020-06-18 01:00:00|24271.7|24241.7|24248.4|24243.4|24379.9|24374.9|24086.4|24081.4|32268
1592445600000|2020-06-18 02:00:00|24250.4|24245.4|24186.9|24181.9|24279.4|24274.4|24144.4|24139.4|20771
1592449200000|2020-06-18 03:00:00|24187.4|24182.4|24430.9|24425.9|24451.4|24446.4|24178.9|24173.9|23411
1592452800000|2020-06-18 04:00:00|24446.9|24416.9|24492.2|24462.2|24503.6|24473.6|24429.4|24399.4|6
1592456400000|2020-06-18 05:00:00|24486.1|24456.1|24367.4|24362.4|24486.1|24464.9|24339.4|24334.4|12115
1592460000000|2020-06-18 06:00:00|24366.9|24361.9|24423.4|24418.4|24463.9|24458.9|24311.4|24306.4|14611
1592463600000|2020-06-18 07:00:00|24422.9|24417.9|24434.4|24429.4|24437.9|24432.9|24374.4|24369.4|9802
1592467200000|2020-06-18 08:00:00|24433.4|24428.4|24494.7|24464.7|24541.8|24511.8|24402.2|24372.2|7539
1592470800000|2020-06-18 09:00:00|24496.6|24466.6|24478.9|24470.9|24570.9|24562.9|24428.4|24398.4|3392
1592474400000|2020-06-18 10:00:00|24476.4|24468.4|24427.4|24419.4|24478.9|24470.9|24418.4|24410.4|1931
1592478000000|2020-06-18 11:00:00|24426.9|24418.9|24333.9|24325.9|24444.4|24436.4|24313.4|24305.4|2692
1592481600000|2020-06-18 12:00:00|24334.4|24326.4|24339.9|24331.9|24365.4|24357.4|24279.9|24271.9|2847
1592485200000|2020-06-18 13:00:00|24339.4|24331.4|24367.4|24359.4|24402.4|24394.4|24308.4|24300.4|2605
1592488800000|2020-06-18 14:00:00|24366.4|24358.4|24440.9|24432.9|24446.4|24438.4|24324.4|24316.4|3457
1592492400000|2020-06-18 15:00:00|24439.9|24431.9|24386.4|24378.4|24461.4|24453.4|24373.9|24365.9|3055
1592496000000|2020-06-18 16:00:00|24385.9|24377.9|24407.9|24399.9|24424.4|24416.4|24369.9|24361.9|860
1592499600000|2020-06-18 17:00:00|24407.4|24399.4|24422.9|24414.9|24433.4|24425.4|24395.4|24387.4|398
1592503200000|2020-06-18 18:00:00|24424.9|24416.9|24430|24400|24455.4|24447.4|24380.9|24372.9|1386
1592506800000|2020-06-18 19:00:00|24430.3|24400.3|24467.1|24437.1|24491.6|24461.6|24404.7|24374.7|0
1592510400000|2020-06-18 20:00:00|24469.8|24439.8|24443.6|24413.6|24482.1|24452.1|24434.6|24404.6|0
1592514000000|2020-06-18 21:00:00|24444.4|24414.4|24439.5|24409.5|24448.5|24418.5|24439.4|24409.4|0
1592517600000|2020-06-18 22:00:00|24436.2|24406.2|24489.9|24459.9|24493.7|24463.7|24430.6|24400.6|0
1592521200000|2020-06-18 23:00:00|24491.3|24461.3|24592.5|24562.5|24601.2|24571.2|24489.9|24459.9|0
1592524800000|2020-06-19 00:00:00|24591.1|24561.1|24446.2|24416.2|24591.1|24561.1|24411|24381|0
1592528400000|2020-06-19 01:00:00|24444.3|24414.3|24381.3|24376.3|24536.3|24531.3|24301.3|24296.3|26525
1592532000000|2020-06-19 02:00:00|24379.8|24374.8|24460.8|24455.8|24461.3|24456.3|24310.3|24305.3|24122
1592535600000|2020-06-19 03:00:00|24458.8|24453.8|24463.8|24458.8|24468.3|24463.3|24410.8|24405.8|7764
1592539200000|2020-06-19 04:00:00|24468.1|24438.1|24460.4|24430.4|24513.9|24483.9|24456|24426|1
1592542800000|2020-06-19 05:00:00|24452.8|24447.8|24509.3|24504.3|24520.8|24515.8|24423.3|24418.3|9330
1592546400000|2020-06-19 06:00:00|24511.3|24506.3|24749.8|24744.8|24800.8|24795.8|24510.3|24505.3|30338
1592550000000|2020-06-19 07:00:00|24749.3|24744.3|24633.3|24628.3|24756.3|24751.3|24584.3|24579.3|14747
1592553600000|2020-06-19 08:00:00|24564.6|24559.6|24661.5|24631.5|24662.3|24632.3|24526.6|24521.6|8494
1592557200000|2020-06-19 09:00:00|24660.8|24630.8|24674.6|24666.6|24711.1|24703.1|24642.6|24626.2|2797
1592560800000|2020-06-19 10:00:00|24673.6|24665.6|24654.1|24646.1|24695.6|24687.6|24644.6|24636.6|1633
1592564400000|2020-06-19 11:00:00|24654.6|24646.6|24685.6|24677.6|24689.1|24681.1|24637.1|24629.1|925
1592568000000|2020-06-19 12:00:00|24683.1|24675.1|24695.6|24687.6|24708.6|24700.6|24658.6|24650.6|2083
1592571600000|2020-06-19 13:00:00|24695.1|24687.1|24591.6|24583.6|24703.6|24695.6|24578.1|24570.1|3304
1592575200000|2020-06-19 14:00:00|24593.6|24585.6|24571.6|24563.6|24645.6|24637.6|24558.6|24550.6|3488
1592578800000|2020-06-19 15:00:00|24572.1|24564.1|24495.1|24487.1|24584.6|24576.6|24490.1|24482.1|3709
1592582400000|2020-06-19 16:00:00|24493.6|24485.6|24435.6|24427.6|24496.1|24488.1|24303.1|24295.1|5245
1592586000000|2020-06-19 17:00:00|24436.1|24428.1|24375.1|24367.1|24441.1|24433.1|24347.6|24339.6|1450
1592589600000|2020-06-19 18:00:00|24374.6|24366.6|24438.4|24408.4|24438.4|24428.6|24359.1|24351.1|1756
1592593200000|2020-06-19 19:00:00|24437.6|24407.6|24364.8|24334.8|24502.7|24472.7|24364.8|24334.8|0
1592596800000|2020-06-19 20:00:00|24362|24332|24222.9|24192.9|24368.8|24338.8|24215.7|24185.7|0
1592776800000|2020-06-21 22:00:00|24145.7|24115.7|24194.9|24164.9|24215.8|24185.8|24036.9|24006.9|0
1592780400000|2020-06-21 23:00:00|24196.3|24166.3|24217.5|24187.5|24223.2|24193.2|24148.5|24118.5|0
1592784000000|2020-06-22 00:00:00|24218.8|24188.8|24275.2|24245.2|24285.6|24255.6|24192.6|24162.6|0
1592787600000|2020-06-22 01:00:00|24275.9|24245.9|24434.3|24429.3|24618.3|24613.3|24274.5|24244.5|29569
1592791200000|2020-06-22 02:00:00|24435.3|24430.3|24570.8|24565.8|24625.3|24620.3|24429.8|24424.8|22326
1592794800000|2020-06-22 03:00:00|24569.3|24564.3|24549.3|24544.3|24578.3|24573.3|24500.8|24495.8|10316
1592798400000|2020-06-22 04:00:00|24559.8|24529.8|24527.2|24497.2|24587|24557|24515.4|24485.4|0
1592802000000|2020-06-22 05:00:00|24522|24492|24446.3|24441.3|24541.8|24536.8|24436.3|24431.3|14924
1592805600000|2020-06-22 06:00:00|24445.3|24440.3|24467.3|24462.3|24491.3|24486.3|24359.3|24354.3|14314
1592809200000|2020-06-22 07:00:00|24468.3|24463.3|24516.3|24511.3|24522.8|24517.8|24423.8|24418.8|11316
1592812800000|2020-06-22 08:00:00|24510|24505|24552.2|24522.2|24563.4|24533.4|24451|24427.7|5096
1592816400000|2020-06-22 09:00:00|24551.8|24521.8|24499|24491|24596.4|24566.4|24494|24486|2082
1592820000000|2020-06-22 10:00:00|24498.5|24490.5|24476.5|24468.5|24507|24499|24461|24453|1248
1592823600000|2020-06-22 11:00:00|24474|24466|24486|24478|24487|24479|24423|24415|1109
1592827200000|2020-06-22 12:00:00|24485.5|24477.5|24470.5|24462.5|24510|24502|24461.5|24453.5|988
1592830800000|2020-06-22 13:00:00|24471|24463|24512|24504|24527|24519|24433.5|24425.5|2829
1592834400000|2020-06-22 14:00:00|24512.5|24504.5|24528|24520|24587|24579|24499.5|24491.5|4102
1592838000000|2020-06-22 15:00:00|24527.5|24519.5|24599.5|24591.5|24608.5|24600.5|24519.5|24511.5|2478
1592841600000|2020-06-22 16:00:00|24600|24592|24661.5|24653.5|24674.5|24666.5|24599.5|24591.5|2371
1592845200000|2020-06-22 17:00:00|24662|24654|24650|24642|24668.5|24660.5|24634.5|24626.5|814
1592848800000|2020-06-22 18:00:00|24649.5|24641.5|24663.6|24633.6|24668|24660|24621|24613|1463
1592852400000|2020-06-22 19:00:00|24663.3|24633.3|24644.4|24614.4|24679.3|24649.3|24580.3|24550.3|1
1592856000000|2020-06-22 20:00:00|24647.2|24617.2|24669.7|24639.7|24691.9|24661.9|24637.5|24607.5|0
1592859600000|2020-06-22 21:00:00|24670.7|24640.7|24673.6|24643.6|24675.6|24645.6|24668.9|24638.9|0
1592863200000|2020-06-22 22:00:00|24676.9|24646.9|24723.5|24693.5|24728.3|24698.3|24656.4|24626.4|0
1592866800000|2020-06-22 23:00:00|24722.1|24692.1|24739.2|24709.2|24764.6|24734.6|24717.1|24687.1|0
1592870400000|2020-06-23 00:00:00|24737.8|24707.8|24749.5|24719.5|24754.7|24724.7|24688.4|24658.4|0
1592874000000|2020-06-23 01:00:00|24748.8|24718.8|24369.1|24364.1|24756|24726|24136.1|24131.1|59301
1592877600000|2020-06-23 02:00:00|24371.1|24366.1|24701.6|24696.6|24799.6|24794.6|24371.1|24366.1|55822
1592881200000|2020-06-23 03:00:00|24702.1|24697.1|24754.6|24749.6|24773.1|24768.1|24662.6|24657.6|15834
1592884800000|2020-06-23 04:00:00|24760.9|24730.9|24786.9|24756.9|24823.6|24793.6|24742.4|24712.4|0
1592888400000|2020-06-23 05:00:00|24780.3|24750.3|24678.1|24673.1|24811.6|24806.6|24671.1|24666.1|27324
1592892000000|2020-06-23 06:00:00|24676.6|24671.6|24776.6|24771.6|24790.1|24785.1|24654.1|24649.1|13591
1592895600000|2020-06-23 07:00:00|24776.1|24771.1|24898.1|24893.1|24902.6|24897.6|24750.6|24745.6|19414
1592899200000|2020-06-23 08:00:00|24900.6|24895.6|24919.1|24889.1|24977.6|24972.6|24877.6|24872.6|15949
1592902800000|2020-06-23 09:00:00|24918.7|24888.7|24969.1|24961.1|24988.1|24980.1|24896.7|24866.7|1639
1592906400000|2020-06-23 10:00:00|24968.6|24960.6|24998.6|24990.6|25016.6|25008.6|24953.6|24945.6|1878
1592910000000|2020-06-23 11:00:00|24998.1|24990.1|25005.1|24997.1|25010.1|25002.1|24969.6|24961.6|1213
1592913600000|2020-06-23 12:00:00|25004.1|24996.1|25003.1|24995.1|25032.1|25024.1|24987.1|24979.1|2088
1592917200000|2020-06-23 13:00:00|25004.1|24996.1|24999.1|24991.1|25021.1|25013.1|24940.1|24932.1|3436
1592920800000|2020-06-23 14:00:00|24999.6|24991.6|24984.6|24976.6|25044.6|25036.6|24963.1|24955.1|4298
1592924400000|2020-06-23 15:00:00|24984.1|24976.1|24988.6|24980.6|25021.1|25013.1|24958.1|24950.1|2216
1592928000000|2020-06-23 16:00:00|24992.6|24984.6|24992.6|24984.6|25011.6|25003.6|24986.1|24978.1|787
1592931600000|2020-06-23 17:00:00|24993.1|24985.1|25000.1|24992.1|25016.1|25008.1|24975.6|24967.6|644
1592935200000|2020-06-23 18:00:00|24999.6|24991.6|24946.3|24916.3|25000.6|24992.6|24929.1|24916.3|1030
1592938800000|2020-06-23 19:00:00|24946.5|24916.5|24873|24843|24952.3|24922.3|24873|24843|0
1592942400000|2020-06-23 20:00:00|24871.6|24841.6|24844|24814|24901.1|24871.1|24835.2|24805.2|0
1592946000000|2020-06-23 21:00:00|24844.2|24814.2|24879|24849|24885.4|24855.4|24837.3|24807.3|0
1592949600000|2020-06-23 22:00:00|24875.8|24845.8|24863.9|24833.9|24912.6|24882.6|24859.7|24829.7|0
1592953200000|2020-06-23 23:00:00|24862.5|24832.5|24885.6|24855.6|24913.1|24883.1|24856.6|24826.6|0
1592956800000|2020-06-24 00:00:00|24886.9|24856.9|25034.1|25004.1|25034.8|25004.8|24881.4|24851.4|0
1592960400000|2020-06-24 01:00:00|25034.4|25004.4|24940.6|24935.6|25126.1|25121.1|24911.1|24906.1|34139
1592964000000|2020-06-24 02:00:00|24941.1|24936.1|24873.1|24868.1|24965.6|24960.6|24865.1|24860.1|29328
1592967600000|2020-06-24 03:00:00|24874.1|24869.1|24933.6|24928.6|24953.1|24948.1|24868.1|24863.1|15682
1592971200000|2020-06-24 04:00:00|24918.2|24888.2|24956.4|24926.4|24992.3|24962.3|24911.8|24881.8|1
1592974800000|2020-06-24 05:00:00|24955.7|24925.7|24895.1|24890.1|24962.1|24957.1|24843.1|24838.1|15568
1592978400000|2020-06-24 06:00:00|24894.1|24889.1|24875.1|24870.1|24897.1|24892.1|24831.6|24826.6|15873
1592982000000|2020-06-24 07:00:00|24874.6|24869.6|24784.1|24779.1|24909.1|24904.1|24768.6|24763.6|19123
1592985600000|2020-06-24 08:00:00|24789.6|24784.6|24726.9|24696.9|24801.6|24796.6|24649.1|24644.1|35086
1592989200000|2020-06-24 09:00:00|24727.3|24697.3|24646.1|24638.1|24758.8|24728.8|24587.1|24576.8|3248
1592992800000|2020-06-24 10:00:00|24646.6|24638.6|24683.6|24675.6|24705.1|24697.1|24641.6|24633.6|1578
1592996400000|2020-06-24 11:00:00|24683.1|24675.1|24677.6|24669.6|24710.1|24702.1|24674.6|24666.6|1047
1593000000000|2020-06-24 12:00:00|24677.1|24669.1|24719.6|24711.6|24726.6|24718.6|24665.1|24657.1|1469
1593003600000|2020-06-24 13:00:00|24719.1|24711.1|24645.1|24637.1|24748.1|24740.1|24642.1|24634.1|3638
1593007200000|2020-06-24 14:00:00|24644.6|24636.6|24588.1|24580.1|24664.1|24656.1|24564.1|24556.1|5436
1593010800000|2020-06-24 15:00:00|24589.6|24581.6|24423.1|24415.1|24604.1|24596.1|24377.1|24369.1|7437
1593014400000|2020-06-24 16:00:00|24422.6|24414.6|24506.1|24498.1|24509.6|24501.6|24408.6|24400.6|2848
1593018000000|2020-06-24 17:00:00|24504.6|24496.6|24476.1|24468.1|24525.1|24517.1|24441.6|24433.6|1458
1593021600000|2020-06-24 18:00:00|24475.6|24467.6|24498.6|24468.6|24513.1|24505.1|24432.6|24424.6|1320
1593025200000|2020-06-24 19:00:00|24498.8|24468.8|24537.6|24507.6|24608.8|24578.8|24498.8|24468.8|0
1593028800000|2020-06-24 20:00:00|24536.2|24506.2|24577|24547|24593.3|24563.3|24536.2|24506.2|0
1593032400000|2020-06-24 21:00:00|24575.9|24545.9|24547.4|24517.4|24577.6|24547.6|24547.2|24517.2|0
1593036000000|2020-06-24 22:00:00|24543|24513|24516.1|24486.1|24569.6|24539.6|24507|24477|0
1593039600000|2020-06-24 23:00:00|24516.9|24486.9|24471.9|24441.9|24519.7|24489.7|24469.2|24439.2|0
1593043200000|2020-06-25 00:00:00|24473.3|24443.3|24596|24566|24618.3|24588.3|24455.6|24425.6|0
1593046800000|2020-06-25 01:00:00|24596.4|24566.4|24410.4|24380.4|24625.1|24595.1|24400.8|24370.8|0
1593050400000|2020-06-25 02:00:00|24411.1|24381.1|24472.4|24442.4|24481.2|24451.2|24390.7|24360.7|0
1593054000000|2020-06-25 03:00:00|24476.2|24446.2|24494.7|24464.7|24506.4|24476.4|24416.3|24386.3|0
1593057600000|2020-06-25 04:00:00|24495.4|24465.4|24457.7|24427.7|24515.3|24485.3|24431|24401|0
1593061200000|2020-06-25 05:00:00|24466.9|24436.9|24518.6|24488.6|24523.9|24493.9|24452.6|24422.6|0
1593064800000|2020-06-25 06:00:00|24517.8|24487.8|24429.1|24399.1|24560.7|24530.7|24408.8|24378.8|0
1593068400000|2020-06-25 07:00:00|24433|24403|24356.3|24326.3|24459.1|24429.1|24222.6|24192.6|0
1593072000000|2020-06-25 08:00:00|24360.2|24330.2|24549.4|24519.4|24600|24570|24352.7|24322.7|0
1593075600000|2020-06-25 09:00:00|24548|24518|24522.2|24492.2|24615.5|24585.5|24466.2|24436.2|0
1593079200000|2020-06-25 10:00:00|24522.5|24492.5|24555.7|24525.7|24555.7|24525.7|24469.1|24439.1|0
1593082800000|2020-06-25 11:00:00|24554.6|24524.6|24420.1|24390.1|24554.9|24524.9|24412.9|24382.9|0
1593086400000|2020-06-25 12:00:00|24424|24394|24420.9|24390.9|24493.3|24463.3|24376.8|24346.8|0
1593090000000|2020-06-25 13:00:00|24420.2|24390.2|24502.6|24472.6|24530|24500|24406|24376|0
1593093600000|2020-06-25 14:00:00|24503.2|24473.2|24555.5|24525.5|24639.6|24609.6|24493.2|24463.2|0
1593097200000|2020-06-25 15:00:00|24554.9|24524.9|24520.2|24490.2|24556.4|24526.4|24456.3|24426.3|0
1593100800000|2020-06-25 16:00:00|24520.5|24490.5|24584.4|24554.4|24622.1|24592.1|24520.5|24490.5|0
1593104400000|2020-06-25 17:00:00|24584.8|24554.8|24562.1|24532.1|24586.6|24556.6|24516.9|24486.9|0
1593108000000|2020-06-25 18:00:00|24562.4|24532.4|24578.9|24548.9|24586.3|24556.3|24514.1|24484.1|0
1593111600000|2020-06-25 19:00:00|24578|24548|24723.4|24693.4|24732.5|24702.5|24565.5|24535.5|0
1593115200000|2020-06-25 20:00:00|24725.6|24695.6|24728.7|24698.7|24761.5|24731.5|24669.6|24639.6|0
1593118800000|2020-06-25 21:00:00|24728.3|24698.3|24719.7|24689.7|24728.3|24698.3|24716.6|24686.6|0
1593122400000|2020-06-25 22:00:00|24715.4|24685.4|24694.1|24664.1|24728.1|24698.1|24674|24644|0
1593126000000|2020-06-25 23:00:00|24692.7|24662.7|24698.6|24668.6|24738.1|24708.1|24679.2|24649.2|0
1593129600000|2020-06-26 00:00:00|24697.2|24667.2|24641.6|24611.6|24703.2|24673.2|24627|24597|0
1593133200000|2020-06-26 01:00:00|24642.3|24612.3|24731.8|24726.8|24767.3|24762.3|24498.3|24493.3|28223
1593136800000|2020-06-26 02:00:00|24733.3|24728.3|24655.3|24650.3|24753.3|24748.3|24632.3|24627.3|14660
1593140400000|2020-06-26 03:00:00|24654.3|24649.3|24665.3|24660.3|24707.8|24702.8|24648.8|24643.8|11090
1593144000000|2020-06-26 04:00:00|24686.6|24656.6|24721.2|24691.2|24754.7|24724.7|24686.6|24656.6|1
1593147600000|2020-06-26 05:00:00|24719.8|24689.8|24603.3|24598.3|24719.8|24698.8|24591.8|24586.8|5910
1593151200000|2020-06-26 06:00:00|24603.8|24598.8|24574.8|24569.8|24612.3|24607.3|24560.3|24555.3|5727
1593154800000|2020-06-26 07:00:00|24574.3|24569.3|24577.3|24572.3|24603.3|24598.3|24526.8|24521.8|6019
1593158400000|2020-06-26 08:00:00|24578.3|24573.3|24606.1|24576.1|24625.2|24595.2|24503.3|24491.8|9029
1593162000000|2020-06-26 09:00:00|24606.8|24576.8|24626.3|24618.3|24635.5|24625.8|24574.8|24546.7|1576
1593165600000|2020-06-26 10:00:00|24626.8|24618.8|24649.3|24641.3|24654.8|24646.8|24624.3|24616.3|762
1593169200000|2020-06-26 11:00:00|24648.8|24640.8|24612.3|24604.3|24687.3|24679.3|24607.3|24599.3|583
1593172800000|2020-06-26 12:00:00|24612.8|24604.8|24568.8|24560.8|24628.3|24620.3|24558.3|24550.3|637
1593176400000|2020-06-26 13:00:00|24568.3|24560.3|24536.3|24528.3|24596.3|24588.3|24504.3|24496.3|1094
1593180000000|2020-06-26 14:00:00|24535.8|24527.8|24413.8|24405.8|24536.3|24528.3|24377.8|24369.8|2259
1593183600000|2020-06-26 15:00:00|24416.3|24408.3|24476.3|24468.3|24496.8|24488.8|24412.3|24404.3|1247
1593187200000|2020-06-26 16:00:00|24476.8|24468.8|24455.8|24447.8|24476.8|24468.8|24405.8|24397.8|715
1593190800000|2020-06-26 17:00:00|24455.3|24447.3|24461.8|24453.8|24490.8|24482.8|24446.8|24438.8|560
1593194400000|2020-06-26 18:00:00|24460.3|24452.3|24443.4|24413.4|24473.3|24465.3|24408.8|24400.8|495
1593198000000|2020-06-26 19:00:00|24443.7|24413.7|24465.5|24435.5|24476.5|24446.5|24391.2|24361.2|0
1593201600000|2020-06-26 20:00:00|24469.8|24439.8|24472|24442|24532.4|24502.4|24452.8|24422.8|0
1593381600000|2020-06-28 22:00:00|24369.3|24339.3|24443.8|24413.8|24460.4|24430.4|24352.5|24322.5|0
1593385200000|2020-06-28 23:00:00|24444.5|24414.5|24445.3|24415.3|24491.7|24461.7|24418.9|24388.9|0
1593388800000|2020-06-29 00:00:00|24446|24416|24434.1|24404.1|24458.4|24428.4|24353.3|24323.3|0
1593392400000|2020-06-29 01:00:00|24433.4|24403.4|24465.1|24460.1|24616.6|24611.6|24355.1|24350.1|31677
1593396000000|2020-06-29 02:00:00|24466.1|24461.1|24318.1|24313.1|24500.6|24495.6|24308.1|24303.1|24865
1593399600000|2020-06-29 03:00:00|24320.1|24315.1|24151.1|24146.1|24358.1|24353.1|24131.6|24126.6|19990
1593403200000|2020-06-29 04:00:00|24193.6|24163.6|24146.7|24116.7|24227.5|24197.5|24125.2|24095.2|1
1593406800000|2020-06-29 05:00:00|24140.2|24110.2|24206.1|24201.1|24302.1|24297.1|24113.6|24108.6|16525
1593410400000|2020-06-29 06:00:00|24209.6|24204.6|24249.1|24244.1|24260.1|24255.1|24175.6|24170.6|13582
1593414000000|2020-06-29 07:00:00|24253.1|24248.1|24312.1|24307.1|24374.1|24369.1|24220.1|24215.1|13876
1593417600000|2020-06-29 08:00:00|24305.5|24300.5|24326.4|24296.4|24332.3|24302.5|24226|24215.9|6902
1593421200000|2020-06-29 09:00:00|24327.1|24297.1|24321.5|24313.5|24337|24329|24283|24253|1857
1593424800000|2020-06-29 10:00:00|24322|24314|24336|24328|24336|24328|24283|24275|1009
1593428400000|2020-06-29 11:00:00|24337.5|24329.5|24386|24378|24401|24393|24328.5|24320.5|1210
1593432000000|2020-06-29 12:00:00|24384.5|24376.5|24342|24334|24398.5|24390.5|24326.5|24318.5|1423
1593435600000|2020-06-29 13:00:00|24343|24335|24316.5|24308.5|24365|24357|24270.5|24262.5|2712
1593439200000|2020-06-29 14:00:00|24317|24309|24390|24382|24433.5|24425.5|24313.5|24305.5|3692
1593442800000|2020-06-29 15:00:00|24389.5|24381.5|24396|24388|24431|24423|24358.5|24350.5|1998
1593446400000|2020-06-29 16:00:00|24396.5|24388.5|24426.5|24418.5|24441|24433|24396.5|24388.5|973
1593450000000|2020-06-29 17:00:00|24427.5|24419.5|24417|24409|24437|24429|24417|24409|625
1593453600000|2020-06-29 18:00:00|24417.5|24409.5|24427|24397|24427|24419|24398.5|24390.5|612
1593457200000|2020-06-29 19:00:00|24427.3|24397.3|24472.5|24442.5|24472.5|24442.5|24393.8|24363.8|0
1593460800000|2020-06-29 20:00:00|24475.3|24445.3|24498.4|24468.4|24520.6|24490.6|24468.8|24438.8|0
1593464400000|2020-06-29 21:00:00|24498.2|24468.2|24495.5|24465.5|24503.2|24473.2|24488.4|24458.4|0
1593468000000|2020-06-29 22:00:00|24493.5|24463.5|24575.9|24545.9|24595.5|24565.5|24488.7|24458.7|0
1593471600000|2020-06-29 23:00:00|24577.3|24547.3|24508.3|24478.3|24581.4|24551.4|24500.2|24470.2|0
1593475200000|2020-06-30 00:00:00|24506.9|24476.9|24469.1|24439.1|24506.9|24476.9|24457.9|24427.9|0
1593478800000|2020-06-30 01:00:00|24467.7|24437.7|24468.8|24463.8|24594.8|24589.8|24417.3|24412.3|26639
1593482400000|2020-06-30 02:00:00|24466.3|24461.3|24486.8|24481.8|24555.8|24550.8|24427.8|24422.8|18525
1593486000000|2020-06-30 03:00:00|24488.8|24483.8|24529.8|24524.8|24560.8|24555.8|24463.8|24458.8|10617
1593489600000|2020-06-30 04:00:00|24544.2|24514.2|24550.1|24520.1|24584|24554|24539.4|24509.4|0
1593493200000|2020-06-30 05:00:00|24554.6|24524.6|24313.3|24308.3|24574.8|24569.8|24305.8|24300.8|18214
1593496800000|2020-06-30 06:00:00|24309.8|24304.8|24362.8|24357.8|24395.3|24390.3|24247.3|24242.3|17340
1593500400000|2020-06-30 07:00:00|24363.8|24358.8|24434.3|24429.3|24439.8|24434.8|24333.3|24328.3|12185
1593504000000|2020-06-30 08:00:00|24433.8|24428.8|24280.8|24250.8|24433.8|24428.8|24242.3|24212.3|7423
1593507600000|2020-06-30 09:00:00|24281.5|24251.5|24309.4|24301.4|24313.9|24305.9|24237.9|24229.9|1511
1593511200000|2020-06-30 10:00:00|24308.9|24300.9|24287.9|24279.9|24321.9|24313.9|24287.4|24279.4|893
1593514800000|2020-06-30 11:00:00|24288.9|24280.9|24306.9|24298.9|24353.4|24345.4|24280.4|24272.4|1093
1593518400000|2020-06-30 12:00:00|24306.4|24298.4|24283.9|24275.9|24312.4|24304.4|24252.4|24244.4|1090
1593522000000|2020-06-30 13:00:00|24283.4|24275.4|24234.9|24226.9|24286.4|24278.4|24205.9|24197.9|3248
1593525600000|2020-06-30 14:00:00|24234.4|24226.4|24283.9|24275.9|24299.4|24291.4|24222.4|24214.4|3014
1593529200000|2020-06-30 15:00:00|24284.4|24276.4|24283.9|24275.9|24336.4|24328.4|24272.9|24264.9|2891
1593532800000|2020-06-30 16:00:00|24282.9|24274.9|24228.9|24220.9|24306.9|24298.9|24226.4|24218.4|1930
1593536400000|2020-06-30 17:00:00|24229.4|24221.4|24212.9|24204.9|24244.4|24236.4|24197.9|24189.9|1344
1593540000000|2020-06-30 18:00:00|24212.4|24204.4|24232|24202|24232|24219.9|24192.9|24184.9|1112
1593543600000|2020-06-30 19:00:00|24233.9|24203.9|24265.2|24235.2|24342.4|24312.4|24171.8|24141.8|0
1593547200000|2020-06-30 20:00:00|24250.1|24220.1|24257.1|24227.1|24280.3|24250.3|24235.1|24205.1|0
1593550800000|2020-06-30 21:00:00|24255.9|24225.9|24283.9|24253.9|24287.3|24257.3|24251.3|24221.3|0
1593554400000|2020-06-30 22:00:00|24289|24259|24300.2|24270.2|24332|24302|24275.1|24245.1|0
1593558000000|2020-06-30 23:00:00|24301.6|24271.6|24297.4|24267.4|24327.6|24297.6|24287.4|24257.4|0
1593561600000|2020-07-01 00:00:00|24296|24266|24358.5|24328.5|24368.5|24338.5|24282.3|24252.3|0
1593565200000|2020-07-01 01:00:00|24359.2|24329.2|24354.6|24324.6|24386.3|24356.3|24333.4|24303.4|0
1593568800000|2020-07-01 02:00:00|24355.2|24325.2|24308.3|24278.3|24364.5|24334.5|24289.6|24259.6|0
1593572400000|2020-07-01 03:00:00|24307.6|24277.6|24355.2|24325.2|24359.3|24329.3|24301.9|24271.9|0
1593576000000|2020-07-01 04:00:00|24355.9|24325.9|24304.6|24274.6|24362.5|24332.5|24301.1|24271.1|0
1593579600000|2020-07-01 05:00:00|24302.7|24272.7|24266.6|24236.6|24311.8|24281.8|24244.6|24214.6|0
1593583200000|2020-07-01 06:00:00|24264.8|24234.8|24329.3|24299.3|24330.9|24300.9|24192.7|24162.7|0
1593586800000|2020-07-01 07:00:00|24330|24300|24331.4|24301.4|24369|24339|24315.1|24285.1|0
1593590400000|2020-07-01 08:00:00|24328.6|24298.6|24316|24286|24347.9|24317.9|24300.1|24270.1|0
1593594000000|2020-07-01 09:00:00|24317.4|24287.4|24259.4|24229.4|24355.5|24325.5|24254.2|24224.2|0
1593597600000|2020-07-01 10:00:00|24258.7|24228.7|24185.8|24155.8|24294.8|24264.8|24148.7|24118.7|0
1593601200000|2020-07-01 11:00:00|24186.4|24156.4|24191.4|24161.4|24201.1|24171.1|24121.5|24091.5|0
1593604800000|2020-07-01 12:00:00|24187.6|24157.6|24392.8|24362.8|24396.6|24366.6|24153.4|24123.4|0
1593608400000|2020-07-01 13:00:00|24392.1|24362.1|24409.3|24379.3|24485.2|24455.2|24316.4|24286.4|0
1593612000000|2020-07-01 14:00:00|24416.1|24386.1|24374.5|24344.5|24456.9|24426.9|24338.6|24308.6|0
1593615600000|2020-07-01 15:00:00|24374.8|24344.8|24453.8|24423.8|24462.4|24432.4|24309.2|24279.2|0
1593619200000|2020-07-01 16:00:00|24454.1|24424.1|24434.9|24404.9|24491.9|24461.9|24390.2|24360.2|0
1593622800000|2020-07-01 17:00:00|24435.2|24405.2|24432.1|24402.1|24470.1|24440.1|24420.7|24390.7|0
1593626400000|2020-07-01 18:00:00|24432.4|24402.4|24453|24423|24464.8|24434.8|24408.8|24378.8|0
1593630000000|2020-07-01 19:00:00|24452.8|24422.8|24422|24392|24500.4|24470.4|24412.3|24382.3|0
1593633600000|2020-07-01 20:00:00|24423.4|24393.4|24407.5|24377.5|24432.4|24402.4|24402.4|24372.4|0
1593637200000|2020-07-01 21:00:00|24406.9|24376.9|24413.9|24383.9|24416.4|24386.4|24400.7|24370.7|0
1593640800000|2020-07-01 22:00:00|24419.4|24389.4|24434.7|24404.7|24436.6|24406.6|24394.4|24364.4|0
1593644400000|2020-07-01 23:00:00|24435.4|24405.4|24463.9|24433.9|24468.7|24438.7|24403.9|24373.9|0
1593648000000|2020-07-02 00:00:00|24461.8|24431.8|24426.1|24396.1|24474.8|24444.8|24396.9|24366.9|0
1593651600000|2020-07-02 01:00:00|24426.8|24396.8|24737.4|24732.4|24874.4|24869.4|24414.4|24384.4|41543
1593655200000|2020-07-02 02:00:00|24737.9|24732.9|24835.4|24830.4|24882.9|24877.9|24725.9|24720.9|23639
1593658800000|2020-07-02 03:00:00|24836.9|24831.9|24813.9|24808.9|24854.9|24849.9|24747.4|24742.4|11764
1593662400000|2020-07-02 04:00:00|24816.2|24786.2|24821.5|24791.5|24836.9|24806.9|24800.4|24770.4|1
1593666000000|2020-07-02 05:00:00|24829.9|24799.9|24823.4|24818.4|24848.9|24843.9|24776.9|24771.9|12889
1593669600000|2020-07-02 06:00:00|24820.4|24815.4|24998.4|24993.4|25012.9|25007.9|24811.9|24806.9|18130
1593673200000|2020-07-02 07:00:00|24998.9|24993.9|25112.9|25107.9|25140.4|25135.4|24955.4|24950.4|19968
1593676800000|2020-07-02 08:00:00|25114.9|25109.9|25236.4|25206.4|25314.4|25284.4|25076.4|25071.4|12695
1593680400000|2020-07-02 09:00:00|25235|25205|25171.9|25163.9|25239.2|25209.2|25156.4|25148.4|3309
1593684000000|2020-07-02 10:00:00|25171.4|25163.4|25111.9|25103.9|25172.9|25164.9|25090.4|25082.4|2741
1593687600000|2020-07-02 11:00:00|25112.4|25104.4|25127.9|25119.9|25134.4|25126.4|25103.4|25095.4|1231
1593691200000|2020-07-02 12:00:00|25127.4|25119.4|25230.4|25222.4|25246.4|25238.4|25106.9|25098.9|3340
1593694800000|2020-07-02 13:00:00|25229.4|25221.4|25271.4|25263.4|25291.9|25283.9|25195.9|25187.9|4459
1593698400000|2020-07-02 14:00:00|25270.9|25262.9|25097.4|25089.4|25274.9|25266.9|25074.9|25066.9|5957
1593702000000|2020-07-02 15:00:00|25096.4|25088.4|25143.4|25135.4|25146.9|25138.9|25057.4|25049.4|2898
1593705600000|2020-07-02 16:00:00|25141.9|25133.9|25153.4|25145.4|25163.4|25155.4|25115.9|25107.9|1221
1593709200000|2020-07-02 17:00:00|25152.9|25144.9|25191.4|25183.4|25215.9|25207.9|25141.9|25133.9|868
1593712800000|2020-07-02 18:00:00|25190.4|25182.4|25194.5|25164.5|25216.9|25208.9|25167.4|25159.4|874
1593716400000|2020-07-02 19:00:00|25196.3|25166.3|25169.2|25139.2|25202.6|25172.6|25123.1|25093.1|0
1593720000000|2020-07-02 20:00:00|25167.8|25137.8|25185.8|25155.8|25216.2|25186.2|25164.9|25134.9|0
1593723600000|2020-07-02 21:00:00|25185.6|25155.6|25177.8|25147.8|25185.6|25155.6|25176.7|25146.7|0
1593727200000|2020-07-02 22:00:00|25185.8|25155.8|25198.4|25168.4|25216.5|25186.5|25175.3|25145.3|0
1593730800000|2020-07-02 23:00:00|25197|25167|25189.9|25159.9|25211.1|25181.1|25187.1|25157.1|0
1593734400000|2020-07-03 00:00:00|25188.5|25158.5|25198.3|25168.3|25206|25176|25165.7|25135.7|0
1593738000000|2020-07-03 01:00:00|25197.9|25167.9|25255.3|25250.3|25408.8|25403.8|25155.6|25125.6|33760
1593741600000|2020-07-03 02:00:00|25254.3|25249.3|25249.3|25244.3|25348.3|25343.3|25224.8|25219.8|21802
1593745200000|2020-07-03 03:00:00|25248.3|25243.3|25368.8|25363.8|25372.3|25367.3|25224.3|25219.3|13319
1593748800000|2020-07-03 04:00:00|25373.7|25343.7|25370.6|25340.6|25387.7|25357.7|25347.2|25317.2|1
1593752400000|2020-07-03 05:00:00|25370.3|25340.3|25389.3|25384.3|25389.8|25384.8|25253.3|25248.3|15097
1593756000000|2020-07-03 06:00:00|25388.8|25383.8|25455.3|25450.3|25476.3|25471.3|25327.3|25322.3|17611
1593759600000|2020-07-03 07:00:00|25454.3|25449.3|25369.3|25364.3|25481.3|25476.3|25321.3|25316.3|14104
1593763200000|2020-07-03 08:00:00|25360.2|25355.2|25388.7|25358.7|25403.7|25398.7|25333.7|25328.7|8163
1593766800000|2020-07-03 09:00:00|25388|25358|25296.2|25288.2|25398.8|25368.8|25289.2|25281.2|1611
1593770400000|2020-07-03 10:00:00|25295.2|25287.2|25333.2|25325.2|25338.7|25330.7|25269.2|25261.2|1231
1593774000000|2020-07-03 11:00:00|25332.7|25324.7|25292.2|25284.2|25340.7|25332.7|25283.7|25275.7|961
1593777600000|2020-07-03 12:00:00|25291.7|25283.7|25296.2|25288.2|25323.2|25315.2|25281.2|25273.2|749
1593781200000|2020-07-03 13:00:00|25295.7|25287.7|25301.7|25293.7|25329.2|25321.2|25291.7|25283.7|1055
1593784800000|2020-07-03 14:00:00|25303.2|25295.2|25271.7|25263.7|25313.7|25305.7|25224.2|25216.2|1716
1593788400000|2020-07-03 15:00:00|25271.2|25263.2|25285.7|25277.7|25290.7|25282.7|25239.2|25231.2|1106
1593792000000|2020-07-03 16:00:00|25286.2|25278.2|25271.2|25263.2|25293.2|25285.2|25259.7|25251.7|633
1593795600000|2020-07-03 17:00:00|25271.7|25263.7|25280.2|25272.2|25286.7|25278.7|25266.2|25258.2|179
1593799200000|2020-07-03 18:00:00|25280.7|25272.7|25304.7|25274.7|25304.7|25290.2|25266.2|25258.2|281
1593802800000|2020-07-03 19:00:00|25305|25275|25316.1|25286.1|25320.4|25290.4|25304.2|25274.2|0
1593986400000|2020-07-05 22:00:00|25360.7|25330.7|25392.7|25362.7|25395|25365|25354.7|25324.7|0
1593990000000|2020-07-05 23:00:00|25394.1|25364.1|25420|25390|25432.3|25402.3|25385.4|25355.4|0
1593993600000|2020-07-06 00:00:00|25421.4|25391.4|25491.3|25461.3|25493.9|25463.9|25415.8|25385.8|0
1593997200000|2020-07-06 01:00:00|25493.2|25463.2|25841.9|25836.9|25971.4|25966.4|25493.2|25463.2|39973
1594000800000|2020-07-06 02:00:00|25839.4|25834.4|26029.9|26024.9|26030.4|26025.4|25829.4|25824.4|28320
1594004400000|2020-07-06 03:00:00|26029.4|26024.4|26259.9|26254.9|26338.4|26333.4|26006.4|26001.4|27138
1594008000000|2020-07-06 04:00:00|26301.4|26271.4|26263.4|26233.4|26313.4|26283.4|26197.7|26167.7|3
1594011600000|2020-07-06 05:00:00|26264.2|26234.2|26216.9|26211.9|26308.9|26303.9|26075.9|26070.9|26947
1594015200000|2020-07-06 06:00:00|26215.4|26210.4|26354.9|26349.9|26373.4|26368.4|26200.9|26195.9|19458
1594018800000|2020-07-06 07:00:00|26354.4|26349.4|26407.4|26402.4|26497.9|26492.9|26321.4|26316.4|26576
1594022400000|2020-07-06 08:00:00|26339|26334|26256.7|26226.7|26343|26338|26200.5|26195.5|12965
1594026000000|2020-07-06 09:00:00|26256.3|26226.3|26259|26251|26324|26316|26215.4|26185.4|3388
1594029600000|2020-07-06 10:00:00|26259.5|26251.5|26291|26283|26329|26321|26259.5|26251.5|1512
1594033200000|2020-07-06 11:00:00|26290.5|26282.5|26369|26361|26378|26370|26281.5|26273.5|1984
1594036800000|2020-07-06 12:00:00|26369.5|26361.5|26461.5|26453.5|26475.5|26467.5|26362.5|26354.5|3308
1594040400000|2020-07-06 13:00:00|26462|26454|26491.5|26483.5|26516.5|26508.5|26441|26433|4881
1594044000000|2020-07-06 14:00:00|26513|26505|26566|26558|26567|26559|26440.5|26432.5|6395
1594047600000|2020-07-06 15:00:00|26566.5|26558.5|26511.5|26503.5|26580.5|26572.5|26511.5|26503.5|4353
1594051200000|2020-07-06 16:00:00|26509|26501|26478.5|26470.5|26532.5|26524.5|26465.5|26457.5|2137
1594054800000|2020-07-06 17:00:00|26479|26471|26510|26502|26540|26532|26477|26469|1461
1594058400000|2020-07-06 18:00:00|26508|26500|26508.4|26478.4|26511.5|26503.5|26467|26459|1533
1594062000000|2020-07-06 19:00:00|26507.8|26477.8|26663.4|26633.4|26673.3|26643.3|26493.7|26463.7|0
1594065600000|2020-07-06 20:00:00|26663.3|26633.3|26645.5|26615.5|26686|26656|26644.6|26614.6|0
1594069200000|2020-07-06 21:00:00|26645.9|26615.9|26639.5|26609.5|26648.1|26618.1|26635.8|26605.8|0
1594072800000|2020-07-06 22:00:00|26642.1|26612.1|26669.4|26639.4|26677.7|26647.7|26627.8|26597.8|0
1594076400000|2020-07-06 23:00:00|26670.8|26640.8|26790.6|26760.6|26924.4|26894.4|26669.4|26639.4|0
1594080000000|2020-07-07 00:00:00|26789.1|26759.1|26709.1|26679.1|26828.9|26798.9|26709.1|26679.1|0
1594083600000|2020-07-07 01:00:00|26708.3|26678.3|26271.8|26266.8|26780.8|26775.8|26270.3|26265.3|51581
1594087200000|2020-07-07 02:00:00|26271.3|26266.3|26287.8|26282.8|26434.8|26429.8|26206.8|26201.8|36699
1594090800000|2020-07-07 03:00:00|26288.3|26283.3|26386.3|26381.3|26417.3|26412.3|26277.3|26272.3|16433
1594094400000|2020-07-07 04:00:00|26400.3|26370.3|26404.9|26374.9|26409.8|26379.8|26359.1|26329.1|0
1594098000000|2020-07-07 05:00:00|26404.2|26374.2|26216.8|26211.8|26404.2|26375.3|26167.8|26162.8|20277
1594101600000|2020-07-07 06:00:00|26217.8|26212.8|26151.8|26146.8|26251.3|26246.3|26112.8|26107.8|16816
1594105200000|2020-07-07 07:00:00|26152.3|26147.3|25962.8|25957.8|26165.8|26160.8|25921.8|25916.8|20957
1594108800000|2020-07-07 08:00:00|25963.3|25958.3|25992|25962|26036.3|26031.3|25944.3|25934.7|10872
1594112400000|2020-07-07 09:00:00|25991.3|25961.3|25938.8|25930.8|25994.8|25964.8|25865.8|25857.8|3893
1594116000000|2020-07-07 10:00:00|25938.3|25930.3|25996.8|25988.8|26016.8|26008.8|25902.8|25894.8|1804
1594119600000|2020-07-07 11:00:00|25996.3|25988.3|26034.8|26026.8|26063.3|26055.3|25987.3|25979.3|1936
1594123200000|2020-07-07 12:00:00|26034.3|26026.3|26046.3|26038.3|26053.8|26045.8|25995.8|25987.8|883
1594126800000|2020-07-07 13:00:00|26045.8|26037.8|26105.3|26097.3|26125.8|26117.8|26026.8|26018.8|3160
1594130400000|2020-07-07 14:00:00|26104.8|26096.8|26162.3|26154.3|26212.8|26204.8|26086.3|26078.3|4124
1594134000000|2020-07-07 15:00:00|26165.3|26157.3|26130.8|26122.8|26216.3|26208.3|26127.8|26119.8|2862
1594137600000|2020-07-07 16:00:00|26131.3|26123.3|26101.8|26093.8|26142.8|26134.8|26088.3|26080.3|1423
1594141200000|2020-07-07 17:00:00|26101.3|26093.3|26135.8|26127.8|26139.8|26131.8|26081.8|26073.8|697
1594144800000|2020-07-07 18:00:00|26136.3|26128.3|26071.6|26041.6|26141.3|26133.3|26038.8|26030.8|980
1594148400000|2020-07-07 19:00:00|26071.9|26041.9|25995.1|25965.1|26072.2|26042.2|25964.8|25934.8|0
1594152000000|2020-07-07 20:00:00|25993.7|25963.7|25998.4|25968.4|26015.3|25985.3|25986.1|25956.1|0
1594155600000|2020-07-07 21:00:00|25997.2|25967.2|25995.1|25965.1|26000.2|25970.2|25989.9|25959.9|0
1594159200000|2020-07-07 22:00:00|25993|25963|25998.3|25968.3|26027.4|25997.4|25989.4|25959.4|0
1594162800000|2020-07-07 23:00:00|25999|25969|26039.1|26009.1|26045.3|26015.3|25998.3|25968.3|0
1594166400000|2020-07-08 00:00:00|26037.7|26007.7|26048.4|26018.4|26102.5|26072.5|26009.3|25979.3|0
1594170000000|2020-07-08 01:00:00|26049.1|26019.1|25933.4|25928.4|26318.4|26313.4|25919.4|25914.4|43378
1594173600000|2020-07-08 02:00:00|25934.4|25929.4|26118.9|26113.9|26137.9|26132.9|25870.4|25865.4|34077
1594177200000|2020-07-08 03:00:00|26120.9|26115.9|26074.9|26069.9|26180.9|26175.9|26065.9|26060.9|13305
1594180800000|2020-07-08 04:00:00|26086.4|26056.4|26045.2|26015.2|26086.4|26056.4|25999.2|25969.2|0
1594184400000|2020-07-08 05:00:00|26044.5|26014.5|26037.4|26032.4|26156.9|26151.9|25966.9|25961.9|20127
1594188000000|2020-07-08 06:00:00|26034.4|26029.4|26090.4|26085.4|26164.4|26159.4|25922.9|25917.9|19935
1594191600000|2020-07-08 07:00:00|26089.4|26084.4|26139.4|26134.4|26197.9|26192.9|26022.9|26017.9|15216
1594195200000|2020-07-08 08:00:00|26139.9|26134.9|26066.5|26036.5|26161.3|26140.4|26028.3|25998.3|7459
1594198800000|2020-07-08 09:00:00|26067.2|26037.2|25991.4|25983.4|26074.3|26044.3|25950.9|25942.9|2639
1594202400000|2020-07-08 10:00:00|25990.9|25982.9|26060.4|26052.4|26062.4|26054.4|25982.9|25974.9|1326
1594206000000|2020-07-08 11:00:00|26060.9|26052.9|26091.9|26083.9|26099.4|26091.4|26032.4|26024.4|1251
1594209600000|2020-07-08 12:00:00|26092.9|26084.9|26077.9|26069.9|26099.4|26091.4|26019.4|26011.4|1969
1594213200000|2020-07-08 13:00:00|26077.4|26069.4|26159.4|26151.4|26165.4|26157.4|26060.9|26052.9|3183
1594216800000|2020-07-08 14:00:00|26158.9|26150.9|26142.4|26134.4|26161.9|26153.9|26106.4|26098.4|2588
1594220400000|2020-07-08 15:00:00|26141.4|26133.4|26155.4|26147.4|26155.4|26147.4|26053.4|26045.4|5291
1594224000000|2020-07-08 16:00:00|26155.9|26147.9|26250.9|26242.9|26251.9|26243.9|26146.4|26138.4|2145
1594227600000|2020-07-08 17:00:00|26250.4|26242.4|26220.9|26212.9|26256.4|26248.4|26191.4|26183.4|1166
1594231200000|2020-07-08 18:00:00|26221.4|26213.4|26272.8|26242.8|26273.1|26257.9|26215.4|26207.4|1330
1594234800000|2020-07-08 19:00:00|26275.1|26245.1|26415.4|26385.4|26415.4|26385.4|26263.8|26233.8|0
1594238400000|2020-07-08 20:00:00|26413.9|26383.9|26431.6|26401.6|26437.8|26407.8|26401.8|26371.8|0
1594242000000|2020-07-08 21:00:00|26431.3|26401.3|26420.3|26390.3|26431.3|26401.3|26414.9|26384.9|0
1594245600000|2020-07-08 22:00:00|26432.2|26402.2|26422.7|26392.7|26444.1|26414.1|26414|26384|0
1594249200000|2020-07-08 23:00:00|26421.3|26391.3|26426.9|26396.9|26444.3|26414.3|26413.2|26383.2|0
1594252800000|2020-07-09 00:00:00|26428.4|26398.4|26363.7|26333.7|26441.8|26411.8|26358.5|26328.5|0
1594256400000|2020-07-09 01:00:00|26364.4|26334.4|26239.9|26234.9|26379.9|26374.9|26172.4|26167.4|36200
1594260000000|2020-07-09 02:00:00|26243.4|26238.4|26209.9|26204.9|26285.9|26280.9|26077.9|26072.9|29296
1594263600000|2020-07-09 03:00:00|26210.4|26205.4|26233.4|26228.4|26265.9|26260.9|26178.9|26173.9|13310
1594267200000|2020-07-09 04:00:00|26239.6|26209.6|26226.4|26196.4|26274.8|26244.8|26222.8|26192.8|2
1594270800000|2020-07-09 05:00:00|26231.1|26201.1|26147.4|26142.4|26269.9|26264.9|26098.4|26093.4|19866
1594274400000|2020-07-09 06:00:00|26147.9|26142.9|26141.9|26136.9|26161.9|26156.9|25994.4|25989.4|20062
1594278000000|2020-07-09 07:00:00|26142.9|26137.9|26229.4|26224.4|26256.9|26251.9|26118.9|26113.9|12413
1594281600000|2020-07-09 08:00:00|26228.9|26223.9|26239.5|26209.5|26258.5|26244.9|26193.9|26188.9|6568
1594285200000|2020-07-09 09:00:00|26238.8|26208.8|26246.4|26238.4|26268.9|26260.9|26175.4|26167.4|1891
1594288800000|2020-07-09 10:00:00|26246.9|26238.9|26197.9|26189.9|26257.9|26249.9|26173.9|26165.9|1293
1594292400000|2020-07-09 11:00:00|26198.4|26190.4|26185.4|26177.4|26220.4|26212.4|26183.4|26175.4|1725
1594296000000|2020-07-09 12:00:00|26185.9|26177.9|26230.9|26222.9|26243.9|26235.9|26179.4|26171.4|1421
1594299600000|2020-07-09 13:00:00|26230.4|26222.4|26227.4|26219.4|26307.4|26299.4|26191.9|26183.9|3437
1594303200000|2020-07-09 14:00:00|26226.9|26218.9|26018.4|26010.4|26239.9|26231.9|26009.9|26001.9|5631
1594306800000|2020-07-09 15:00:00|26017.4|26009.4|25937.4|25929.4|26035.9|26027.9|25859.4|25851.4|6253
1594310400000|2020-07-09 16:00:00|25938.9|25930.9|26031.4|26023.4|26032.9|26024.9|25929.9|25921.9|2117
1594314000000|2020-07-09 17:00:00|26030.9|26022.9|25973.4|25965.4|26061.9|26053.9|25966.9|25958.9|1016
1594317600000|2020-07-09 18:00:00|25971.9|25963.9|26045.6|26015.6|26045.6|26031.9|25960.4|25952.4|750
1594321200000|2020-07-09 19:00:00|26045.9|26015.9|26054.8|26024.8|26091.2|26061.2|25982.1|25952.1|0
1594324800000|2020-07-09 20:00:00|26053.3|26023.3|26047.4|26017.4|26076.5|26046.5|26032.8|26002.8|0
1594328400000|2020-07-09 21:00:00|26047.3|26017.3|26045.6|26015.6|26048.8|26018.8|26040.5|26010.5|0
1594332000000|2020-07-09 22:00:00|26048.2|26018.2|26064.4|26034.4|26075.5|26045.5|26046.7|26016.7|0
1594335600000|2020-07-09 23:00:00|26063.6|26033.6|26107.1|26077.1|26123.9|26093.9|26060.4|26030.4|0
1594339200000|2020-07-10 00:00:00|26107.8|26077.8|26038.2|26008.2|26144.5|26114.5|26016.7|25986.7|0
1594342800000|2020-07-10 01:00:00|26037.5|26007.5|26076.9|26071.9|26158.9|26153.9|25831.9|25826.9|35742
1594346400000|2020-07-10 02:00:00|26078.4|26073.4|25918.9|25913.9|26128.9|26123.9|25862.4|25857.4|31539
1594350000000|2020-07-10 03:00:00|25919.9|25914.9|25909.9|25904.9|25976.9|25971.9|25883.9|25878.9|14597
1594353600000|2020-07-10 04:00:00|25917.6|25887.6|25865.6|25835.6|25925.4|25895.4|25864.9|25834.9|1
1594357200000|2020-07-10 05:00:00|25856.9|25826.9|25689.9|25684.9|25882.9|25877.9|25597.4|25592.4|27703
1594360800000|2020-07-10 06:00:00|25691.9|25686.9|25609.4|25604.4|25735.9|25730.9|25567.9|25562.9|18032
1594364400000|2020-07-10 07:00:00|25612.9|25607.9|25691.9|25686.9|25705.9|25700.9|25541.9|25536.9|17763
1594368000000|2020-07-10 08:00:00|25693.9|25688.9|25662.7|25632.7|25744.9|25739.9|25620.8|25590.8|8819
1594371600000|2020-07-10 09:00:00|25663.4|25633.4|25745.4|25737.4|25753.9|25745.9|25607.4|25577.4|3418
1594375200000|2020-07-10 10:00:00|25745.9|25737.9|25788.9|25780.9|25794.4|25786.4|25735.9|25727.9|1651
1594378800000|2020-07-10 11:00:00|25789.4|25781.4|25776.4|25768.4|25826.4|25818.4|25770.9|25762.9|2100
1594382400000|2020-07-10 12:00:00|25779.4|25771.4|25813.9|25805.9|25843.9|25835.9|25743.4|25735.4|2652
1594386000000|2020-07-10 13:00:00|25814.4|25806.4|25735.9|25727.9|25860.9|25852.9|25711.4|25703.4|4389
1594389600000|2020-07-10 14:00:00|25732.9|25724.9|25770.4|25762.4|25820.4|25812.4|25657.4|25649.4|4371
1594393200000|2020-07-10 15:00:00|25766.9|25758.9|25787.4|25779.4|25805.9|25797.9|25749.4|25741.4|1953
1594396800000|2020-07-10 16:00:00|25786.9|25778.9|25727.9|25719.9|25788.4|25780.4|25685.9|25677.9|2057
1594400400000|2020-07-10 17:00:00|25727.4|25719.4|25758.9|25750.9|25778.9|25770.9|25704.9|25696.9|1023
1594404000000|2020-07-10 18:00:00|25760.4|25752.4|25770.5|25740.5|25772.4|25764.4|25734.9|25726.9|742
1594407600000|2020-07-10 19:00:00|25768.8|25738.8|25820.7|25790.7|25851.7|25821.7|25751.1|25721.1|0
1594411200000|2020-07-10 20:00:00|25824.9|25794.9|25842.9|25812.9|25854.5|25824.5|25820.7|25790.7|0
1594591200000|2020-07-12 22:00:00|25914.5|25884.5|25930.1|25900.1|25950.7|25920.7|25891.7|25861.7|0
1594594800000|2020-07-12 23:00:00|25930.8|25900.8|25860.2|25830.2|25935.5|25905.5|25860.2|25830.2|0
1594598400000|2020-07-13 00:00:00|25860.9|25830.9|25923.5|25893.5|25924.2|25894.2|25830.8|25800.8|0
1594602000000|2020-07-13 01:00:00|25924.2|25894.2|25775.5|25770.5|25950.9|25932|25755|25750|29306
1594605600000|2020-07-13 02:00:00|25773.5|25768.5|25878|25873|25891.5|25886.5|25723.5|25718.5|24222
1594609200000|2020-07-13 03:00:00|25878.5|25873.5|25972|25967|25991|25986|25858.5|25853.5|15740
1594612800000|2020-07-13 04:00:00|25989|25959|25984.3|25954.3|26013.8|25983.8|25973.6|25943.6|0
1594616400000|2020-07-13 05:00:00|25973.6|25943.6|26033.5|26028.5|26103.5|26098.5|25963.5|25943.6|19529
1594620000000|2020-07-13 06:00:00|26034.5|26029.5|25875.5|25870.5|26055.5|26050.5|25866.5|25861.5|18780
1594623600000|2020-07-13 07:00:00|25873.5|25868.5|25768.5|25763.5|25919.5|25914.5|25763|25758|13887
1594627200000|2020-07-13 08:00:00|25769.5|25764.5|25740|25710|25804|25799|25683.7|25653.7|6785
1594630800000|2020-07-13 09:00:00|25740.7|25710.7|25770.5|25762.5|25782.5|25769|25714|25706|1755
1594634400000|2020-07-13 10:00:00|25769|25761|25800.5|25792.5|25808|25800|25746.5|25738.5|1045
1594638000000|2020-07-13 11:00:00|25801|25793|25836.5|25828.5|25843|25835|25800.5|25792.5|1327
1594641600000|2020-07-13 12:00:00|25836|25828|25801|25793|25843|25835|25780.5|25772.5|1400
1594645200000|2020-07-13 13:00:00|25800.5|25792.5|25820|25812|25891.5|25883.5|25792.5|25784.5|3594
1594648800000|2020-07-13 14:00:00|25820.5|25812.5|26003.5|25995.5|26005|25997|25790.5|25782.5|6045
1594652400000|2020-07-13 15:00:00|26003|25995|25973.5|25965.5|26026.5|26018.5|25956.5|25948.5|2909
1594656000000|2020-07-13 16:00:00|25974|25966|25959.5|25951.5|25991.5|25983.5|25951.5|25943.5|1297
1594659600000|2020-07-13 17:00:00|25960|25952|25954.5|25946.5|26002|25994|25953|25945|1042
1594663200000|2020-07-13 18:00:00|25953|25945|25858.9|25828.9|25959|25951|25816|25808|2437
1594666800000|2020-07-13 19:00:00|25858.6|25828.6|25612.6|25582.6|25865|25835|25590.2|25560.2|1
1594670400000|2020-07-13 20:00:00|25618.3|25588.3|25653.5|25623.5|25655.4|25625.4|25587.9|25557.9|0
1594674000000|2020-07-13 21:00:00|25652.8|25622.8|25670.4|25640.4|25673.1|25643.1|25652.7|25622.7|0
1594677600000|2020-07-13 22:00:00|25677.6|25647.6|25700.4|25670.4|25736.7|25706.7|25676.2|25646.2|0
1594681200000|2020-07-13 23:00:00|25701.1|25671.1|25688.6|25658.6|25740.2|25710.2|25676.6|25646.6|0
1594684800000|2020-07-14 00:00:00|25687.8|25657.8|25671|25641|25726.4|25696.4|25646.6|25616.6|0
1594688400000|2020-07-14 01:00:00|25670.6|25640.6|25595.2|25590.2|25750.2|25720.2|25340.2|25335.2|45275
1594692000000|2020-07-14 02:00:00|25596.2|25591.2|25344.2|25339.2|25611.2|25606.2|25248.2|25243.2|39259
1594695600000|2020-07-14 03:00:00|25343.7|25338.7|25335.7|25330.7|25412.2|25407.2|25278.7|25273.7|15589
1594699200000|2020-07-14 04:00:00|25345|25315|25349.3|25319.3|25365.1|25335.1|25330.4|25300.4|0
1594702800000|2020-07-14 05:00:00|25348.6|25318.6|25333.7|25328.7|25437.7|25432.7|25299.7|25294.7|21771
1594706400000|2020-07-14 06:00:00|25334.2|25329.2|25454.2|25449.2|25521.7|25516.7|25306.7|25301.7|18943
1594710000000|2020-07-14 07:00:00|25456.2|25451.2|25369.2|25364.2|25480.7|25475.7|25317.2|25312.2|13643
1594713600000|2020-07-14 08:00:00|25369.7|25364.7|25510.4|25480.4|25551.2|25546.2|25359.2|25354.2|11816
1594717200000|2020-07-14 09:00:00|25509.7|25479.7|25543.2|25535.2|25586.2|25578.2|25479|25449|1730
1594720800000|2020-07-14 10:00:00|25542.7|25534.7|25549.2|25541.2|25556.7|25548.7|25514.2|25506.2|932
1594724400000|2020-07-14 11:00:00|25548.7|25540.7|25559.2|25551.2|25582.2|25574.2|25494.2|25486.2|1595
1594728000000|2020-07-14 12:00:00|25559.7|25551.7|25461.7|25453.7|25570.2|25562.2|25459.7|25451.7|2136
1594731600000|2020-07-14 13:00:00|25462.2|25454.2|25508.2|25500.2|25559.7|25551.7|25424.7|25416.7|5692
1594735200000|2020-07-14 14:00:00|25505.7|25497.7|25564.7|25556.7|25591.2|25583.2|25441.7|25433.7|4817
1594738800000|2020-07-14 15:00:00|25565.2|25557.2|25653.7|25645.7|25677.7|25669.7|25542.7|25534.7|4194
1594742400000|2020-07-14 16:00:00|25654.2|25646.2|25660.7|25652.7|25693.7|25685.7|25633.2|25625.2|2444
1594746000000|2020-07-14 17:00:00|25661.2|25653.2|25701.2|25693.2|25731.7|25723.7|25633.2|25625.2|2859
1594749600000|2020-07-14 18:00:00|25701.7|25693.7|25686.6|25656.6|25733.2|25725.2|25626.2|25618.2|1803
1594753200000|2020-07-14 19:00:00|25687.4|25657.4|25704.3|25674.3|25749.2|25719.2|25591.3|25561.3|1
1594756800000|2020-07-14 20:00:00|25705.7|25675.7|25683.6|25653.6|25705.7|25675.7|25665.5|25635.5|0
1594760400000|2020-07-14 21:00:00|25684.4|25654.4|25780.4|25750.4|25828.9|25798.9|25684.4|25654.4|0
1594764000000|2020-07-14 22:00:00|25815.6|25785.6|25892.5|25862.5|25914.4|25884.4|25801.6|25771.6|0
1594767600000|2020-07-14 23:00:00|25896.7|25866.7|25829.9|25799.9|25900.5|25870.5|25803.3|25773.3|0
1594771200000|2020-07-15 00:00:00|25827|25797|25779.4|25749.4|25852.2|25822.2|25751.3|25721.3|0
1594774800000|2020-07-15 01:00:00|25778.7|25748.7|25730.6|25725.6|25892.6|25887.6|25623.1|25618.1|32751
1594778400000|2020-07-15 02:00:00|25732.1|25727.1|25535.1|25530.1|25733.1|25728.1|25446.6|25441.6|32732
1594782000000|2020-07-15 03:00:00|25534.1|25529.1|25358.6|25353.6|25544.6|25539.6|25302.1|25297.1|25447
1594785600000|2020-07-15 04:00:00|25373.2|25343.2|25380.7|25350.7|25431.9|25401.9|25372.2|25342.2|4
1594789200000|2020-07-15 05:00:00|25384.5|25354.5|25508.1|25503.1|25520.1|25515.1|25327.1|25322.1|22196
1594792800000|2020-07-15 06:00:00|25508.6|25503.6|25406.6|25401.6|25542.6|25537.6|25372.1|25367.1|17839
1594796400000|2020-07-15 07:00:00|25405.1|25400.1|25462.1|25457.1|25482.6|25477.6|25380.6|25375.6|11018
1594800000000|2020-07-15 08:00:00|25462.6|25457.6|25433.1|25403.1|25501.5|25490.6|25423.6|25393.6|6118
1594803600000|2020-07-15 09:00:00|25432.4|25402.4|25490.6|25482.6|25520.1|25512.1|25421.1|25391.1|1501
1594807200000|2020-07-15 10:00:00|25490.1|25482.1|25565.1|25557.1|25580.1|25572.1|25485.6|25477.6|1387
1594810800000|2020-07-15 11:00:00|25565.6|25557.6|25593.1|25585.1|25617.6|25609.6|25560.1|25552.1|1556
1594814400000|2020-07-15 12:00:00|25593.6|25585.6|25623.6|25615.6|25638.1|25630.1|25582.6|25574.6|1354
1594818000000|2020-07-15 13:00:00|25623.1|25615.1|25537.6|25529.6|25635.6|25627.6|25519.1|25511.1|4194
1594821600000|2020-07-15 14:00:00|25538.1|25530.1|25638.1|25630.1|25662.1|25654.1|25524.1|25516.1|3702
1594825200000|2020-07-15 15:00:00|25637.6|25629.6|25493.6|25485.6|25647.1|25639.1|25491.6|25483.6|4713
1594828800000|2020-07-15 16:00:00|25493.1|25485.1|25550.1|25542.1|25560.1|25552.1|25471.6|25463.6|2387
1594832400000|2020-07-15 17:00:00|25551.1|25543.1|25579.1|25571.1|25626.6|25618.6|25532.1|25524.1|1031
1594836000000|2020-07-15 18:00:00|25577.6|25569.6|25553.8|25523.8|25624.6|25616.6|25546.6|25523.8|733
1594839600000|2020-07-15 19:00:00|25552|25522|25582.1|25552.1|25612.6|25582.6|25521.9|25491.9|1
1594843200000|2020-07-15 20:00:00|25584.9|25554.9|25599.4|25569.4|25612|25582|25568.9|25538.9|0
1594846800000|2020-07-15 21:00:00|25598.1|25568.1|25604.3|25574.3|25606.2|25576.2|25594.5|25564.5|0
1594850400000|2020-07-15 22:00:00|25606.7|25576.7|25583.3|25553.3|25644.9|25614.9|25576.4|25546.4|0
1594854000000|2020-07-15 23:00:00|25584.7|25554.7|25581.2|25551.2|25604.7|25574.7|25577.6|25547.6|0
1594857600000|2020-07-16 00:00:00|25578.4|25548.4|25523.3|25493.3|25579.8|25549.8|25507.2|25477.2|0
1594861200000|2020-07-16 01:00:00|25522.6|25492.6|25448.1|25443.1|25621.1|25616.1|25417.6|25412.6|29774
1594864800000|2020-07-16 02:00:00|25450.1|25445.1|25221.1|25216.1|25529.1|25524.1|25135.6|25130.6|44664
1594868400000|2020-07-16 03:00:00|25220.6|25215.6|25166.1|25161.1|25244.6|25239.6|25113.6|25108.6|17999
1594872000000|2020-07-16 04:00:00|25186.6|25156.6|25193.8|25163.8|25220.1|25190.1|25183.7|25153.7|1
1594875600000|2020-07-16 05:00:00|25188.6|25158.6|25170.6|25165.6|25205.1|25200.1|25020.1|25015.1|28877
1594879200000|2020-07-16 06:00:00|25169.1|25164.1|25028.6|25023.6|25211.6|25206.6|25002.1|24997.1|25175
1594882800000|2020-07-16 07:00:00|25028.1|25023.1|24959.1|24954.1|25089.6|25084.6|24904.6|24899.6|21518
1594886400000|2020-07-16 08:00:00|24959.6|24954.6|24930.3|24900.3|24975.6|24970.6|24884.1|24858|10112
1594890000000|2020-07-16 09:00:00|24926.6|24896.6|24939.6|24931.6|24963.1|24955.1|24843.1|24835.1|3664
1594893600000|2020-07-16 10:00:00|24940.1|24932.1|24980.1|24972.1|24984.1|24976.1|24924.6|24916.6|1734
1594897200000|2020-07-16 11:00:00|24980.6|24972.6|25033.1|25025.1|25044.6|25036.6|24978.1|24970.1|1864
1594900800000|2020-07-16 12:00:00|25032.1|25024.1|24999.1|24991.1|25060.6|25052.6|24982.6|24974.6|2480
1594904400000|2020-07-16 13:00:00|24997.1|24989.1|25063.6|25055.6|25095.6|25087.6|24983.6|24975.6|3761
1594908000000|2020-07-16 14:00:00|25064.1|25056.1|25128.6|25120.6|25165.1|25157.1|25030.1|25022.1|5683
1594911600000|2020-07-16 15:00:00|25127.6|25119.6|25142.1|25134.1|25155.6|25147.6|25107.6|25099.6|2860
1594915200000|2020-07-16 16:00:00|25141.1|25133.1|25106.1|25098.1|25154.1|25146.1|25097.1|25089.1|1404
1594918800000|2020-07-16 17:00:00|25104.1|25096.1|25096.6|25088.6|25138.6|25130.6|25078.1|25070.1|951
1594922400000|2020-07-16 18:00:00|25096.1|25088.1|25098.1|25068.1|25134.1|25126.1|25085.6|25067.9|1089
1594926000000|2020-07-16 19:00:00|25098.4|25068.4|25160|25130|25177.1|25147.1|25089.9|25059.9|0
1594929600000|2020-07-16 20:00:00|25161.4|25131.4|25103.1|25073.1|25170.3|25140.3|25084.6|25054.6|0
1594933200000|2020-07-16 21:00:00|25102.5|25072.5|25106.1|25076.1|25112.1|25082.1|25098.9|25068.9|0
1594936800000|2020-07-16 22:00:00|25113.8|25083.8|25133.3|25103.3|25133.3|25103.3|25093.9|25063.9|0
1594940400000|2020-07-16 23:00:00|25134.7|25104.7|25140|25110|25144.9|25114.9|25128.9|25098.9|0
1594944000000|2020-07-17 00:00:00|25141.4|25111.4|25113.3|25083.3|25153.2|25123.2|25106.1|25076.1|0
1594947600000|2020-07-17 01:00:00|25112.6|25082.6|25111.6|25106.6|25202.1|25197.1|25033.1|25028.1|35700
1594951200000|2020-07-17 02:00:00|25110.1|25105.1|25146.1|25141.1|25254.6|25249.6|25069.1|25064.1|27155
1594954800000|2020-07-17 03:00:00|25140.6|25135.6|25125.1|25120.1|25164.6|25159.6|25059.1|25054.1|14582
1594958400000|2020-07-17 04:00:00|25118.8|25088.8|25099|25069|25127.7|25097.7|25091.6|25061.6|2
1594962000000|2020-07-17 05:00:00|25098.3|25068.3|25068.1|25063.1|25156.1|25151.1|25003.6|24998.6|20604
1594965600000|2020-07-17 06:00:00|25069.1|25064.1|25102.6|25097.6|25140.6|25135.6|25019.1|25014.1|14647
1594969200000|2020-07-17 07:00:00|25102.1|25097.1|25101.1|25096.1|25168.6|25163.6|25089.1|25084.1|10345
1594972800000|2020-07-17 08:00:00|25100.1|25095.1|25177.2|25147.2|25193.7|25163.7|25078.1|25073.1|6200
1594976400000|2020-07-17 09:00:00|25176.5|25146.5|25160.1|25152.1|25225.6|25210.1|25142.2|25112.2|1688
1594980000000|2020-07-17 10:00:00|25159.6|25151.6|25195.6|25187.6|25196.6|25188.6|25146.1|25138.1|913
1594983600000|2020-07-17 11:00:00|25196.1|25188.1|25188.1|25180.1|25198.1|25190.1|25171.1|25163.1|812
1594987200000|2020-07-17 12:00:00|25188.6|25180.6|25180.6|25172.6|25207.6|25199.6|25169.6|25161.6|3465
1594990800000|2020-07-17 13:00:00|25179.6|25171.6|25163.6|25155.6|25272.6|25264.6|25155.6|25147.6|4877
1594994400000|2020-07-17 14:00:00|25163.1|25155.1|25143.6|25135.6|25189.6|25181.6|25105.1|25097.1|3486
1594998000000|2020-07-17 15:00:00|25144.1|25136.1|25211.6|25203.6|25226.6|25218.6|25143.1|25135.1|2709
1595001600000|2020-07-17 16:00:00|25212.1|25204.1|25200.1|25192.1|25233.1|25225.1|25200.1|25192.1|984
1595005200000|2020-07-17 17:00:00|25200.6|25192.6|25175.6|25167.6|25212.6|25204.6|25174.1|25166.1|966
1595008800000|2020-07-17 18:00:00|25176.1|25168.1|25168|25138|25209.1|25201.1|25154.1|25138|1059
1595012400000|2020-07-17 19:00:00|25167.7|25137.7|25185.1|25155.1|25198.9|25168.9|25154.3|25124.3|0
1595016000000|2020-07-17 20:00:00|25182.3|25152.3|25170.9|25140.9|25207|25177|25164.3|25134.3|0
1595196000000|2020-07-19 22:00:00|25175.2|25145.2|25196.3|25166.3|25206.9|25176.9|25162.9|25132.9|0
1595199600000|2020-07-19 23:00:00|25197.7|25167.7|25223.7|25193.7|25231.2|25201.2|25193.3|25163.3|0
1595203200000|2020-07-20 00:00:00|25225.1|25195.1|25184.7|25154.7|25226.4|25196.4|25182|25152|0
1595206800000|2020-07-20 01:00:00|25184|25154|24804.6|24799.6|25194.3|25164.3|24721.1|24716.1|38468
1595210400000|2020-07-20 02:00:00|24802.6|24797.6|25084.6|25079.6|25088.1|25083.1|24784.1|24779.1|34202
1595214000000|2020-07-20 03:00:00|25083.6|25078.6|25166.1|25161.1|25206.1|25201.1|25030.1|25025.1|22398
1595217600000|2020-07-20 04:00:00|25167.2|25137.2|25149.6|25119.6|25179.6|25149.6|25145.7|25115.7|0
1595221200000|2020-07-20 05:00:00|25155.5|25125.5|25098.6|25093.6|25161.6|25156.6|25055.6|25050.6|19152
1595224800000|2020-07-20 06:00:00|25100.1|25095.1|25020.6|25015.6|25123.1|25118.1|25017.6|25012.6|14156
1595228400000|2020-07-20 07:00:00|25019.6|25014.6|25031.6|25026.6|25041.6|25036.6|24928.6|24923.6|16597
1595232000000|2020-07-20 08:00:00|25032.1|25027.1|25126.1|25096.1|25144.9|25114.9|24990.6|24965.9|5901
1595235600000|2020-07-20 09:00:00|25129.9|25099.9|25111.6|25103.6|25170.1|25140.1|25087.6|25079.6|2175
1595239200000|2020-07-20 10:00:00|25111.1|25103.1|25084.6|25076.6|25113.1|25105.1|25074.1|25066.1|1044
1595242800000|2020-07-20 11:00:00|25085.1|25077.1|25116.6|25108.6|25143.1|25135.1|25085.1|25077.1|1195
1595246400000|2020-07-20 12:00:00|25116.1|25108.1|25099.1|25091.1|25117.6|25109.6|25084.1|25076.1|1387
1595250000000|2020-07-20 13:00:00|25099.6|25091.6|25085.1|25077.1|25135.6|25127.6|25068.6|25060.6|3220
1595253600000|2020-07-20 14:00:00|25086.1|25078.1|25177.1|25169.1|25204.6|25196.6|25074.6|25066.6|3684
1595257200000|2020-07-20 15:00:00|25178.1|25170.1|25219.1|25211.1|25234.1|25226.1|25174.6|25166.6|2220
1595260800000|2020-07-20 16:00:00|25219.6|25211.6|25219.1|25211.1|25227.1|25219.1|25197.1|25189.1|789
1595264400000|2020-07-20 17:00:00|25219.6|25211.6|25243.1|25235.1|25249.6|25241.6|25212.1|25204.1|675
1595268000000|2020-07-20 18:00:00|25242.6|25234.6|25241.6|25211.6|25246.1|25238.1|25222.6|25211.6|959
1595271600000|2020-07-20 19:00:00|25243.3|25213.3|25286.6|25256.6|25326.1|25296.1|25234|25204|0
1595275200000|2020-07-20 20:00:00|25287.9|25257.9|25292|25262|25306.3|25276.3|25281.9|25251.9|0
1595278800000|2020-07-20 21:00:00|25292.1|25262.1|25270.7|25240.7|25293.9|25263.9|25269.9|25239.9|0
1595282400000|2020-07-20 22:00:00|25274.8|25244.8|25264.4|25234.4|25287.7|25257.7|25249.9|25219.9|0
1595286000000|2020-07-20 23:00:00|25263.1|25233.1|25272.7|25242.7|25284.4|25254.4|25261.3|25231.3|0
1595289600000|2020-07-21 00:00:00|25272|25242|25292.1|25262.1|25334.7|25304.7|25263.2|25233.2|0
1595293200000|2020-07-21 01:00:00|25291.5|25261.5|25445.6|25440.6|25507.1|25502.1|25284.2|25254.2|35076
1595296800000|2020-07-21 02:00:00|25445.1|25440.1|25474.1|25469.1|25527.1|25522.1|25395.6|25390.6|26754
1595300400000|2020-07-21 03:00:00|25473.1|25468.1|25534.6|25529.6|25546.6|25541.6|25396.6|25391.6|16359
1595304000000|2020-07-21 04:00:00|25547.6|25517.6|25564.1|25534.1|25590.6|25560.6|25547.1|25517.1|1
1595307600000|2020-07-21 05:00:00|25562.4|25532.4|25548.1|25543.1|25568.1|25563.1|25418.6|25413.6|18216
1595311200000|2020-07-21 06:00:00|25546.1|25541.1|25498.1|25493.1|25560.1|25555.1|25471.1|25466.1|13792
1595314800000|2020-07-21 07:00:00|25498.6|25493.6|25589.1|25584.1|25592.1|25587.1|25484.6|25479.6|14643
1595318400000|2020-07-21 08:00:00|25588.1|25583.1|25614.9|25584.9|25635.1|25630.1|25572.1|25554|9420
1595322000000|2020-07-21 09:00:00|25615.6|25585.6|25665.1|25657.1|25681.6|25673.6|25607.4|25577.4|2381
1595325600000|2020-07-21 10:00:00|25665.6|25657.6|25684.1|25676.1|25699.1|25691.1|25654.6|25646.6|1224
1595329200000|2020-07-21 11:00:00|25683.6|25675.6|25667.6|25659.6|25707.6|25699.6|25660.1|25652.1|1341
1595332800000|2020-07-21 12:00:00|25667.1|25659.1|25655.6|25647.6|25686.6|25678.6|25651.1|25643.1|1088
1595336400000|2020-07-21 13:00:00|25653.6|25645.6|25603.1|25595.1|25663.1|25655.1|25537.6|25529.6|5355
1595340000000|2020-07-21 14:00:00|25602.1|25594.1|25587.1|25579.1|25615.1|25607.1|25512.1|25504.1|4785
1595343600000|2020-07-21 15:00:00|25586.6|25578.6|25551.6|25543.6|25603.6|25595.6|25535.1|25527.1|2541
1595347200000|2020-07-21 16:00:00|25552.1|25544.1|25567.1|25559.1|25586.1|25578.1|25542.6|25534.6|1209
1595350800000|2020-07-21 17:00:00|25566.6|25558.6|25559.1|25551.1|25577.1|25569.1|25533.6|25525.6|1058
1595354400000|2020-07-21 18:00:00|25559.6|25551.6|25533.5|25503.5|25582.1|25574.1|25522.1|25501.8|1100
1595358000000|2020-07-21 19:00:00|25533.2|25503.2|25453.2|25423.2|25553.8|25523.8|25424.6|25394.6|0
1595361600000|2020-07-21 20:00:00|25454.5|25424.5|25455|25425|25474.1|25444.1|25446.3|25416.3|0
1595365200000|2020-07-21 21:00:00|25455.2|25425.2|25453.7|25423.7|25457|25427|25446.7|25416.7|0
1595368800000|2020-07-21 22:00:00|25460.2|25430.2|25508.8|25478.8|25515.6|25485.6|25453.3|25423.3|0
1595372400000|2020-07-21 23:00:00|25507.4|25477.4|25507.7|25477.7|25519|25489|25490|25460|0
1595376000000|2020-07-22 00:00:00|25509.1|25479.1|25505.6|25475.6|25559.5|25529.5|25497.6|25467.6|0
1595379600000|2020-07-22 01:00:00|25506.3|25476.3|25606.5|25601.5|25622.1|25617.1|25473.1|25468.1|29040
1595383200000|2020-07-22 02:00:00|25607|25602|25749|25744|25786|25781|25592.5|25587.5|30011
1595386800000|2020-07-22 03:00:00|25748.5|25743.5|25645.5|25640.5|25757|25752|25611.5|25606.5|15224
1595390400000|2020-07-22 04:00:00|25663.5|25633.5|25598.7|25568.7|25664.4|25634.4|25590.1|25560.1|1
1595394000000|2020-07-22 05:00:00|25595|25590|25532.5|25527.5|25602.5|25597.5|25488|25483|19108
1595397600000|2020-07-22 06:00:00|25533.5|25528.5|25491.5|25486.5|25570|25565|25454.5|25449.5|14727
1595401200000|2020-07-22 07:00:00|25493|25488|25113.5|25108.5|25542.5|25537.5|25075|25070|31173
1595404800000|2020-07-22 08:00:00|25111.5|25106.5|25058.1|25028.1|25139|25134|24992.5|24987.5|14682
1595408400000|2020-07-22 09:00:00|25058.5|25028.5|25218|25210|25225.5|25217.5|24973|24953.7|6098
1595412000000|2020-07-22 10:00:00|25217.5|25209.5|25209|25201|25226|25218|25154.5|25146.5|3172
1595415600000|2020-07-22 11:00:00|25209.5|25201.5|25236|25228|25251.5|25243.5|25200.5|25192.5|2090
1595419200000|2020-07-22 12:00:00|25237.5|25229.5|25233|25225|25249|25241|25194.5|25186.5|1709
1595422800000|2020-07-22 13:00:00|25232.5|25224.5|25188|25180|25233|25225|25114|25106|4056
1595426400000|2020-07-22 14:00:00|25188.5|25180.5|25121.5|25113.5|25205.5|25197.5|25103|25095|3121
1595430000000|2020-07-22 15:00:00|25121|25113|25132|25124|25157|25149|25062|25054|2713
1595433600000|2020-07-22 16:00:00|25131.5|25123.5|25108|25100|25149.5|25141.5|25086|25078|1382
1595437200000|2020-07-22 17:00:00|25107.5|25099.5|25037|25029|25113|25105|25034|25026|1134
1595440800000|2020-07-22 18:00:00|25035|25027|25103.2|25073.2|25103.2|25094.5|25028|25020|1099
1595444400000|2020-07-22 19:00:00|25103.4|25073.4|25181.8|25151.8|25204.2|25174.2|25102.3|25072.3|0
1595448000000|2020-07-22 20:00:00|25179.1|25149.1|25175.9|25145.9|25196.6|25166.6|25156.5|25126.5|0
1595451600000|2020-07-22 21:00:00|25175.7|25145.7|25177.8|25147.8|25182.4|25152.4|25174.6|25144.6|0
1595455200000|2020-07-22 22:00:00|25185.8|25155.8|25165.3|25135.3|25198.2|25168.2|25161.2|25131.2|0
1595458800000|2020-07-22 23:00:00|25166|25136|25144.8|25114.8|25171.3|25141.3|25140|25110|0
1595462400000|2020-07-23 00:00:00|25146.1|25116.1|25144.9|25114.9|25174.9|25144.9|25114.7|25084.7|0
1595466000000|2020-07-23 01:00:00|25145.6|25115.6|25268.9|25263.9|25323.9|25318.9|25070.4|25065.4|31479
1595469600000|2020-07-23 02:00:00|25267.9|25262.9|24992.9|24987.9|25271.9|25266.9|24964.4|24959.4|44519
1595473200000|2020-07-23 03:00:00|24991.4|24986.4|25130.9|25125.9|25163.4|25158.4|24970.4|24965.4|19575
1595476800000|2020-07-23 04:00:00|25147.4|25117.4|25168|25138|25178.2|25148.2|25116|25086|1
1595480400000|2020-07-23 05:00:00|25163.6|25133.6|25146.9|25141.9|25180.9|25175.9|25080.4|25075.4|17573
1595484000000|2020-07-23 06:00:00|25147.4|25142.4|25205.4|25200.4|25253.9|25248.9|25144.9|25139.9|16637
1595487600000|2020-07-23 07:00:00|25206.4|25201.4|25220.4|25215.4|25225.9|25220.9|25143.9|25138.9|10767
1595491200000|2020-07-23 08:00:00|25220.9|25215.9|25191.1|25161.1|25269.9|25263.9|25191.1|25161.1|7011
1595494800000|2020-07-23 09:00:00|25191.7|25161.7|25205.4|25197.4|25230.9|25222.9|25184.5|25154.5|1674
1595498400000|2020-07-23 10:00:00|25204.9|25196.9|25195.9|25187.9|25237.9|25229.9|25167.9|25159.9|1260
1595502000000|2020-07-23 11:00:00|25195.4|25187.4|25154.9|25146.9|25211.4|25203.4|25113.9|25105.9|1182
1595505600000|2020-07-23 12:00:00|25154.4|25146.4|25068.4|25060.4|25160.4|25152.4|25068.4|25060.4|2110
1595509200000|2020-07-23 13:00:00|25066.4|25058.4|25146.4|25138.4|25149.4|25141.4|25060.9|25052.9|3331
1595512800000|2020-07-23 14:00:00|25147.9|25139.9|25136.4|25128.4|25179.4|25171.4|25087.4|25079.4|3749
1595516400000|2020-07-23 15:00:00|25136.9|25128.9|25151.4|25143.4|25180.9|25172.9|25112.4|25104.4|2167
1595520000000|2020-07-23 16:00:00|25150.9|25142.9|25076.9|25068.9|25153.4|25145.4|25054.4|25046.4|2676
1595523600000|2020-07-23 17:00:00|25076.4|25068.4|24991.4|24983.4|25091.4|25083.4|24959.9|24951.9|2306
1595527200000|2020-07-23 18:00:00|24989.4|24981.4|24970.8|24940.8|24989.4|24981.4|24909.4|24901.4|2280
1595530800000|2020-07-23 19:00:00|24971|24941|24959.6|24929.6|24992.4|24962.4|24926.8|24896.8|0
1595534400000|2020-07-23 20:00:00|24962.3|24932.3|24982.9|24952.9|24985.6|24955.6|24918.2|24888.2|0
1595538000000|2020-07-23 21:00:00|24982.3|24952.3|24984.3|24954.3|24986.4|24956.4|24976.2|24946.2|0
1595541600000|2020-07-23 22:00:00|24989|24959|25029.1|24999.1|25030.4|25000.4|24989|24959|0
1595545200000|2020-07-23 23:00:00|25029.7|24999.7|25018.2|24988.2|25031.4|25001.4|25002|24972|0
1595548800000|2020-07-24 00:00:00|25017.9|24987.9|24992.9|24962.9|25031|25001|24966.9|24936.9|0
1595552400000|2020-07-24 01:00:00|24992.2|24962.2|25060.2|25055.2|25105.7|25100.7|24877.2|24872.2|40208
1595556000000|2020-07-24 02:00:00|25061.2|25056.2|24930.2|24925.2|25063.7|25058.7|24902.2|24897.2|30597
1595559600000|2020-07-24 03:00:00|24931.2|24926.2|24786.2|24781.2|24934.7|24929.7|24694.2|24689.2|29794
1595563200000|2020-07-24 04:00:00|24795.7|24765.7|24783|24753|24821.9|24791.9|24747.1|24717.1|0
1595566800000|2020-07-24 05:00:00|24781.7|24751.7|24634.7|24629.7|24789.7|24784.7|24612.2|24607.2|29324
1595570400000|2020-07-24 06:00:00|24634.2|24629.2|24633.2|24628.2|24785.2|24780.2|24590.7|24585.7|25129
1595574000000|2020-07-24 07:00:00|24633.7|24628.7|24685.2|24680.2|24687.2|24682.2|24574.2|24569.2|17634
1595577600000|2020-07-24 08:00:00|24685.7|24680.7|24758.7|24728.7|24758.7|24728.7|24655.2|24650.2|8084
1595581200000|2020-07-24 09:00:00|24758|24728|24742.2|24734.2|24763.8|24752.7|24716.2|24703.2|2870
1595584800000|2020-07-24 10:00:00|24745.7|24737.7|24722.2|24714.2|24779.7|24771.7|24699.7|24691.7|1874
1595588400000|2020-07-24 11:00:00|24721.2|24713.2|24731.7|24723.7|24760.7|24752.7|24703.2|24695.2|1292
1595592000000|2020-07-24 12:00:00|24732.2|24724.2|24708.2|24700.2|24753.7|24745.7|24706.7|24698.7|1308
1595595600000|2020-07-24 13:00:00|24707.7|24699.7|24727.2|24719.2|24751.7|24743.7|24664.7|24656.7|3935
1595599200000|2020-07-24 14:00:00|24727.7|24719.7|24791.7|24783.7|24798.7|24790.7|24711.7|24703.7|4016
1595602800000|2020-07-24 15:00:00|24792.7|24784.7|24769.7|24761.7|24804.2|24796.2|24741.7|24733.7|2453
1595606400000|2020-07-24 16:00:00|24769.2|24761.2|24751.2|24743.2|24773.2|24765.2|24731.7|24723.7|1085
1595610000000|2020-07-24 17:00:00|24751.7|24743.7|24777.7|24769.7|24780.7|24772.7|24716.7|24708.7|1045
1595613600000|2020-07-24 18:00:00|24778.2|24770.2|24832.7|24802.7|24832.7|24813.2|24772.2|24764.2|1255
1595617200000|2020-07-24 19:00:00|24832.5|24802.5|24851.5|24821.5|24861.7|24831.7|24783.9|24753.9|0
1595620800000|2020-07-24 20:00:00|24854.2|24824.2|24822.8|24792.8|24861|24831|24819.9|24789.9|0
1595800800000|2020-07-26 22:00:00|24840.8|24810.8|24791.6|24761.6|24850.3|24820.3|24781.7|24751.7|0
1595804400000|2020-07-26 23:00:00|24793|24763|24793.5|24763.5|24816.1|24786.1|24751.7|24721.7|0
1595808000000|2020-07-27 00:00:00|24794.9|24764.9|24884|24854|24911|24881|24786.7|24756.7|0
1595811600000|2020-07-27 01:00:00|24887.7|24857.7|24841.2|24836.2|24972.2|24967.2|24838.2|24832.8|38687
1595815200000|2020-07-27 02:00:00|24841.7|24836.7|24806.2|24801.2|24877.2|24872.2|24694.2|24689.2|36853
1595818800000|2020-07-27 03:00:00|24805.7|24800.7|24703.7|24698.7|24824.2|24819.2|24653.7|24648.7|19803
1595822400000|2020-07-27 04:00:00|24708.3|24678.3|24701.5|24671.5|24724.4|24694.4|24698.9|24668.9|4
1595826000000|2020-07-27 05:00:00|24696.4|24666.4|24611.2|24606.2|24699.7|24694.7|24540.7|24535.7|36731
1595829600000|2020-07-27 06:00:00|24610.7|24605.7|24690.7|24685.7|24703.2|24698.2|24548.7|24543.7|16957
1595833200000|2020-07-27 07:00:00|24689.2|24684.2|24622.2|24617.2|24689.2|24684.2|24583.7|24578.7|15555
1595836800000|2020-07-27 08:00:00|24622.7|24617.7|24648.3|24618.3|24686|24671.7|24619.7|24605.5|21117
1595840400000|2020-07-27 09:00:00|24644.5|24614.5|24678.7|24670.7|24717.2|24709.2|24630|24600|2097
1595844000000|2020-07-27 10:00:00|24680.2|24672.2|24671.2|24663.2|24695.7|24687.7|24660.7|24652.7|955
1595847600000|2020-07-27 11:00:00|24669.7|24661.7|24693.2|24685.2|24696.7|24688.7|24640.7|24632.7|1448
1595851200000|2020-07-27 12:00:00|24692.7|24684.7|24693.7|24685.7|24698.7|24690.7|24654.7|24646.7|1401
1595854800000|2020-07-27 13:00:00|24693.2|24685.2|24728.7|24720.7|24751.7|24743.7|24666.2|24658.2|3512
1595858400000|2020-07-27 14:00:00|24729.7|24721.7|24784.7|24776.7|24790.2|24782.2|24719.7|24711.7|3144
1595862000000|2020-07-27 15:00:00|24783.2|24775.2|24725.2|24717.2|24799.7|24791.7|24706.2|24698.2|2543
1595865600000|2020-07-27 16:00:00|24725.7|24717.7|24728.2|24720.2|24756.2|24748.2|24714.7|24706.7|961
1595869200000|2020-07-27 17:00:00|24728.7|24720.7|24768.2|24760.2|24768.7|24760.7|24725.2|24717.2|800
1595872800000|2020-07-27 18:00:00|24766.7|24758.7|24767|24737|24787.2|24779.2|24751.7|24737|858
1595876400000|2020-07-27 19:00:00|24766.7|24736.7|24805.3|24775.3|24840|24810|24766.7|24736.7|0
1595880000000|2020-07-27 20:00:00|24804|24774|24825.3|24795.3|24830.1|24800.1|24799.9|24769.9|0
1595883600000|2020-07-27 21:00:00|24825.4|24795.4|24829.3|24799.3|24830.4|24800.4|24822.7|24792.7|0
1595887200000|2020-07-27 22:00:00|24828.2|24798.2|24829.9|24799.9|24844.3|24814.3|24824.5|24794.5|0
1595890800000|2020-07-27 23:00:00|24831.3|24801.3|24829.5|24799.5|24841.4|24811.4|24806.1|24776.1|0
1595894400000|2020-07-28 00:00:00|24830.9|24800.9|24875|24845|24876.3|24846.3|24816.4|24786.4|0
1595898000000|2020-07-28 01:00:00|24875.7|24845.7|24813.6|24808.6|24988.1|24983.1|24787.6|24782.6|32347
1595901600000|2020-07-28 02:00:00|24813.1|24808.1|24779.6|24774.6|24859.1|24854.1|24729.6|24724.6|32648
1595905200000|2020-07-28 03:00:00|24780.6|24775.6|24717.1|24712.1|24781.6|24776.6|24669.1|24664.1|17570
1595908800000|2020-07-28 04:00:00|24733.1|24703.1|24737.1|24707.1|24763.6|24733.6|24718.9|24688.9|1
1595912400000|2020-07-28 05:00:00|24732|24702|24694.6|24689.6|24733.9|24728.6|24649.6|24644.6|18307
1595916000000|2020-07-28 06:00:00|24695.1|24690.1|24726.6|24721.6|24738.6|24733.6|24666.6|24661.6|12654
1595919600000|2020-07-28 07:00:00|24726.1|24721.1|24765.1|24760.1|24807.6|24802.6|24722.1|24717.1|12980
1595923200000|2020-07-28 08:00:00|24765.6|24760.6|24800.4|24770.4|24800.4|24779.6|24752.1|24735|29985
1595926800000|2020-07-28 09:00:00|24799.7|24769.7|24708.1|24700.1|24805.6|24791.6|24692.1|24684.1|2030
1595930400000|2020-07-28 10:00:00|24707.6|24699.6|24731.6|24723.6|24733.1|24725.1|24663.6|24655.6|1951
1595934000000|2020-07-28 11:00:00|24732.1|24724.1|24680.6|24672.6|24750.6|24742.6|24677.1|24669.1|1684
1595937600000|2020-07-28 12:00:00|24679.6|24671.6|24727.6|24719.6|24729.6|24721.6|24677.6|24669.6|868
1595941200000|2020-07-28 13:00:00|24727.1|24719.1|24680.1|24672.1|24749.6|24741.6|24660.1|24652.1|2968
1595944800000|2020-07-28 14:00:00|24676.1|24668.1|24716.6|24708.6|24738.1|24730.1|24674.1|24666.1|2673
1595948400000|2020-07-28 15:00:00|24716.1|24708.1|24718.6|24710.6|24741.1|24733.1|24687.6|24679.6|1643
1595952000000|2020-07-28 16:00:00|24718.1|24710.1|24704.6|24696.6|24721.6|24713.6|24700.1|24692.1|968
1595955600000|2020-07-28 17:00:00|24705.1|24697.1|24711.1|24703.1|24715.6|24707.6|24697.6|24689.6|512
1595959200000|2020-07-28 18:00:00|24711.6|24703.6|24725.9|24695.9|24725.9|24716.6|24705.1|24695.9|581
1595962800000|2020-07-28 19:00:00|24726.2|24696.2|24573.2|24543.2|24730.6|24700.6|24553.6|24523.6|0
1595966400000|2020-07-28 20:00:00|24570.5|24540.5|24638.4|24608.4|24644.3|24614.3|24560.3|24530.3|0
1595970000000|2020-07-28 21:00:00|24637.2|24607.2|24639.7|24609.7|24643|24613|24632.2|24602.2|0
1595973600000|2020-07-28 22:00:00|24639.3|24609.3|24665.1|24635.1|24668.5|24638.5|24639.3|24609.3|0
1595977200000|2020-07-28 23:00:00|24665.7|24635.7|24668.1|24638.1|24671.2|24641.2|24647.5|24617.5|0
1595980800000|2020-07-29 00:00:00|24666.8|24636.8|24681|24651|24700.4|24670.4|24653|24623|0
1595984400000|2020-07-29 01:00:00|24684.8|24654.8|24811.9|24806.9|24847.9|24842.9|24665.1|24635.1|27575
1595988000000|2020-07-29 02:00:00|24812.9|24807.9|24807.9|24802.9|24908.4|24903.4|24789.9|24784.9|28934
1595991600000|2020-07-29 03:00:00|24808.9|24803.9|24791.4|24786.4|24865.9|24860.9|24762.4|24757.4|12733
1595995200000|2020-07-29 04:00:00|24807.2|24777.2|24790.9|24760.9|24861.9|24831.9|24788.8|24758.8|0
1595998800000|2020-07-29 05:00:00|24800.4|24770.4|24820.6|24815.6|24847.6|24842.6|24674.1|24669.1|11416
1596002400000|2020-07-29 06:00:00|24822.1|24817.1|24850.1|24845.1|24872.6|24867.6|24808.6|24803.6|6899
1596006000000|2020-07-29 07:00:00|24850.6|24845.6|24856.1|24851.1|24875.1|24870.1|24797.6|24792.6|8802
1596009600000|2020-07-29 08:00:00|24855.6|24850.6|24861.4|24831.4|24903.1|24898.1|24838.6|24812.2|10654
1596013200000|2020-07-29 09:00:00|24862.1|24832.1|24911.1|24903.1|24916.1|24908.1|24833.5|24803.5|972
1596016800000|2020-07-29 10:00:00|24910.6|24902.6|24885.1|24877.1|24933.1|24925.1|24881.6|24873.6|621
1596020400000|2020-07-29 11:00:00|24886.6|24878.6|24877.1|24869.1|24901.1|24893.1|24870.1|24862.1|387
1596024000000|2020-07-29 12:00:00|24876.6|24868.6|24883.1|24875.1|24904.6|24896.6|24868.1|24860.1|602
1596027600000|2020-07-29 13:00:00|24882.6|24874.6|24885.1|24877.1|24913.1|24905.1|24866.6|24858.6|1082
1596031200000|2020-07-29 14:00:00|24885.6|24877.6|24940.1|24932.1|24941.1|24933.1|24885.1|24877.1|1196
1596034800000|2020-07-29 15:00:00|24939.6|24931.6|24930.6|24922.6|24949.6|24941.6|24919.1|24911.1|1049
1596038400000|2020-07-29 16:00:00|24929.1|24921.1|24891.6|24883.6|24929.6|24921.6|24888.1|24880.1|750
1596042000000|2020-07-29 17:00:00|24892.1|24884.1|24900.6|24892.6|24913.1|24905.1|24883.1|24875.1|474
1596045600000|2020-07-29 18:00:00|24901.1|24893.1|24927.2|24897.2|24981.1|24973.1|24891.6|24883.6|827
1596049200000|2020-07-29 19:00:00|24928.9|24898.9|24955.8|24925.8|24987.9|24957.9|24855.3|24825.3|0
1596052800000|2020-07-29 20:00:00|24954.4|24924.4|24989.4|24959.4|24994.7|24964.7|24930.7|24900.7|0
1596056400000|2020-07-29 21:00:00|24989|24959|24989.9|24959.9|24992.2|24962.2|24986|24956|0
1596060000000|2020-07-29 22:00:00|24997.3|24967.3|24975.5|24945.5|24997.4|24967.4|24972.9|24942.9|0
1596063600000|2020-07-29 23:00:00|24974.2|24944.2|24983.7|24953.7|25005.9|24975.9|24974.2|24944.2|0
1596067200000|2020-07-30 00:00:00|24983|24953|24976.6|24946.6|24986.4|24956.4|24949.7|24919.7|0
1596070800000|2020-07-30 01:00:00|24976|24946|24926.5|24921.5|25063.5|25058.5|24903.5|24898.5|28098
1596074400000|2020-07-30 02:00:00|24927.5|24922.5|25095.5|25090.5|25138|25133|24920|24915|27817
1596078000000|2020-07-30 03:00:00|25096.5|25091.5|25183.5|25178.5|25240|25235|25074.5|25069.5|19625
1596081600000|2020-07-30 04:00:00|25194|25164|25183.3|25153.3|25207.1|25177.1|25168.7|25138.7|1
1596085200000|2020-07-30 05:00:00|25178.9|25148.9|25073|25068|25178.9|25172|25043.5|25038.5|19657
1596088800000|2020-07-30 06:00:00|25073.5|25068.5|24735|24730|25085.5|25080.5|24730.5|24725.5|30855
1596092400000|2020-07-30 07:00:00|24734.5|24729.5|24694.5|24689.5|24772|24767|24589|24584|23406
1596096000000|2020-07-30 08:00:00|24695.5|24690.5|24614.9|24584.9|24733.5|24728.5|24613|24583|6884
1596099600000|2020-07-30 09:00:00|24613.6|24583.6|24681|24673|24714.5|24706.5|24577.1|24547.1|2096
1596103200000|2020-07-30 10:00:00|24681.5|24673.5|24650.5|24642.5|24704.5|24696.5|24639.5|24631.5|1513
1596106800000|2020-07-30 11:00:00|24651|24643|24718|24710|24723.5|24715.5|24645.5|24637.5|1112
1596110400000|2020-07-30 12:00:00|24718.5|24710.5|24638.5|24630.5|24725|24717|24627|24619|1710
1596114000000|2020-07-30 13:00:00|24637.5|24629.5|24548|24540|24707|24699|24543|24535|4129
1596117600000|2020-07-30 14:00:00|24548.5|24540.5|24486.5|24478.5|24548.5|24540.5|24425.5|24417.5|6482
1596121200000|2020-07-30 15:00:00|24487|24479|24554|24546|24567.5|24559.5|24467.5|24459.5|3290
1596124800000|2020-07-30 16:00:00|24553.5|24545.5|24635|24627|24637.5|24629.5|24535.5|24527.5|2230
1596128400000|2020-07-30 17:00:00|24634|24626|24690|24682|24696.5|24688.5|24625|24617|2132
1596132000000|2020-07-30 18:00:00|24689.5|24681.5|24716.4|24686.4|24716.4|24708|24669|24661|1099
1596135600000|2020-07-30 19:00:00|24716.7|24686.7|24738.2|24708.2|24754.3|24724.3|24696|24666|0
1596139200000|2020-07-30 20:00:00|24740.9|24710.9|24879.9|24849.9|24887.2|24857.2|24718.8|24688.8|0
1596142800000|2020-07-30 21:00:00|24879.7|24849.7|24887.4|24857.4|24888.4|24858.4|24867.4|24837.4|0
1596146400000|2020-07-30 22:00:00|24889.6|24859.6|24869.1|24839.1|24912.3|24882.3|24853.6|24823.6|0
1596150000000|2020-07-30 23:00:00|24870.4|24840.4|24871.1|24841.1|24885.4|24855.4|24857.5|24827.5|0
1596153600000|2020-07-31 00:00:00|24869.7|24839.7|24701.3|24671.3|24884.7|24854.7|24701.3|24671.3|0
1596157200000|2020-07-31 01:00:00|24705.1|24675.1|24958.4|24953.4|24979.4|24974.4|24683.6|24653.6|30319
1596160800000|2020-07-31 02:00:00|24960.4|24955.4|24665.9|24660.9|24968.4|24963.4|24658.4|24653.4|33840
1596164400000|2020-07-31 03:00:00|24666.4|24661.4|24800.9|24795.9|24801.9|24796.9|24533.4|24528.4|24142
1596168000000|2020-07-31 04:00:00|24796.2|24766.2|24781.6|24751.6|24801.9|24771.9|24749.1|24719.1|0
1596171600000|2020-07-31 05:00:00|24787.7|24757.7|24623.9|24618.9|24801.9|24796.9|24621.4|24616.4|17694
1596175200000|2020-07-31 06:00:00|24623.4|24618.4|24689.4|24684.4|24775.4|24770.4|24603.9|24598.9|18012
1596178800000|2020-07-31 07:00:00|24689.9|24684.9|24674.4|24669.4|24735.4|24730.4|24638.4|24633.4|12766
1596182400000|2020-07-31 08:00:00|24674.9|24669.9|24643.9|24613.9|24707.1|24677.1|24579.4|24574.4|7134
1596186000000|2020-07-31 09:00:00|24640.1|24610.1|24567.4|24559.4|24651.6|24637.9|24563.4|24555.4|1319
1596189600000|2020-07-31 10:00:00|24566.9|24558.9|24609.9|24601.9|24623.9|24615.9|24564.9|24556.9|1227
1596193200000|2020-07-31 11:00:00|24610.4|24602.4|24569.9|24561.9|24634.4|24626.4|24560.9|24552.9|1442
1596196800000|2020-07-31 12:00:00|24569.4|24561.4|24564.4|24556.4|24588.9|24580.9|24553.9|24545.9|1406
1596200400000|2020-07-31 13:00:00|24563.9|24555.9|24571.9|24563.9|24593.9|24585.9|24466.9|24458.9|4328
1596204000000|2020-07-31 14:00:00|24572.9|24564.9|24469.9|24461.9|24575.9|24567.9|24429.9|24421.9|3828
1596207600000|2020-07-31 15:00:00|24469.4|24461.4|24424.4|24416.4|24502.4|24494.4|24413.4|24405.4|3153
1596211200000|2020-07-31 16:00:00|24423.9|24415.9|24359.9|24351.9|24433.9|24425.9|24345.9|24337.9|3221
1596214800000|2020-07-31 17:00:00|24357.9|24349.9|24347.4|24339.4|24377.4|24369.4|24345.4|24337.4|1491
1596218400000|2020-07-31 18:00:00|24346.9|24338.9|24435.7|24405.7|24436|24419.9|24327.9|24319.9|1383
1596222000000|2020-07-31 19:00:00|24436|24406|24579.5|24549.5|24590.2|24560.2|24420.5|24390.5|0
1596225600000|2020-07-31 20:00:00|24582.1|24552.1|24595.9|24565.9|24602.2|24572.2|24561.2|24531.2|0
1596405600000|2020-08-02 22:00:00|24585.6|24555.6|24505.7|24475.7|24585.6|24555.6|24488.1|24458.1|0
1596409200000|2020-08-02 23:00:00|24508.4|24478.4|24515.5|24485.5|24521.7|24491.7|24462.2|24432.2|0
1596412800000|2020-08-03 00:00:00|24514.2|24484.2|24575.6|24545.6|24622.1|24592.1|24503.1|24473.1|0
1596416400000|2020-08-03 01:00:00|24576.3|24546.3|24577.8|24572.8|24657.3|24652.3|24423.8|24418.8|34629
1596420000000|2020-08-03 02:00:00|24578.3|24573.3|24411.3|24406.3|24584.3|24579.3|24238.3|24233.3|38258
1596423600000|2020-08-03 03:00:00|24409.3|24404.3|24341.3|24336.3|24482.3|24477.3|24317.3|24312.3|16142
1596427200000|2020-08-03 04:00:00|24347.1|24317.1|24328.3|24298.3|24365.1|24335.1|24325.1|24295.1|0
1596430800000|2020-08-03 05:00:00|24330.8|24300.8|24422.3|24417.3|24448.3|24443.3|24291.8|24286.8|15526
1596434400000|2020-08-03 06:00:00|24424.8|24419.8|24396.3|24391.3|24432.8|24427.8|24342.3|24337.3|13257
1596438000000|2020-08-03 07:00:00|24396.8|24391.8|24446.8|24441.8|24449.8|24444.8|24324.3|24319.3|13143
1596441600000|2020-08-03 08:00:00|24446.3|24441.3|24437.9|24407.9|24487.8|24482.8|24376.1|24346.1|7944
1596445200000|2020-08-03 09:00:00|24437.2|24407.2|24430.8|24422.8|24464.6|24434.6|24388.3|24380.3|1307
1596448800000|2020-08-03 10:00:00|24430.3|24422.3|24500.8|24492.8|24508.8|24500.8|24416.8|24408.8|1569
1596452400000|2020-08-03 11:00:00|24501.3|24493.3|24535.8|24527.8|24541.3|24533.3|24482.8|24474.8|1405
1596456000000|2020-08-03 12:00:00|24537.3|24529.3|24504.8|24496.8|24543.8|24535.8|24496.8|24488.8|1268
1596459600000|2020-08-03 13:00:00|24505.3|24497.3|24506.3|24498.3|24522.3|24514.3|24455.3|24447.3|2661
1596463200000|2020-08-03 14:00:00|24506.8|24498.8|24526.8|24518.8|24568.8|24560.8|24506.8|24498.8|3342
1596466800000|2020-08-03 15:00:00|24527.8|24519.8|24513.3|24505.3|24552.3|24544.3|24507.8|24499.8|2001
1596470400000|2020-08-03 16:00:00|24513.8|24505.8|24538.3|24530.3|24547.3|24539.3|24504.8|24496.8|1069
1596474000000|2020-08-03 17:00:00|24538.8|24530.8|24568.8|24560.8|24576.8|24568.8|24537.8|24529.8|903
1596477600000|2020-08-03 18:00:00|24569.8|24561.8|24604.8|24574.8|24604.8|24593.3|24563.8|24555.8|1167
1596481200000|2020-08-03 19:00:00|24604.5|24574.5|24528|24498|24611.4|24581.4|24491.1|24461.1|0
1596484800000|2020-08-03 20:00:00|24526.7|24496.7|24533.8|24503.8|24542|24512|24506.2|24476.2|0
1596488400000|2020-08-03 21:00:00|24533.4|24503.4|24535.7|24505.7|24538.2|24508.2|24526.6|24496.6|0
1596492000000|2020-08-03 22:00:00|24543.1|24513.1|24535.5|24505.5|24544.4|24514.4|24518.7|24488.7|0
1596495600000|2020-08-03 23:00:00|24534.9|24504.9|24547.6|24517.6|24558.3|24528.3|24529.2|24499.2|0
1596499200000|2020-08-04 00:00:00|24548.9|24518.9|24585.9|24555.9|24598.3|24568.3|24526|24496|0
1596502800000|2020-08-04 01:00:00|24586.5|24556.5|24622.5|24617.5|24731|24726|24578.8|24548.8|29796
1596506400000|2020-08-04 02:00:00|24623|24618|24682|24677|24702.5|24697.5|24542.5|24537.5|27738
1596510000000|2020-08-04 03:00:00|24682.5|24677.5|24672|24667|24709|24704|24597.5|24592.5|14775
1596513600000|2020-08-04 04:00:00|24681.7|24651.7|24712.2|24682.2|24723.4|24693.4|24676.3|24646.3|0
1596517200000|2020-08-04 05:00:00|24680|24675|24986|24981|25057.5|25052.5|24628|24623|30580
1596520800000|2020-08-04 06:00:00|24985|24980|25034|25029|25078.5|25073.5|24893|24888|22617
1596524400000|2020-08-04 07:00:00|25033|25028|24973|24968|25121|25116|24944.5|24939.5|20062
1596528000000|2020-08-04 08:00:00|24975|24970|24990.4|24960.4|25025.1|25000|24915|24910|9931
1596531600000|2020-08-04 09:00:00|24986.6|24956.6|24993.5|24985.5|25028.5|25020.5|24957|24944.9|2235
1596535200000|2020-08-04 10:00:00|24994|24986|24981|24973|25011.5|25003.5|24960|24952|1133
1596538800000|2020-08-04 11:00:00|24981.5|24973.5|24930|24922|24996|24988|24902|24894|1591
1596542400000|2020-08-04 12:00:00|24931.5|24923.5|24879.5|24871.5|24932|24924|24855|24847|2235
1596546000000|2020-08-04 13:00:00|24880|24872|24925|24917|24949|24941|24875.5|24867.5|2645
1596549600000|2020-08-04 14:00:00|24927.5|24919.5|24958|24950|24967.5|24959.5|24890.5|24882.5|2627
1596553200000|2020-08-04 15:00:00|24958.5|24950.5|24997|24989|25010.5|25002.5|24919|24911|2379
1596556800000|2020-08-04 16:00:00|24996.5|24988.5|24983|24975|25021.5|25013.5|24947|24939|1216
1596560400000|2020-08-04 17:00:00|24983.5|24975.5|24975.5|24967.5|24992.5|24984.5|24967|24959|773
1596564000000|2020-08-04 18:00:00|24976|24968|24987.1|24957.1|24988.5|24980.5|24917.5|24909.5|1134
1596567600000|2020-08-04 19:00:00|24987.5|24957.5|25048.8|25018.8|25048.8|25018.8|24986.9|24956.9|0
1596571200000|2020-08-04 20:00:00|25050.1|25020.1|25048.3|25018.3|25056.4|25026.4|25032.2|25002.2|0
1596574800000|2020-08-04 21:00:00|25045.4|25015.4|25052.9|25022.9|25054.1|25024.1|25042.2|25012.2|0
1596578400000|2020-08-04 22:00:00|25055.3|25025.3|25050.8|25020.8|25056.3|25026.3|25042.5|25012.5|0
1596582000000|2020-08-04 23:00:00|25049.5|25019.5|25035.4|25005.4|25052.3|25022.3|25035.4|25005.4|0
1596585600000|2020-08-05 00:00:00|25034.1|25004.1|25035.6|25005.6|25041.7|25011.7|24997.2|24967.2|0
1596589200000|2020-08-05 01:00:00|25037.5|25007.5|24936.6|24931.6|25140.6|25135.6|24924.6|24919.6|29164
1596592800000|2020-08-05 02:00:00|24936.1|24931.1|25055.6|25050.6|25081.1|25076.1|24893.6|24888.6|25751
1596596400000|2020-08-05 03:00:00|25054.1|25049.1|25132.1|25127.1|25204.1|25199.1|25028.1|25023.1|16222
1596600000000|2020-08-05 04:00:00|25133.3|25103.3|25127.1|25097.1|25152.4|25122.4|25121.2|25091.2|1
1596603600000|2020-08-05 05:00:00|25131.6|25101.6|25076.1|25071.1|25136.1|25131.1|25005.1|25000.1|15421
1596607200000|2020-08-05 06:00:00|25076.6|25071.6|25093.1|25088.1|25106.1|25101.1|25029.1|25024.1|11166
1596610800000|2020-08-05 07:00:00|25093.6|25088.6|25186.6|25181.6|25220.6|25215.6|25065.6|25060.6|13894
1596614400000|2020-08-05 08:00:00|25186.1|25181.1|25156.7|25126.7|25189.1|25184.1|25070.1|25049.8|6034
1596618000000|2020-08-05 09:00:00|25157.4|25127.4|25151.6|25143.6|25166.9|25154.1|25119.6|25111.6|2186
1596621600000|2020-08-05 10:00:00|25153.1|25145.1|25152.1|25144.1|25166.6|25158.6|25138.1|25130.1|941
1596625200000|2020-08-05 11:00:00|25152.6|25144.6|25171.6|25163.6|25174.1|25166.1|25130.1|25122.1|828
1596628800000|2020-08-05 12:00:00|25171.1|25163.1|25110.6|25102.6|25173.1|25165.1|25100.6|25092.6|1409
1596632400000|2020-08-05 13:00:00|25111.1|25103.1|25164.1|25156.1|25182.1|25174.1|25095.6|25087.6|2508
1596636000000|2020-08-05 14:00:00|25164.6|25156.6|25157.6|25149.6|25189.1|25181.1|25153.6|25145.6|2598
1596639600000|2020-08-05 15:00:00|25158.1|25150.1|25165.1|25157.1|25218.1|25210.1|25155.6|25147.6|2414
1596643200000|2020-08-05 16:00:00|25163.1|25155.1|25145.6|25137.6|25171.1|25163.1|25136.6|25128.6|1080
1596646800000|2020-08-05 17:00:00|25146.1|25138.1|25112.1|25104.1|25151.6|25143.6|25107.1|25099.1|662
1596650400000|2020-08-05 18:00:00|25112.6|25104.6|25101.6|25071.6|25118.6|25110.6|25082.1|25071.6|604
1596654000000|2020-08-05 19:00:00|25102.4|25072.4|25153.8|25123.8|25171|25141|25100.3|25070.3|0
1596657600000|2020-08-05 20:00:00|25149.9|25119.9|25142.1|25112.1|25155.2|25125.2|25124.8|25094.8|0
1596661200000|2020-08-05 21:00:00|25141.5|25111.5|25142.7|25112.7|25143.5|25113.5|25139.1|25109.1|0
1596664800000|2020-08-05 22:00:00|25139.5|25109.5|25152.7|25122.7|25155.6|25125.6|25129.6|25099.6|0
1596668400000|2020-08-05 23:00:00|25154|25124|25151.5|25121.5|25159.9|25129.9|25143.8|25113.8|0
1596672000000|2020-08-06 00:00:00|25150.2|25120.2|25229.4|25199.4|25234.6|25204.6|25144.2|25114.2|0
1596675600000|2020-08-06 01:00:00|25228.8|25198.8|24938.4|24933.4|25281.4|25276.4|24921.9|24916.9|36724
1596679200000|2020-08-06 02:00:00|24936.9|24931.9|24662.4|24657.4|24982.9|24977.9|24642.9|24637.9|47466
1596682800000|2020-08-06 03:00:00|24662.9|24657.9|24707.4|24702.4|24799.4|24794.4|24655.4|24650.4|16988
1596686400000|2020-08-06 04:00:00|24715.6|24685.6|24738.3|24708.3|24739.6|24709.6|24689.3|24659.3|0
1596690000000|2020-08-06 05:00:00|24733.8|24703.8|24721.9|24716.9|24798.4|24793.4|24705.9|24700.9|14471
1596693600000|2020-08-06 06:00:00|24722.9|24717.9|24858.4|24853.4|24882.9|24877.9|24722.9|24717.9|17579
1596697200000|2020-08-06 07:00:00|24858.9|24853.9|24972.9|24967.9|25017.4|25012.4|24792.4|24787.4|19517
1596700800000|2020-08-06 08:00:00|24975.9|24970.9|24862.4|24832.4|24977.9|24972.9|24800.9|24770.9|7266
1596704400000|2020-08-06 09:00:00|24858.6|24828.6|24879.9|24871.9|24899.9|24891.9|24848.3|24818.3|1294
1596708000000|2020-08-06 10:00:00|24877.4|24869.4|24806.4|24798.4|24891.9|24883.9|24781.4|24773.4|1715
1596711600000|2020-08-06 11:00:00|24805.9|24797.9|24737.9|24729.9|24827.9|24819.9|24719.9|24711.9|2564
1596715200000|2020-08-06 12:00:00|24737.4|24729.4|24821.4|24813.4|24828.9|24820.9|24714.4|24706.4|2389
1596718800000|2020-08-06 13:00:00|24820.9|24812.9|24879.9|24871.9|24889.4|24881.4|24796.4|24788.4|3156
1596722400000|2020-08-06 14:00:00|24881.4|24873.4|24815.4|24807.4|24883.9|24875.9|24767.4|24759.4|2611
1596726000000|2020-08-06 15:00:00|24817.4|24809.4|24813.4|24805.4|24837.4|24829.4|24772.4|24764.4|1781
1596729600000|2020-08-06 16:00:00|24813.9|24805.9|24876.9|24868.9|24882.4|24874.4|24813.9|24805.9|1065
1596733200000|2020-08-06 17:00:00|24877.4|24869.4|24853.9|24845.9|24878.9|24870.9|24836.4|24828.4|539
1596736800000|2020-08-06 18:00:00|24853.4|24845.4|24941.2|24911.2|24941.2|24924.4|24852.4|24844.4|1108
1596740400000|2020-08-06 19:00:00|24941.4|24911.4|24944.2|24914.2|24964.4|24934.4|24920.6|24890.6|0
1596744000000|2020-08-06 20:00:00|24945.5|24915.5|24954.7|24924.7|24960.8|24930.8|24940.3|24910.3|0
1596747600000|2020-08-06 21:00:00|24954.3|24924.3|24942.9|24912.9|24955.3|24925.3|24941.6|24911.6|0
1596751200000|2020-08-06 22:00:00|24944.3|24914.3|24936.6|24906.6|24948.2|24918.2|24929.4|24899.4|0
1596754800000|2020-08-06 23:00:00|24937.9|24907.9|24923.6|24893.6|24941.1|24911.1|24922.3|24892.3|0
1596758400000|2020-08-07 00:00:00|24922.3|24892.3|24920.5|24890.5|24955.7|24925.7|24887.4|24857.4|0
1596762000000|2020-08-07 01:00:00|24919.8|24889.8|24767.7|24762.7|24954.7|24949.7|24732.2|24727.2|28119
1596765600000|2020-08-07 02:00:00|24768.7|24763.7|24531.2|24526.2|24801.7|24796.7|24470.2|24465.2|41120
1596769200000|2020-08-07 03:00:00|24530.2|24525.2|24364.7|24359.7|24562.7|24557.7|24176.7|24171.7|31660
1596772800000|2020-08-07 04:00:00|24376.4|24346.4|24412.5|24382.5|24487.2|24457.2|24356.7|24326.7|1
1596776400000|2020-08-07 05:00:00|24417.5|24387.5|24489.7|24484.7|24540.2|24535.2|24361.7|24356.7|24746
1596780000000|2020-08-07 06:00:00|24493.2|24488.2|24441.7|24436.7|24575.2|24570.2|24440.2|24435.2|16305
1596783600000|2020-08-07 07:00:00|24441.2|24436.2|24520.7|24515.7|24536.2|24531.2|24420.7|24415.7|12164
1596787200000|2020-08-07 08:00:00|24521.2|24516.2|24406.8|24376.8|24545.7|24540.7|24365.1|24335.1|8473
1596790800000|2020-08-07 09:00:00|24406.2|24376.2|24438.2|24430.2|24449.2|24441.2|24358.9|24328.9|1915
1596794400000|2020-08-07 10:00:00|24437.7|24429.7|24451.2|24443.2|24456.7|24448.7|24411.7|24403.7|897
1596798000000|2020-08-07 11:00:00|24452.7|24444.7|24446.7|24438.7|24465.2|24457.2|24423.7|24415.7|665
1596801600000|2020-08-07 12:00:00|24446.2|24438.2|24441.7|24433.7|24476.2|24468.2|24414.2|24406.2|1728
1596805200000|2020-08-07 13:00:00|24441.2|24433.2|24309.2|24301.2|24442.7|24434.7|24228.7|24220.7|5503
1596808800000|2020-08-07 14:00:00|24308.7|24300.7|24414.7|24406.7|24451.7|24443.7|24257.7|24249.7|4995
1596812400000|2020-08-07 15:00:00|24416.2|24408.2|24364.7|24356.7|24457.2|24449.2|24357.7|24349.7|2451
1596816000000|2020-08-07 16:00:00|24365.2|24357.2|24335.2|24327.2|24408.7|24400.7|24329.2|24321.2|1492
1596819600000|2020-08-07 17:00:00|24335.7|24327.7|24308.7|24300.7|24339.7|24331.7|24295.2|24287.2|1156
1596823200000|2020-08-07 18:00:00|24308.2|24300.2|24386.7|24356.7|24387.5|24377.7|24281.7|24273.7|1236
1596826800000|2020-08-07 19:00:00|24386.6|24356.6|24486.2|24456.2|24487.5|24457.5|24357.7|24327.7|0
1596830400000|2020-08-07 20:00:00|24484.9|24454.9|24479.2|24449.2|24490.1|24460.1|24470.7|24440.7|0
1597010400000|2020-08-09 22:00:00|24445.9|24415.9|24412.1|24382.1|24453.7|24423.7|24399.8|24369.8|0
1597014000000|2020-08-09 23:00:00|24413.4|24383.4|24434.4|24404.4|24437.6|24407.6|24408.9|24378.9|0
1597017600000|2020-08-10 00:00:00|24435|24405|24421.1|24391.1|24467.3|24437.3|24420.5|24390.5|0
1597021200000|2020-08-10 01:00:00|24419.8|24389.8|24279.3|24274.3|24441.8|24436.8|24247.3|24233|30364
1597024800000|2020-08-10 02:00:00|24278.8|24273.8|24435.8|24430.8|24512.8|24507.8|24245.8|24240.8|33353
1597028400000|2020-08-10 03:00:00|24436.8|24431.8|24430.3|24425.3|24470.3|24465.3|24397.3|24392.3|11218
1597032000000|2020-08-10 04:00:00|24441.2|24411.2|24459.9|24429.9|24464.2|24434.2|24433.2|24403.2|0
1597035600000|2020-08-10 05:00:00|24437.3|24432.3|24478.3|24473.3|24523.3|24518.3|24430.3|24425.3|12951
1597039200000|2020-08-10 06:00:00|24477.3|24472.3|24373.8|24368.8|24525.8|24520.8|24352.8|24347.8|13878
1597042800000|2020-08-10 07:00:00|24372.8|24367.8|24412.3|24407.3|24413.3|24408.3|24327.3|24322.3|10492
1597046400000|2020-08-10 08:00:00|24412.8|24407.8|24467.1|24437.1|24475.3|24445.3|24377.8|24372.8|6726
1597050000000|2020-08-10 09:00:00|24467.4|24437.4|24446.3|24438.3|24504.4|24474.4|24435.3|24425.1|1081
1597053600000|2020-08-10 10:00:00|24446.8|24438.8|24449.3|24441.3|24462.8|24454.8|24427.8|24419.8|637
1597057200000|2020-08-10 11:00:00|24448.8|24440.8|24462.8|24454.8|24466.8|24458.8|24437.8|24429.8|581
1597060800000|2020-08-10 12:00:00|24463.3|24455.3|24445.3|24437.3|24470.3|24462.3|24419.8|24411.8|1497
1597064400000|2020-08-10 13:00:00|24444.8|24436.8|24456.8|24448.8|24494.3|24486.3|24438.3|24430.3|2375
1597068000000|2020-08-10 14:00:00|24456.3|24448.3|24377.3|24369.3|24461.3|24453.3|24374.8|24366.8|3235
1597071600000|2020-08-10 15:00:00|24376.8|24368.8|24424.8|24416.8|24432.8|24424.8|24371.8|24363.8|2191
1597075200000|2020-08-10 16:00:00|24425.3|24417.3|24474.3|24466.3|24481.8|24473.8|24415.8|24407.8|922
1597078800000|2020-08-10 17:00:00|24474.8|24466.8|24511.3|24503.3|24517.3|24509.3|24467.8|24459.8|975
1597082400000|2020-08-10 18:00:00|24512.3|24504.3|24542.1|24512.1|24542.1|24533.3|24509.3|24501.3|1066
1597086000000|2020-08-10 19:00:00|24540.3|24510.3|24550.6|24520.6|24568.3|24538.3|24513.2|24483.2|0
1597089600000|2020-08-10 20:00:00|24549.3|24519.3|24545.7|24515.7|24554|24524|24532.6|24502.6|0
1597093200000|2020-08-10 21:00:00|24545.9|24515.9|24539.8|24509.8|24553.2|24523.2|24539.3|24509.3|0
1597096800000|2020-08-10 22:00:00|24535.1|24505.1|24526.9|24496.9|24547|24517|24523.1|24493.1|0
1597100400000|2020-08-10 23:00:00|24525.6|24495.6|24533.5|24503.5|24536.7|24506.7|24508.8|24478.8|0
1597104000000|2020-08-11 00:00:00|24532.2|24502.2|24550.1|24520.1|24555.9|24525.9|24498.5|24468.5|0
1597107600000|2020-08-11 01:00:00|24549.4|24519.4|24843.2|24838.2|24925.7|24920.7|24549.4|24519.4|35861
1597111200000|2020-08-11 02:00:00|24842.2|24837.2|24888.7|24883.7|25000.7|24995.7|24841.2|24836.2|27155
1597114800000|2020-08-11 03:00:00|24890.2|24885.2|24978.2|24973.2|24980.7|24975.7|24885.7|24880.7|10497
1597118400000|2020-08-11 04:00:00|24991.2|24961.2|24951.4|24921.4|24998.5|24968.5|24943.2|24913.2|1
1597122000000|2020-08-11 05:00:00|24947|24917|24987.7|24982.7|25027.2|25022.2|24920.2|24915.2|17059
1597125600000|2020-08-11 06:00:00|24988.7|24983.7|24796.7|24791.7|25051.2|25046.2|24746.2|24741.2|27113
1597129200000|2020-08-11 07:00:00|24794.7|24789.7|24880.7|24875.7|24920.2|24915.2|24786.2|24781.2|13665
1597132800000|2020-08-11 08:00:00|24880.2|24875.2|25000.1|24970.1|25001|24971|24867.7|24862.7|7074
1597136400000|2020-08-11 09:00:00|25000.4|24970.4|24997.7|24989.7|25016|24992.2|24959.2|24951.2|2522
1597140000000|2020-08-11 10:00:00|24997.2|24989.2|24999.7|24991.7|25017.7|25009.7|24976.7|24968.7|1406
1597143600000|2020-08-11 11:00:00|24999.2|24991.2|24992.7|24984.7|25035.2|25027.2|24992.2|24984.2|1472
1597147200000|2020-08-11 12:00:00|24993.2|24985.2|25002.2|24994.2|25029.2|25021.2|24989.2|24981.2|1766
1597150800000|2020-08-11 13:00:00|25001.2|24993.2|24963.2|24955.2|25015.2|25007.2|24931.2|24923.2|2971
1597154400000|2020-08-11 14:00:00|24962.7|24954.7|24939.7|24931.7|24962.7|24954.7|24868.7|24860.7|4621
1597158000000|2020-08-11 15:00:00|24939.2|24931.2|24929.7|24921.7|24973.2|24965.2|24914.2|24906.2|2681
1597161600000|2020-08-11 16:00:00|24930.2|24922.2|24969.2|24961.2|24976.7|24968.7|24911.7|24903.7|1182
1597165200000|2020-08-11 17:00:00|24969.7|24961.7|24950.7|24942.7|24973.7|24965.7|24930.2|24922.2|739
1597168800000|2020-08-11 18:00:00|24950.2|24942.2|24885.8|24855.8|24958.2|24950.2|24857.7|24849.7|1204
1597172400000|2020-08-11 19:00:00|24886|24856|24770.1|24740.1|24893.6|24863.6|24739.1|24709.1|0
1597176000000|2020-08-11 20:00:00|24768.8|24738.8|24823.4|24793.4|24831.7|24801.7|24735.1|24705.1|0
1597179600000|2020-08-11 21:00:00|24823.5|24793.5|24834.2|24804.2|24836.8|24806.8|24814.9|24784.9|0
1597183200000|2020-08-11 22:00:00|24834.3|24804.3|24807.3|24777.3|24838.9|24808.9|24796.5|24766.5|0
1597186800000|2020-08-11 23:00:00|24808.6|24778.6|24805|24775|24821.1|24791.1|24789.5|24759.5|0
1597190400000|2020-08-12 00:00:00|24806.3|24776.3|24752.9|24722.9|24859.1|24829.1|24734.5|24704.5|0
1597194000000|2020-08-12 01:00:00|24751|24721|24802.2|24797.2|24869.2|24864.2|24676.7|24671.7|28425
1597197600000|2020-08-12 02:00:00|24803.2|24798.2|24832.2|24827.2|24854.2|24849.2|24677.2|24672.2|26033
1597201200000|2020-08-12 03:00:00|24833.2|24828.2|24827.7|24822.7|24866.2|24861.2|24786.7|24781.7|11286
1597204800000|2020-08-12 04:00:00|24834|24804|24795.7|24765.7|24851.5|24821.5|24790.6|24760.6|0
1597208400000|2020-08-12 05:00:00|24804.2|24799.2|24848.2|24843.2|24858.2|24853.2|24742.2|24737.2|14521
1597212000000|2020-08-12 06:00:00|24851.2|24846.2|25134.2|25129.2|25195.2|25190.2|24836.2|24831.2|29708
1597215600000|2020-08-12 07:00:00|25133.7|25128.7|25233.2|25228.2|25320.7|25315.7|25099.2|25094.2|16857
1597219200000|2020-08-12 08:00:00|25232.2|25227.2|25284.3|25254.3|25289.8|25280.2|25213.2|25208.2|7951
1597222800000|2020-08-12 09:00:00|25284.6|25254.6|25288.2|25280.2|25363.2|25355.2|25273.4|25243.4|2044
1597226400000|2020-08-12 10:00:00|25288.7|25280.7|25344.2|25336.2|25355.7|25347.7|25279.7|25271.7|1625
1597230000000|2020-08-12 11:00:00|25344.7|25336.7|25321.2|25313.2|25360.2|25352.2|25309.7|25301.7|1531
1597233600000|2020-08-12 12:00:00|25321.7|25313.7|25347.2|25339.2|25353.7|25345.7|25276.2|25268.2|1448
1597237200000|2020-08-12 13:00:00|25345.7|25337.7|25331.2|25323.2|25375.7|25367.7|25319.7|25311.7|2726
1597240800000|2020-08-12 14:00:00|25331.7|25323.7|25434.7|25426.7|25451.7|25443.7|25318.2|25310.2|4074
1597244400000|2020-08-12 15:00:00|25435.2|25427.2|25418.2|25410.2|25450.7|25442.7|25394.2|25386.2|2542
1597248000000|2020-08-12 16:00:00|25417.7|25409.7|25387.7|25379.7|25454.2|25446.2|25378.2|25370.2|1436
1597251600000|2020-08-12 17:00:00|25388.2|25380.2|25399.7|25391.7|25407.2|25399.2|25348.2|25340.2|1513
1597255200000|2020-08-12 18:00:00|25399.2|25391.2|25383.1|25353.1|25416.2|25408.2|25370.2|25351.3|997
1597258800000|2020-08-12 19:00:00|25383.4|25353.4|25374.8|25344.8|25436.4|25406.4|25354.1|25324.1|0
1597262400000|2020-08-12 20:00:00|25372.2|25342.2|25360.2|25330.2|25374.7|25344.7|25352|25322|0
1597266000000|2020-08-12 21:00:00|25360.1|25330.1|25358.9|25328.9|25361.5|25331.5|25356.2|25326.2|0
1597269600000|2020-08-12 22:00:00|25357.6|25327.6|25365.5|25335.5|25371.2|25341.2|25340.8|25310.8|0
1597273200000|2020-08-12 23:00:00|25364.2|25334.2|25378.7|25348.7|25378.7|25348.7|25357.3|25327.3|0
1597276800000|2020-08-13 00:00:00|25377.4|25347.4|25380|25350|25438|25408|25366.9|25336.9|0
1597280400000|2020-08-13 01:00:00|25380.6|25350.6|25271.2|25266.2|25479.2|25474.2|25235.2|25230.2|29150
1597284000000|2020-08-13 02:00:00|25270.7|25265.7|25244.7|25239.7|25325.7|25320.7|25177.2|25172.2|25039
1597287600000|2020-08-13 03:00:00|25244.2|25239.2|25210.2|25205.2|25255.7|25250.7|25161.7|25156.7|10980
1597291200000|2020-08-13 04:00:00|25224|25194|25251.2|25221.2|25259.6|25229.6|25223.4|25193.4|0
1597294800000|2020-08-13 05:00:00|25246.8|25216.8|25188.7|25183.7|25254.2|25249.2|25143.2|25138.2|15168
1597298400000|2020-08-13 06:00:00|25185.7|25180.7|25199.2|25194.2|25221.7|25216.7|25150.7|25145.7|10007
1597302000000|2020-08-13 07:00:00|25198.7|25193.7|25236.7|25231.7|25257.7|25252.7|25117.2|25112.2|12567
1597305600000|2020-08-13 08:00:00|25234.8|25229.8|25177.7|25147.7|25249.8|25244.8|25136.3|25119.5|6819
1597309200000|2020-08-13 09:00:00|25177.1|25147.1|25192.8|25184.8|25202.5|25193.3|25157.8|25146.1|1333
1597312800000|2020-08-13 10:00:00|25191.8|25183.8|25217.3|25209.3|25226.3|25218.3|25186.8|25178.8|1129
1597316400000|2020-08-13 11:00:00|25217.8|25209.8|25229.8|25221.8|25245.8|25237.8|25213.8|25205.8|1267
1597320000000|2020-08-13 12:00:00|25229.3|25221.3|25261.3|25253.3|25265.8|25257.8|25210.3|25202.3|1413
1597323600000|2020-08-13 13:00:00|25260.8|25252.8|25229.8|25221.8|25262.3|25254.3|25205.3|25197.3|2393
1597327200000|2020-08-13 14:00:00|25229.3|25221.3|25223.8|25215.8|25245.8|25237.8|25199.3|25191.3|1758
1597330800000|2020-08-13 15:00:00|25225.3|25217.3|25166.3|25158.3|25230.3|25222.3|25140.3|25132.3|2313
1597334400000|2020-08-13 16:00:00|25166.8|25158.8|25211.3|25203.3|25212.3|25204.3|25166.8|25158.8|985
1597338000000|2020-08-13 17:00:00|25211.8|25203.8|25206.8|25198.8|25219.3|25211.3|25170.8|25162.8|836
1597341600000|2020-08-13 18:00:00|25207.3|25199.3|25151.5|25121.5|25213.3|25205.3|25119.3|25111.3|1198
1597345200000|2020-08-13 19:00:00|25151.8|25121.8|25207.8|25177.8|25223.9|25193.9|25137.8|25107.8|0
1597348800000|2020-08-13 20:00:00|25206.5|25176.5|25291.4|25261.4|25322.6|25292.6|25188.2|25158.2|0
1597352400000|2020-08-13 21:00:00|25291.2|25261.2|25281.4|25251.4|25291.2|25261.2|25278.5|25248.5|0
1597356000000|2020-08-13 22:00:00|25284.1|25254.1|25299.1|25269.1|25301.4|25271.4|25281.5|25251.5|0
1597359600000|2020-08-13 23:00:00|25298.4|25268.4|25309.4|25279.4|25323.4|25293.4|25298.4|25268.4|0
1597363200000|2020-08-14 00:00:00|25310.7|25280.7|25255.7|25225.7|25321.1|25291.1|25249.7|25219.7|0
1597366800000|2020-08-14 01:00:00|25255.4|25225.4|25148.8|25143.8|25268.5|25238.5|25050.3|25045.3|22130
1597370400000|2020-08-14 02:00:00|25147.8|25142.8|25243.5|25238.5|25286.8|25281.8|25108.8|25103.8|21532
1597374000000|2020-08-14 03:00:00|25242|25237|25204.5|25199.5|25249.5|25244.5|25178|25173|9806
1597377600000|2020-08-14 04:00:00|25217.3|25187.3|25216.7|25186.7|25238.4|25208.4|25216|25186|2
1597381200000|2020-08-14 05:00:00|25216|25186|25301.5|25296.5|25331.5|25326.5|25184.5|25179.5|9712
1597384800000|2020-08-14 06:00:00|25298.5|25293.5|25324|25319|25400.5|25395.5|25278.5|25273.5|11995
1597388400000|2020-08-14 07:00:00|25321|25316|25186|25181|25325|25320|25118|25113|16825
1597392000000|2020-08-14 08:00:00|25183.5|25178.5|25114.5|25084.5|25184|25179|25082.5|25061|5960
1597395600000|2020-08-14 09:00:00|25113.8|25083.8|25084.5|25076.5|25131|25123|25064|25055.8|1683
1597399200000|2020-08-14 10:00:00|25084|25076|25118.5|25110.5|25121.5|25113.5|25054.5|25046.5|1798
1597402800000|2020-08-14 11:00:00|25118|25110|25140|25132|25155.5|25147.5|25106.5|25098.5|1012
1597406400000|2020-08-14 12:00:00|25140.5|25132.5|25140.5|25132.5|25165.5|25157.5|25124|25116|1473
1597410000000|2020-08-14 13:00:00|25140|25132|25205.5|25197.5|25208.5|25200.5|25119.5|25111.5|2692
1597413600000|2020-08-14 14:00:00|25204.5|25196.5|25202.5|25194.5|25233|25225|25171.5|25163.5|2804
1597417200000|2020-08-14 15:00:00|25202|25194|25216.5|25208.5|25240.5|25232.5|25192|25184|1732
1597420800000|2020-08-14 16:00:00|25217|25209|25181.5|25173.5|25222.5|25214.5|25180.5|25172.5|889
1597424400000|2020-08-14 17:00:00|25182|25174|25208.5|25200.5|25218.5|25210.5|25179|25171|809
1597428000000|2020-08-14 18:00:00|25207.5|25199.5|25212.7|25182.7|25216|25208|25187.5|25179.5|841
1597431600000|2020-08-14 19:00:00|25211|25181|25230.1|25200.1|25239.1|25209.1|25181.9|25151.9|0
1597435200000|2020-08-14 20:00:00|25231.5|25201.5|25206.4|25176.4|25231.5|25201.5|25192.9|25162.9|0
1597615200000|2020-08-16 22:00:00|25229.3|25199.3|25240.5|25210.5|25249.8|25219.8|25221.4|25191.4|0
1597618800000|2020-08-16 23:00:00|25241.1|25211.1|25251|25221|25254.9|25224.9|25236.2|25206.2|0
1597622400000|2020-08-17 00:00:00|25251.6|25221.6|25238.5|25208.5|25274.9|25244.9|25228.3|25198.3|0
1597626000000|2020-08-17 01:00:00|25237.9|25207.9|25347|25342|25381|25376|25195.5|25190.5|25964
1597629600000|2020-08-17 02:00:00|25347.5|25342.5|25516.5|25511.5|25563|25558|25347.5|25342.5|28895
1597633200000|2020-08-17 03:00:00|25516|25511|25535|25530|25551|25546|25496|25491|7972
1597636800000|2020-08-17 04:00:00|25551.5|25521.5|25560.8|25530.8|25569.4|25539.4|25531.9|25501.9|1
1597640400000|2020-08-17 05:00:00|25556.3|25526.3|25487|25482|25620.5|25615.5|25477.5|25472.5|17344
1597644000000|2020-08-17 06:00:00|25488|25483|25468|25463|25532|25527|25360|25355|17580
1597647600000|2020-08-17 07:00:00|25467|25462|25384|25379|25514|25509|25328.5|25323.5|14462
1597651200000|2020-08-17 08:00:00|25383|25378|25403|25373|25407.3|25382|25306.5|25301.5|6274
1597654800000|2020-08-17 09:00:00|25402.6|25372.6|25373|25365|25424.5|25394.5|25358.5|25350.5|1113
1597658400000|2020-08-17 10:00:00|25372.5|25364.5|25365|25357|25375|25367|25342|25334|801
1597662000000|2020-08-17 11:00:00|25365.5|25357.5|25346.5|25338.5|25375|25367|25340.5|25332.5|592
1597665600000|2020-08-17 12:00:00|25346|25338|25375.5|25367.5|25387|25379|25342.5|25334.5|781
1597669200000|2020-08-17 13:00:00|25375|25367|25430|25422|25464.5|25456.5|25374.5|25366.5|2590
1597672800000|2020-08-17 14:00:00|25431|25423|25432|25424|25458.5|25450.5|25410|25402|1955
1597676400000|2020-08-17 15:00:00|25431.5|25423.5|25454|25446|25469|25461|25420.5|25412.5|1434
1597680000000|2020-08-17 16:00:00|25454.5|25446.5|25444.5|25436.5|25459|25451|25435.5|25427.5|617
1597683600000|2020-08-17 17:00:00|25445|25437|25452|25444|25459|25451|25443.5|25435.5|548
1597687200000|2020-08-17 18:00:00|25451.5|25443.5|25484.5|25454.5|25484.5|25473|25447|25439|1220
1597690800000|2020-08-17 19:00:00|25485.2|25455.2|25504.4|25474.4|25507.5|25477.5|25457.6|25427.6|0
1597694400000|2020-08-17 20:00:00|25503.1|25473.1|25506.4|25476.4|25519.4|25489.4|25486.6|25456.6|0
1597698000000|2020-08-17 21:00:00|25507|25477|25508.2|25478.2|25508.7|25478.7|25506.6|25476.6|0
1597701600000|2020-08-17 22:00:00|25507.8|25477.8|25515.3|25485.3|25515.3|25485.3|25497.9|25467.9|0
1597705200000|2020-08-17 23:00:00|25512.7|25482.7|25543.8|25513.8|25555.7|25525.7|25508.7|25478.7|0
1597708800000|2020-08-18 00:00:00|25542.5|25512.5|25543.3|25513.3|25559.5|25529.5|25531.1|25501.1|0
1597712400000|2020-08-18 01:00:00|25541.4|25511.4|25417.3|25412.3|25544|25514|25340.3|25335.3|24554
1597716000000|2020-08-18 02:00:00|25418.8|25413.8|25342.3|25337.3|25466.8|25461.8|25280.3|25275.3|21402
1597719600000|2020-08-18 03:00:00|25343.3|25338.3|25428.3|25423.3|25464.3|25459.3|25326.3|25321.3|11991
1597723200000|2020-08-18 04:00:00|25443.3|25413.3|25439.5|25409.5|25454|25424|25431.3|25401.3|0
1597726800000|2020-08-18 05:00:00|25444|25414|25349.3|25344.3|25444|25427.3|25308.3|25303.3|14448
1597730400000|2020-08-18 06:00:00|25348.8|25343.8|25329.8|25324.8|25375.3|25370.3|25262.3|25257.3|12068
1597734000000|2020-08-18 07:00:00|25329.3|25324.3|25346.8|25341.8|25366.3|25361.3|25287.8|25282.8|9712
1597737600000|2020-08-18 08:00:00|25344.6|25339.6|25392.5|25362.5|25429|25399|25332.6|25327.6|5309
1597741200000|2020-08-18 09:00:00|25388.7|25358.7|25415.6|25407.6|25436.7|25428.6|25379|25349|1347
1597744800000|2020-08-18 10:00:00|25415.1|25407.1|25435.6|25427.6|25440.1|25432.1|25411.6|25403.6|721
1597748400000|2020-08-18 11:00:00|25436.1|25428.1|25409.1|25401.1|25443.6|25435.6|25407.1|25399.1|659
1597752000000|2020-08-18 12:00:00|25408.6|25400.6|25416.1|25408.1|25424.1|25416.1|25395.6|25387.6|988
1597755600000|2020-08-18 13:00:00|25416.6|25408.6|25341.1|25333.1|25425.6|25417.6|25329.1|25321.1|1940
1597759200000|2020-08-18 14:00:00|25341.6|25333.6|25303.1|25295.1|25346.6|25338.6|25245.1|25237.1|2962
1597762800000|2020-08-18 15:00:00|25315.9|25285.9|25346.3|25316.3|25352|25322|25300.5|25270.5|0
1597766400000|2020-08-18 16:00:00|25342.8|25312.8|25371.9|25341.9|25377.9|25347.9|25336.4|25306.4|0
1597770000000|2020-08-18 17:00:00|25371.7|25341.7|25333.9|25303.9|25376.6|25346.6|25319.1|25289.1|0
1597773600000|2020-08-18 18:00:00|25334.2|25304.2|25344.1|25314.1|25349.5|25319.5|25325.9|25295.9|0
1597777200000|2020-08-18 19:00:00|25343.8|25313.8|25340.2|25310.2|25362.9|25332.9|25292.5|25262.5|0
1597780800000|2020-08-18 20:00:00|25338.9|25308.9|25358.4|25328.4|25360.3|25330.3|25329.8|25299.8|0
1597784400000|2020-08-18 21:00:00|25357.9|25327.9|25355.8|25325.8|25358.8|25328.8|25352|25322|0
1597788000000|2020-08-18 22:00:00|25362.1|25332.1|25361.9|25331.9|25366|25336|25350.8|25320.8|0
1597791600000|2020-08-18 23:00:00|25363.2|25333.2|25362.3|25332.3|25369.5|25339.5|25357.1|25327.1|0
1597795200000|2020-08-19 00:00:00|25361|25331|25352.3|25322.3|25368.4|25338.4|25337.8|25307.8|0
1597798800000|2020-08-19 01:00:00|25352.6|25322.6|25404.9|25374.9|25438.4|25408.4|25347.1|25317.1|0
1597802400000|2020-08-19 02:00:00|25406.9|25376.9|25364.8|25334.8|25419.6|25389.6|25364.7|25334.7|0
1597806000000|2020-08-19 03:00:00|25363.2|25333.2|25386|25356|25394.9|25364.9|25362.9|25332.9|0
1597809600000|2020-08-19 04:00:00|25386.6|25356.6|25365.2|25335.2|25391.4|25361.4|25356.6|25326.6|0
1597813200000|2020-08-19 05:00:00|25364.6|25334.6|25174.4|25169.4|25385.4|25380.4|25089.4|25084.4|19815
1597816800000|2020-08-19 06:00:00|25172.9|25167.9|25173.9|25168.9|25296.4|25291.4|25143.4|25138.4|17203
1597820400000|2020-08-19 07:00:00|25173.4|25168.4|25246.4|25241.4|25261.9|25256.9|25137.4|25132.4|12693
1597824000000|2020-08-19 08:00:00|25241.8|25236.8|25190.8|25160.8|25255.8|25250.8|25157.8|25127.8|4810
1597827600000|2020-08-19 09:00:00|25190.2|25160.2|25243.3|25235.3|25252.3|25244.3|25179.3|25160.2|1574
1597831200000|2020-08-19 10:00:00|25245.3|25237.3|25238.8|25230.8|25247.3|25239.3|25217.3|25209.3|736
1597834800000|2020-08-19 11:00:00|25238.3|25230.3|25231.3|25223.3|25241.8|25233.8|25221.8|25213.8|545
1597838400000|2020-08-19 12:00:00|25230.8|25222.8|25217.3|25209.3|25237.3|25229.3|25211.8|25203.8|736
1597842000000|2020-08-19 13:00:00|25217.8|25209.8|25173.3|25165.3|25234.3|25226.3|25144.8|25136.8|2612
1597845600000|2020-08-19 14:00:00|25172.3|25164.3|25204.8|25196.8|25218.8|25210.8|25170.8|25162.8|2023
1597849200000|2020-08-19 15:00:00|25206.3|25198.3|25233.8|25225.8|25238.8|25230.8|25169.8|25161.8|2291
1597852800000|2020-08-19 16:00:00|25233.3|25225.3|25202.3|25194.3|25233.8|25225.8|25186.3|25178.3|946
1597856400000|2020-08-19 17:00:00|25201.8|25193.8|25216.3|25208.3|25219.8|25211.8|25184.3|25176.3|586
1597860000000|2020-08-19 18:00:00|25216.8|25208.8|25167.8|25137.8|25229.8|25221.8|25091.8|25083.8|1842
1597863600000|2020-08-19 19:00:00|25171.2|25141.2|25097.7|25067.7|25184.1|25154.1|25071.3|25041.3|0
1597867200000|2020-08-19 20:00:00|25096.4|25066.4|25089.4|25059.4|25112.6|25082.6|25082.1|25052.1|0
1597870800000|2020-08-19 21:00:00|25089.3|25059.3|25099|25069|25102.4|25072.4|25087.9|25057.9|0
1597874400000|2020-08-19 22:00:00|25090.9|25060.9|25079.8|25049.8|25100.6|25070.6|25078.5|25048.5|0
1597878000000|2020-08-19 23:00:00|25079.2|25049.2|25061.8|25031.8|25083.7|25053.7|25050.9|25020.9|0
1597881600000|2020-08-20 00:00:00|25063.1|25033.1|25046.2|25016.2|25089.8|25059.8|25028.4|24998.4|0
1597885200000|2020-08-20 01:00:00|25046.9|25016.9|24760.5|24755.5|25067.4|25037.4|24723.5|24718.5|39053
1597888800000|2020-08-20 02:00:00|24758.5|24753.5|24725|24720|24776.5|24771.5|24624|24619|30876
1597892400000|2020-08-20 03:00:00|24723.5|24718.5|24636.5|24631.5|24740|24735|24612|24607|13687
1597896000000|2020-08-20 04:00:00|24645.7|24615.7|24644.6|24614.6|24659.5|24629.5|24635.8|24605.8|0
1597899600000|2020-08-20 05:00:00|24642.1|24612.1|24641|24636|24700|24695|24581|24576|15492
1597903200000|2020-08-20 06:00:00|24642|24637|24684.5|24679.5|24711|24706|24632|24627|12507
1597906800000|2020-08-20 07:00:00|24684|24679|24771.5|24766.5|24863|24858|24654.5|24649.5|21123
1597910400000|2020-08-20 08:00:00|24772|24767|24781.1|24751.1|24802|24772|24665|24660|7810
1597914000000|2020-08-20 09:00:00|24777.3|24747.3|24728.5|24720.5|24796|24768.5|24716|24708|1825
1597917600000|2020-08-20 10:00:00|24729|24721|24764|24756|24774|24766|24726.5|24718.5|1284
1597921200000|2020-08-20 11:00:00|24764.5|24756.5|24764|24756|24779.5|24771.5|24755.5|24747.5|915
1597924800000|2020-08-20 12:00:00|24763.5|24755.5|24733|24725|24769|24761|24722|24714|1367
1597928400000|2020-08-20 13:00:00|24734.5|24726.5|24715|24707|24735.5|24727.5|24658.5|24650.5|3192
1597932000000|2020-08-20 14:00:00|24716|24708|24751.5|24743.5|24771.5|24763.5|24680|24672|2727
1597935600000|2020-08-20 15:00:00|24750.5|24742.5|24827.5|24819.5|24827.5|24819.5|24718.5|24710.5|2363
1597939200000|2020-08-20 16:00:00|24828|24820|24840|24832|24854|24846|24812|24804|1707
1597942800000|2020-08-20 17:00:00|24839|24831|24870.5|24862.5|24901|24893|24839|24831|1492
1597946400000|2020-08-20 18:00:00|24869.5|24861.5|24897.5|24867.5|24913.5|24905.5|24869|24861|1347
1597950000000|2020-08-20 19:00:00|24896|24866|24936.9|24906.9|24958.4|24928.4|24886.8|24856.8|0
1597953600000|2020-08-20 20:00:00|24935.6|24905.6|24927.8|24897.8|24948.5|24918.5|24913|24883|0
1597957200000|2020-08-20 21:00:00|24926.9|24896.9|24921.6|24891.6|24927.6|24897.6|24920.8|24890.8|0
1597960800000|2020-08-20 22:00:00|24927.1|24897.1|24928.3|24898.3|24938.6|24908.6|24924.7|24894.7|0
1597964400000|2020-08-20 23:00:00|24929|24899|24942.9|24912.9|24944.5|24914.5|24926.1|24896.1|0
1597968000000|2020-08-21 00:00:00|24944.1|24914.1|24949.4|24919.4|24987.3|24957.3|24929.7|24899.7|0
1597971600000|2020-08-21 01:00:00|24950|24920|24940.9|24935.9|24981.4|24976.4|24864.9|24859.9|27313
1597975200000|2020-08-21 02:00:00|24939.9|24934.9|25024.4|25019.4|25031.9|25026.9|24890.9|24885.9|21993
1597978800000|2020-08-21 03:00:00|25024.9|25019.9|25121.9|25116.9|25213.9|25208.9|25024.4|25019.4|20965
1597982400000|2020-08-21 04:00:00|25130.9|25100.9|25123.5|25093.5|25155.8|25125.8|25117.1|25087.1|1
1597986000000|2020-08-21 05:00:00|25118.9|25113.9|25117.9|25112.9|25166.4|25161.4|25096.4|25091.4|10844
1597989600000|2020-08-21 06:00:00|25113.9|25108.9|25142.9|25137.9|25145.4|25140.4|25054.4|25049.4|12040
1597993200000|2020-08-21 07:00:00|25142.4|25137.4|25149.4|25144.4|25193.9|25188.9|25068.9|25063.9|13444
1597996800000|2020-08-21 08:00:00|25148.9|25143.9|25112|25082|25150.6|25145.6|25076.3|25046.3|6653
1598000400000|2020-08-21 09:00:00|25111.3|25081.3|25118.1|25110.1|25136.6|25128.6|25084.1|25061.5|1058
1598004000000|2020-08-21 10:00:00|25117.6|25109.6|25068.1|25060.1|25119.1|25111.1|25046.6|25038.6|1345
1598007600000|2020-08-21 11:00:00|25067.6|25059.6|24989.6|24981.6|25076.1|25068.1|24981.6|24973.6|1789
1598011200000|2020-08-21 12:00:00|24991.6|24983.6|25003.6|24995.6|25021.6|25013.6|24965.6|24957.6|2543
1598014800000|2020-08-21 13:00:00|25003.1|24995.1|25027.6|25019.6|25053.1|25045.1|24981.1|24973.1|3245
1598018400000|2020-08-21 14:00:00|25028.1|25020.1|25102.6|25094.6|25167.1|25159.1|25003.1|24995.1|3579
1598022000000|2020-08-21 15:00:00|25101.1|25093.1|25087.6|25079.6|25121.6|25113.6|25073.6|25065.6|2021
1598025600000|2020-08-21 16:00:00|25087.1|25079.1|25085.6|25077.6|25105.1|25097.1|25064.6|25056.6|848
1598029200000|2020-08-21 17:00:00|25085.1|25077.1|25114.1|25106.1|25120.6|25112.6|25078.6|25070.6|986
1598032800000|2020-08-21 18:00:00|25114.6|25106.6|25164.1|25134.1|25166.1|25158.1|25113.1|25105.1|845
1598036400000|2020-08-21 19:00:00|25163.9|25133.9|25166.3|25136.3|25187.6|25157.6|25140.3|25110.3|0
1598040000000|2020-08-21 20:00:00|25165.1|25135.1|25147.6|25117.6|25175.4|25145.4|25144.6|25114.6|0
1598220000000|2020-08-23 22:00:00|25188.5|25158.5|25203.9|25173.9|25209.3|25179.3|25172|25142|0
1598223600000|2020-08-23 23:00:00|25205.2|25175.2|25188.8|25158.8|25220.1|25190.1|25179.1|25149.1|0
1598227200000|2020-08-24 00:00:00|25187.5|25157.5|25189.3|25159.3|25196|25166|25163|25133|0
1598230800000|2020-08-24 01:00:00|25189.9|25159.9|25520.9|25515.9|25558.9|25553.9|25169.3|25139.3|34791
1598234400000|2020-08-24 02:00:00|25519.4|25514.4|25466.4|25461.4|25579.9|25574.9|25461.4|25456.4|23341
1598238000000|2020-08-24 03:00:00|25464.4|25459.4|25491.4|25486.4|25539.9|25534.9|25460.4|25455.4|11147
1598241600000|2020-08-24 04:00:00|25514.3|25484.3|25520.7|25490.7|25522.9|25492.9|25491.5|25461.5|1
1598245200000|2020-08-24 05:00:00|25521.3|25491.3|25522.9|25517.9|25539.4|25534.4|25456.9|25451.9|11052
1598248800000|2020-08-24 06:00:00|25521.9|25516.9|25521.9|25516.9|25544.9|25539.9|25490.9|25485.9|7250
1598252400000|2020-08-24 07:00:00|25521.4|25516.4|25536.4|25531.4|25575.9|25570.9|25506.9|25501.9|11265
1598256000000|2020-08-24 08:00:00|25535.4|25530.4|25617.7|25587.7|25623.8|25593.8|25501.9|25496.9|10645
1598259600000|2020-08-24 09:00:00|25617|25587|25560.9|25552.9|25630.1|25600.1|25547.9|25539.9|2127
1598263200000|2020-08-24 10:00:00|25561.4|25553.4|25567.9|25559.9|25575.9|25567.9|25539.4|25531.4|849
1598266800000|2020-08-24 11:00:00|25568.4|25560.4|25588.9|25580.9|25605.4|25597.4|25562.9|25554.9|1392
1598270400000|2020-08-24 12:00:00|25590.9|25582.9|25550.9|25542.9|25610.4|25602.4|25543.9|25535.9|1514
1598274000000|2020-08-24 13:00:00|25550.4|25542.4|25489.9|25481.9|25553.4|25545.4|25470.9|25462.9|2980
1598277600000|2020-08-24 14:00:00|25489.4|25481.4|25453.9|25445.9|25534.4|25526.4|25435.4|25427.4|3584
1598281200000|2020-08-24 15:00:00|25452.9|25444.9|25478.4|25470.4|25494.9|25486.9|25442.4|25434.4|2006
1598284800000|2020-08-24 16:00:00|25477.9|25469.9|25463.9|25455.9|25492.9|25484.9|25459.9|25451.9|672
1598288400000|2020-08-24 17:00:00|25464.4|25456.4|25479.4|25471.4|25493.4|25485.4|25461.4|25453.4|538
1598292000000|2020-08-24 18:00:00|25477.9|25469.9|25439.5|25409.5|25483.4|25475.4|25424.4|25409.5|982
1598295600000|2020-08-24 19:00:00|25441|25411|25505.4|25475.4|25509.3|25479.3|25422.4|25392.4|0
1598299200000|2020-08-24 20:00:00|25505.2|25475.2|25500.4|25470.4|25509.5|25479.5|25484.4|25454.4|0
1598302800000|2020-08-24 21:00:00|25500.6|25470.6|25506.4|25476.4|25506.5|25476.5|25500|25470|0
1598306400000|2020-08-24 22:00:00|25508.5|25478.5|25517.7|25487.7|25519|25489|25501.8|25471.8|0
1598310000000|2020-08-24 23:00:00|25519|25489|25564|25534|25565.2|25535.2|25510.7|25480.7|0
1598313600000|2020-08-25 00:00:00|25562.7|25532.7|25614.3|25584.3|25663|25633|25550.1|25520.1|0
1598317200000|2020-08-25 01:00:00|25612.4|25582.4|25595.7|25590.7|25648.7|25643.7|25502.7|25497.7|34204
1598320800000|2020-08-25 02:00:00|25596.7|25591.7|25524.7|25519.7|25616.7|25611.7|25469.2|25464.2|26483
1598324400000|2020-08-25 03:00:00|25522.7|25517.7|25444.7|25439.7|25538.2|25533.2|25377.7|25372.7|19600
1598328000000|2020-08-25 04:00:00|25443.8|25413.8|25436.1|25406.1|25452.8|25422.8|25420.7|25390.7|2
1598331600000|2020-08-25 05:00:00|25437.4|25407.4|25446.2|25441.2|25477.7|25472.7|25357.7|25352.7|24106
1598335200000|2020-08-25 06:00:00|25446.7|25441.7|25524.7|25519.7|25580.7|25575.7|25436.2|25431.2|15925
1598338800000|2020-08-25 07:00:00|25522.7|25517.7|25540.2|25535.2|25561.2|25556.2|25514.2|25509.2|12322
1598342400000|2020-08-25 08:00:00|25538.7|25533.7|25494.1|25464.1|25541.2|25536.2|25476.4|25446.4|24061
1598346000000|2020-08-25 09:00:00|25493.9|25463.9|25468.2|25460.2|25495.2|25487.2|25458|25428|1094
1598349600000|2020-08-25 10:00:00|25468.7|25460.7|25492.2|25484.2|25498.2|25490.2|25464.7|25456.7|834
1598353200000|2020-08-25 11:00:00|25492.7|25484.7|25470.2|25462.2|25499.7|25491.7|25468.2|25460.2|884
1598356800000|2020-08-25 12:00:00|25470.7|25462.7|25467.2|25459.2|25490.7|25482.7|25459.7|25451.7|893
1598360400000|2020-08-25 13:00:00|25466.2|25458.2|25485.7|25477.7|25489.2|25481.2|25438.2|25430.2|2542
1598364000000|2020-08-25 14:00:00|25486.2|25478.2|25515.7|25507.7|25523.7|25515.7|25455.2|25447.2|4051
1598367600000|2020-08-25 15:00:00|25516.2|25508.2|25482.7|25474.7|25540.2|25532.2|25469.2|25461.2|2825
1598371200000|2020-08-25 16:00:00|25483.2|25475.2|25452.7|25444.7|25483.7|25475.7|25438.2|25430.2|1876
1598374800000|2020-08-25 17:00:00|25453.2|25445.2|25484.7|25476.7|25500.2|25492.2|25449.2|25441.2|802
1598378400000|2020-08-25 18:00:00|25485.2|25477.2|25520.4|25490.4|25520.4|25510.7|25476.2|25468.2|1314
1598382000000|2020-08-25 19:00:00|25518.9|25488.9|25606.6|25576.6|25617.8|25587.8|25518.1|25488.1|0
1598385600000|2020-08-25 20:00:00|25607.9|25577.9|25622.3|25592.3|25629|25599|25606.6|25576.6|0
1598389200000|2020-08-25 21:00:00|25622.5|25592.5|25620.1|25590.1|25623.8|25593.8|25615.7|25585.7|0
1598392800000|2020-08-25 22:00:00|25626.2|25596.2|25633.2|25603.2|25636.8|25606.8|25621.7|25591.7|0
1598396400000|2020-08-25 23:00:00|25633.1|25603.1|25612.4|25582.4|25639.9|25609.9|25611.1|25581.1|0
1598400000000|2020-08-26 00:00:00|25611.1|25581.1|25572.9|25542.9|25617.6|25587.6|25567.8|25537.8|0
1598403600000|2020-08-26 01:00:00|25569.1|25539.1|25567|25562|25629.5|25624.5|25458|25453|28643
1598407200000|2020-08-26 02:00:00|25566|25561|25472|25467|25577|25572|25465|25460|22281
1598410800000|2020-08-26 03:00:00|25473|25468|25445|25440|25479|25474|25338.5|25333.5|23618
1598414400000|2020-08-26 04:00:00|25454.1|25424.1|25458.5|25428.5|25460.4|25430.4|25448.5|25418.5|0
1598418000000|2020-08-26 05:00:00|25440.5|25435.5|25464|25459|25525|25520|25438|25433|15682
1598421600000|2020-08-26 06:00:00|25465|25460|25469|25464|25506.5|25501.5|25427.5|25422.5|10381
1598425200000|2020-08-26 07:00:00|25468|25463|25485|25480|25513|25508|25417|25412|11983
1598428800000|2020-08-26 08:00:00|25456.6|25451.6|25480.7|25450.7|25510.2|25480.2|25430.6|25419.1|24217
1598432400000|2020-08-26 09:00:00|25481.3|25451.3|25452.1|25444.1|25499.5|25469.5|25443.6|25435.6|905
1598436000000|2020-08-26 10:00:00|25452.6|25444.6|25449.1|25441.1|25464.6|25456.6|25441.1|25433.1|540
1598439600000|2020-08-26 11:00:00|25448.6|25440.6|25430.1|25422.1|25461.6|25453.6|25428.6|25420.6|597
1598443200000|2020-08-26 12:00:00|25429.6|25421.6|25427.1|25419.1|25439.1|25431.1|25414.1|25406.1|752
1598446800000|2020-08-26 13:00:00|25428.1|25420.1|25448.1|25440.1|25475.6|25467.6|25416.1|25408.1|1665
1598450400000|2020-08-26 14:00:00|25448.6|25440.6|25464.6|25456.6|25472.6|25464.6|25427.1|25419.1|1584
1598454000000|2020-08-26 15:00:00|25467.6|25459.6|25476.6|25468.6|25502.6|25494.6|25447.1|25439.1|1338
1598457600000|2020-08-26 16:00:00|25476.1|25468.1|25505.1|25497.1|25514.6|25506.6|25470.6|25462.6|1033
1598461200000|2020-08-26 17:00:00|25505.6|25497.6|25493.1|25485.1|25520.1|25512.1|25491.1|25483.1|487
1598464800000|2020-08-26 18:00:00|25493.6|25485.6|25488|25458|25520.6|25512.6|25461.6|25453.6|1223
1598468400000|2020-08-26 19:00:00|25487.7|25457.7|25529.6|25499.6|25545|25515|25483.9|25453.9|0
1598472000000|2020-08-26 20:00:00|25532.1|25502.1|25550.8|25520.8|25572.3|25542.3|25512.9|25482.9|0
1598475600000|2020-08-26 21:00:00|25550.6|25520.6|25545.5|25515.5|25550.6|25520.6|25543.3|25513.3|0
1598479200000|2020-08-26 22:00:00|25548.3|25518.3|25526.5|25496.5|25550.8|25520.8|25518.9|25488.9|0
1598482800000|2020-08-26 23:00:00|25527.8|25497.8|25520.2|25490.2|25532.6|25502.6|25507.1|25477.1|0
1598486400000|2020-08-27 00:00:00|25518.9|25488.9|25516.8|25486.8|25527.6|25497.6|25498.9|25468.9|0
1598490000000|2020-08-27 01:00:00|25517.5|25487.5|25232.9|25227.9|25549|25521.4|25166.9|25161.9|28188
1598493600000|2020-08-27 02:00:00|25231.9|25226.9|25232.8|25227.8|25324.3|25319.3|25178.8|25173.8|13361
1598497200000|2020-08-27 03:00:00|25234.8|25229.8|25331.3|25326.3|25379.3|25374.3|25195.3|25190.3|11982
1598500800000|2020-08-27 04:00:00|25342.4|25312.4|25336.1|25306.1|25353.2|25323.2|25330|25300|3
1598504400000|2020-08-27 05:00:00|25335.4|25305.4|25273.3|25268.3|25336.1|25323.8|25256.3|25251.3|7368
1598508000000|2020-08-27 06:00:00|25272.8|25267.8|25283.8|25278.8|25298.3|25293.3|25222.3|25217.3|5974
1598511600000|2020-08-27 07:00:00|25282.8|25277.8|25283.8|25278.8|25317.8|25312.8|25255.3|25250.3|9172
1598515200000|2020-08-27 08:00:00|25284.3|25279.3|25246|25216|25284.3|25279.3|25227.3|25200.4|11067
1598518800000|2020-08-27 09:00:00|25245.6|25215.6|25234.3|25226.3|25246|25227.8|25182.8|25174.8|1312
1598522400000|2020-08-27 10:00:00|25233.8|25225.8|25232.3|25224.3|25244.3|25236.3|25223.8|25215.8|507
1598526000000|2020-08-27 11:00:00|25231.8|25223.8|25254.8|25246.8|25258.8|25250.8|25225.8|25217.8|428
1598529600000|2020-08-27 12:00:00|25255.3|25247.3|25279.3|25271.3|25294.8|25286.8|25254.3|25246.3|694
1598533200000|2020-08-27 13:00:00|25278.8|25270.8|25276.3|25268.3|25352.8|25344.8|25217.8|25209.8|3059
1598536800000|2020-08-27 14:00:00|25275.8|25267.8|25236.3|25228.3|25276.8|25268.8|25204.3|25196.3|2548
1598540400000|2020-08-27 15:00:00|25235.3|25227.3|25235.3|25227.3|25244.8|25236.8|25196.8|25188.8|1786
1598544000000|2020-08-27 16:00:00|25234.8|25226.8|25142.8|25134.8|25235.8|25227.8|25108.8|25100.8|1500
1598547600000|2020-08-27 17:00:00|25142.3|25134.3|25232.3|25224.3|25232.3|25224.3|25123.3|25115.3|775
1598551200000|2020-08-27 18:00:00|25231.8|25223.8|25253.9|25223.9|25253.9|25245.3|25228.3|25220.3|622
1598554800000|2020-08-27 19:00:00|25254.2|25224.2|25221.5|25191.5|25289.1|25259.1|25217.7|25187.7|0
1598558400000|2020-08-27 20:00:00|25224|25194|25250.3|25220.3|25250.4|25220.4|25208.7|25178.7|0
1598562000000|2020-08-27 21:00:00|25249.5|25219.5|25253.2|25223.2|25253.8|25223.8|25246.6|25216.6|0
1598565600000|2020-08-27 22:00:00|25260.2|25230.2|25279.3|25249.3|25289.4|25259.4|25250.5|25220.5|0
1598569200000|2020-08-27 23:00:00|25280.5|25250.5|25292|25262|25294.6|25264.6|25270.8|25240.8|0
1598572800000|2020-08-28 00:00:00|25290.8|25260.8|25270.5|25240.5|25317.9|25287.9|25251.6|25221.6|0
1598576400000|2020-08-28 01:00:00|25268.6|25238.6|25433.6|25428.6|25449.1|25444.1|25226.6|25221.6|26265
1598580000000|2020-08-28 02:00:00|25433.1|25428.1|25522.6|25517.6|25527.6|25522.6|25409.6|25404.6|22491
1598583600000|2020-08-28 03:00:00|25524.1|25519.1|25520.6|25515.6|25607.6|25602.6|25504.1|25499.1|18513
1598587200000|2020-08-28 04:00:00|25535.6|25505.6|25524.3|25494.3|25538.7|25508.7|25500.3|25470.3|2
1598590800000|2020-08-28 05:00:00|25529.3|25499.3|25683.6|25678.6|25687.6|25682.6|25436.1|25431.1|24134
1598594400000|2020-08-28 06:00:00|25683.1|25678.1|25729.1|25724.1|25814.6|25809.6|25683.1|25678.1|21210
1598598000000|2020-08-28 07:00:00|25728.6|25723.6|25441.6|25436.6|25740.6|25735.6|25402.1|25397.1|24138
1598601600000|2020-08-28 08:00:00|25437.7|25432.7|25473|25443|25492.7|25468.7|25361.2|25356.2|8475
1598605200000|2020-08-28 09:00:00|25473.6|25443.6|25463.7|25455.7|25503.2|25495.2|25446.2|25423.9|1298
1598608800000|2020-08-28 10:00:00|25464.2|25456.2|25438.7|25430.7|25468.7|25460.7|25424.7|25416.7|949
1598612400000|2020-08-28 11:00:00|25439.2|25431.2|25466.7|25458.7|25479.7|25471.7|25433.2|25425.2|860
1598616000000|2020-08-28 12:00:00|25466.2|25458.2|25473.7|25465.7|25487.2|25479.2|25449.7|25441.7|923
1598619600000|2020-08-28 13:00:00|25474.2|25466.2|25524.7|25516.7|25531.2|25523.2|25442.2|25434.2|2625
1598623200000|2020-08-28 14:00:00|25524.2|25516.2|25477.2|25469.2|25547.7|25539.7|25454.2|25446.2|3140
1598626800000|2020-08-28 15:00:00|25476.7|25468.7|25491.7|25483.7|25514.2|25506.2|25475.2|25467.2|1476
1598630400000|2020-08-28 16:00:00|25491.2|25483.2|25504.2|25496.2|25512.7|25504.7|25488.2|25480.2|648
1598634000000|2020-08-28 17:00:00|25503.7|25495.7|25502.7|25494.7|25508.7|25500.7|25490.7|25482.7|581
1598637600000|2020-08-28 18:00:00|25502.2|25494.2|25534.9|25504.9|25534.9|25517.2|25498.2|25490.2|576
1598641200000|2020-08-28 19:00:00|25535.1|25505.1|25538|25508|25557.8|25527.8|25515.9|25485.9|0
1598644800000|2020-08-28 20:00:00|25539.3|25509.3|25545.2|25515.2|25546.7|25516.7|25527.5|25497.5|0
1598824800000|2020-08-30 22:00:00|25569|25539|25588.4|25558.4|25592.8|25562.8|25567.2|25537.2|0
1598828400000|2020-08-30 23:00:00|25589.6|25559.6|25628.7|25598.7|25628.7|25598.7|25588.4|25558.4|0
1598832000000|2020-08-31 00:00:00|25630|25600|25655.5|25625.5|25703.8|25673.8|25624.8|25594.8|0
1598835600000|2020-08-31 01:00:00|25654.9|25624.9|25834.1|25829.1|25894.6|25889.6|25621.6|25591.6|29742
1598839200000|2020-08-31 02:00:00|25834.6|25829.6|25845.1|25840.1|25878.1|25873.1|25769.1|25764.1|20997
1598842800000|2020-08-31 03:00:00|25844.1|25839.1|25794.6|25789.6|25855.1|25850.1|25724.6|25719.6|12058
1598846400000|2020-08-31 04:00:00|25794|25764|25781.9|25751.9|25802.5|25772.5|25775.5|25745.5|5
1598850000000|2020-08-31 05:00:00|25776.8|25746.8|25624.6|25619.6|25790.1|25785.1|25599.1|25594.1|18503
1598853600000|2020-08-31 06:00:00|25623.1|25618.1|25435.1|25430.1|25626.1|25621.1|25423.6|25418.6|22787
1598857200000|2020-08-31 07:00:00|25434.6|25429.6|25271.1|25266.1|25477.1|25472.1|25235.6|25230.6|21720
1598860800000|2020-08-31 08:00:00|25255.2|25250.2|25207.9|25177.9|25256.2|25251.2|25066.7|25061.7|15119
1598864400000|2020-08-31 09:00:00|25207.3|25177.3|25173.7|25165.7|25214.8|25184.8|25146.2|25138.2|1972
1598868000000|2020-08-31 10:00:00|25173.2|25165.2|25193.7|25185.7|25214.7|25206.7|25157.2|25149.2|1578
1598871600000|2020-08-31 11:00:00|25191.7|25183.7|25224.7|25216.7|25232.7|25224.7|25180.2|25172.2|1058
1598875200000|2020-08-31 12:00:00|25223.7|25215.7|25186.7|25178.7|25225.2|25217.2|25172.7|25164.7|1107
1598878800000|2020-08-31 13:00:00|25186.2|25178.2|25075.7|25067.7|25194.7|25186.7|25050.2|25042.2|4265
1598882400000|2020-08-31 14:00:00|25073.7|25065.7|25083.2|25075.2|25111.7|25103.7|25015.7|25007.7|3169
1598886000000|2020-08-31 15:00:00|25082.7|25074.7|25030.7|25022.7|25098.7|25090.7|24965.7|24957.7|3028
1598889600000|2020-08-31 16:00:00|25030.2|25022.2|25030.7|25022.7|25056.7|25048.7|25013.7|25005.7|1003
1598893200000|2020-08-31 17:00:00|25030.2|25022.2|25045.2|25037.2|25055.2|25047.2|25023.2|25015.2|691
1598896800000|2020-08-31 18:00:00|25044.7|25036.7|25065.4|25035.4|25068.2|25060.2|25028.2|25020.2|806
1598900400000|2020-08-31 19:00:00|25066.2|25036.2|25039.3|25009.3|25153.6|25123.6|25039.3|25009.3|0
1598904000000|2020-08-31 20:00:00|25028.1|24998.1|25045|25015|25057.5|25027.5|25016.9|24986.9|1
1598907600000|2020-08-31 21:00:00|25045.4|25015.4|25047.7|25017.7|25050.4|25020.4|25038.5|25008.5|0
1598911200000|2020-08-31 22:00:00|25044.5|25014.5|25020.9|24990.9|25058.9|25028.9|25001.9|24971.9|0
1598914800000|2020-08-31 23:00:00|25024.7|24994.7|25088.3|25058.3|25098.4|25068.4|25023.4|24993.4|0
1598918400000|2020-09-01 00:00:00|25089.6|25059.6|25109.1|25079.1|25133.1|25103.1|25089|25059|0
1598922000000|2020-09-01 01:00:00|25108.5|25078.5|25210.2|25205.2|25234.7|25229.7|24937.2|24932.2|28517
1598925600000|2020-09-01 02:00:00|25209.2|25204.2|25216.2|25211.2|25265.7|25260.7|25089.2|25084.2|22806
1598929200000|2020-09-01 03:00:00|25217.2|25212.2|25188.7|25183.7|25254.7|25249.7|25173.7|25168.7|7524
1598932800000|2020-09-01 04:00:00|25198.8|25168.8|25224|25194|25229.9|25199.9|25194.9|25164.9|0
1598936400000|2020-09-01 05:00:00|25191.7|25186.7|25229.2|25224.2|25286.2|25281.2|25191.2|25186.2|11285
1598940000000|2020-09-01 06:00:00|25228.2|25223.2|25214.2|25209.2|25248.2|25243.2|25146.2|25141.2|10808
1598943600000|2020-09-01 07:00:00|25213.7|25208.7|25214.7|25209.7|25241.7|25236.7|25110.7|25105.7|12551
1598947200000|2020-09-01 08:00:00|25211.4|25206.4|25124.7|25094.7|25211.4|25206.4|25102.6|25072.6|4883
1598950800000|2020-09-01 09:00:00|25124|25094|25147.4|25139.4|25178.9|25170.9|25104.4|25074.4|1218
1598954400000|2020-09-01 10:00:00|25145.4|25137.4|25176.9|25168.9|25176.9|25168.9|25133.9|25125.9|806
1598958000000|2020-09-01 11:00:00|25174.9|25166.9|25129.9|25121.9|25180.4|25172.4|25121.4|25113.4|670
1598961600000|2020-09-01 12:00:00|25129.4|25121.4|25098.9|25090.9|25157.9|25149.9|25092.4|25084.4|1056
1598965200000|2020-09-01 13:00:00|25098.4|25090.4|25055.9|25047.9|25102.4|25094.4|25012.4|25004.4|3914
1598968800000|2020-09-01 14:00:00|25059.9|25051.9|25085.9|25077.9|25133.4|25125.4|25055.4|25047.4|2654
1598972400000|2020-09-01 15:00:00|25085.4|25077.4|25056.4|25048.4|25092.9|25084.9|25042.9|25034.9|1904
1598976000000|2020-09-01 16:00:00|25056.9|25048.9|25052.9|25044.9|25070.4|25062.4|25043.4|25035.4|911
1598979600000|2020-09-01 17:00:00|25052.4|25044.4|25030.4|25022.4|25052.4|25044.4|25012.4|25004.4|830
1598983200000|2020-09-01 18:00:00|25030.9|25022.9|25063.7|25033.7|25063.7|25053.4|25025.4|25017.4|888
1598986800000|2020-09-01 19:00:00|25063.4|25033.4|25165.1|25135.1|25165.1|25135.1|25042.9|25012.9|0
1598990400000|2020-09-01 20:00:00|25163.8|25133.8|25180|25150|25183.8|25153.8|25156.2|25126.2|0
1598994000000|2020-09-01 21:00:00|25179.1|25149.1|25169.3|25139.3|25179.1|25149.1|25169.1|25139.1|0
1598997600000|2020-09-01 22:00:00|25171.2|25141.2|25183.7|25153.7|25188.2|25158.2|25157.5|25127.5|0
1599001200000|2020-09-01 23:00:00|25182.5|25152.5|25214.2|25184.2|25219.1|25189.1|25177|25147|0
1599004800000|2020-09-02 00:00:00|25212.9|25182.9|25235.9|25205.9|25252.5|25222.5|25205.1|25175.1|0
1599008400000|2020-09-02 01:00:00|25236.6|25206.6|24944.4|24939.4|25241|25211.9|24904.4|24899.4|27794
1599012000000|2020-09-02 02:00:00|24945.4|24940.4|24966.4|24961.4|25114.4|25109.4|24913.4|24908.4|25324
1599015600000|2020-09-02 03:00:00|24967.4|24962.4|25073.9|25068.9|25077.9|25072.9|24940.9|24935.9|11599
1599019200000|2020-09-02 04:00:00|25071.3|25041.3|25061.1|25031.1|25083.5|25053.5|25060.4|25030.4|0
1599022800000|2020-09-02 05:00:00|25069.9|25064.9|25188.4|25183.4|25208.9|25203.9|25032.4|25027.4|13619
1599026400000|2020-09-02 06:00:00|25187.4|25182.4|25102.4|25097.4|25261.9|25256.9|25060.4|25055.4|16558
1599030000000|2020-09-02 07:00:00|25102.9|25097.9|25125.9|25120.9|25174.4|25169.4|25085.4|25080.4|10258
1599033600000|2020-09-02 08:00:00|25111.4|25106.4|25188.6|25158.6|25208.3|25178.3|25066.4|25061.4|5529
1599037200000|2020-09-02 09:00:00|25189.2|25159.2|25173.9|25165.9|25202.6|25183.4|25143.9|25135.9|1648
1599040800000|2020-09-02 10:00:00|25174.4|25166.4|25145.9|25137.9|25178.4|25170.4|25143.4|25135.4|694
1599044400000|2020-09-02 11:00:00|25146.9|25138.9|25139.4|25131.4|25154.4|25146.4|25131.9|25123.9|665
1599048000000|2020-09-02 12:00:00|25139.9|25131.9|25116.4|25108.4|25147.9|25139.9|25104.9|25096.9|1106
1599051600000|2020-09-02 13:00:00|25115.4|25107.4|25013.9|25005.9|25123.9|25115.9|24996.4|24988.4|3681
1599055200000|2020-09-02 14:00:00|25012.9|25004.9|25048.4|25040.4|25061.9|25053.9|24989.9|24981.9|3347
1599058800000|2020-09-02 15:00:00|25048.9|25040.9|24989.9|24981.9|25057.4|25049.4|24980.9|24972.9|2352
1599062400000|2020-09-02 16:00:00|24989.4|24981.4|25002.9|24994.9|25008.4|25000.4|24944.4|24936.4|1927
1599066000000|2020-09-02 17:00:00|25002.4|24994.4|25033.9|25025.9|25040.4|25032.4|24997.4|24989.4|984
1599069600000|2020-09-02 18:00:00|25033.4|25025.4|25090.3|25060.3|25090.3|25077.4|25002.9|24994.9|1058
1599073200000|2020-09-02 19:00:00|25091.1|25061.1|25156.3|25126.3|25179.4|25149.4|25083.8|25053.8|1
1599076800000|2020-09-02 20:00:00|25160|25130|25184|25154|25200.8|25170.8|25153|25123|0
1599080400000|2020-09-02 21:00:00|25185.9|25155.9|25183.9|25153.9|25187.7|25157.7|25181.9|25151.9|0
1599084000000|2020-09-02 22:00:00|25183|25153|25197.9|25167.9|25197.9|25167.9|25167.2|25137.2|0
1599087600000|2020-09-02 23:00:00|25199.2|25169.2|25223.8|25193.8|25239|25209|25192.9|25162.9|0
1599091200000|2020-09-03 00:00:00|25222.6|25192.6|25139|25109|25222.6|25192.6|25137.8|25107.8|0
1599094800000|2020-09-03 01:00:00|25138.4|25108.4|25205.6|25200.6|25231.6|25226.6|24844.6|24839.6|32708
1599098400000|2020-09-03 02:00:00|25206.6|25201.6|25143.6|25138.6|25236.1|25231.1|25103.1|25098.1|21267
1599102000000|2020-09-03 03:00:00|25142.6|25137.6|25046.6|25041.6|25147.6|25142.6|24935.6|24930.6|18592
1599105600000|2020-09-03 04:00:00|25050.7|25020.7|25045.5|25015.5|25056.2|25026.2|25028.9|24998.9|3
1599109200000|2020-09-03 05:00:00|25050.5|25020.5|24978.6|24973.6|25058.1|25053.1|24953.6|24948.6|13173
1599112800000|2020-09-03 06:00:00|24980.6|24975.6|24979.6|24974.6|25017.6|25012.6|24870.6|24865.6|15716
1599116400000|2020-09-03 07:00:00|24981.6|24976.6|24984.6|24979.6|25060.1|25055.1|24981.6|24976.6|14341
1599120000000|2020-09-03 08:00:00|24983.2|24978.2|24989.8|24959.8|25022.3|25008.7|24952.2|24943.6|6746
1599123600000|2020-09-03 09:00:00|24989.2|24959.2|24941.7|24933.7|24992.2|24984.2|24940.7|24926.7|1189
1599127200000|2020-09-03 10:00:00|24941.2|24933.2|24938.2|24930.2|24984.2|24976.2|24929.7|24921.7|1287
1599130800000|2020-09-03 11:00:00|24936.7|24928.7|24928.7|24920.7|24962.2|24954.2|24917.7|24909.7|931
1599134400000|2020-09-03 12:00:00|24927.2|24919.2|24948.2|24940.2|24958.7|24950.7|24906.2|24898.2|1108
1599138000000|2020-09-03 13:00:00|24948.7|24940.7|24948.2|24940.2|24956.2|24948.2|24880.2|24872.2|3276
1599141600000|2020-09-03 14:00:00|24948.7|24940.7|24818.2|24810.2|24958.2|24950.2|24786.7|24778.7|5993
1599145200000|2020-09-03 15:00:00|24816.7|24808.7|24747.7|24739.7|24822.2|24814.2|24620.7|24612.7|8715
1599148800000|2020-09-03 16:00:00|24746.7|24738.7|24730.7|24722.7|24785.2|24777.2|24707.2|24699.2|2897
1599152400000|2020-09-03 17:00:00|24731.2|24723.2|24700.7|24692.7|24747.7|24739.7|24671.2|24663.2|2127
1599156000000|2020-09-03 18:00:00|24700.2|24692.2|24671.9|24641.9|24753.2|24745.2|24666.7|24641.9|1732
1599159600000|2020-09-03 19:00:00|24672|24642|24720.2|24690.2|24774.9|24744.9|24650|24620|0
1599163200000|2020-09-03 20:00:00|24721.4|24691.4|24760.4|24730.4|24791.6|24761.6|24721.4|24691.4|0
1599166800000|2020-09-03 21:00:00|24758.5|24728.5|24720.6|24690.6|24762.2|24732.2|24716.4|24686.4|0
1599170400000|2020-09-03 22:00:00|24718|24688|24618.6|24588.6|24730.5|24700.5|24612.9|24582.9|0
1599174000000|2020-09-03 23:00:00|24617.4|24587.4|24599.7|24569.7|24632.4|24602.4|24552.7|24522.7|0
1599177600000|2020-09-04 00:00:00|24601|24571|24718.1|24688.1|24733.1|24703.1|24601|24571|0
1599181200000|2020-09-04 01:00:00|24718.7|24688.7|24542.6|24537.6|24794.4|24764.4|24481.6|24476.6|37531
1599184800000|2020-09-04 02:00:00|24542.1|24537.1|24569.6|24564.6|24691.6|24686.6|24521.1|24516.1|26296
1599188400000|2020-09-04 03:00:00|24570.1|24565.1|24557.6|24552.6|24602.1|24597.1|24488.6|24483.6|14768
1599192000000|2020-09-04 04:00:00|24558.4|24528.4|24607.4|24577.4|24613.6|24583.6|24548.6|24518.6|0
1599195600000|2020-09-04 05:00:00|24606.8|24576.8|24614.6|24609.6|24644.1|24639.1|24552.1|24547.1|11248
1599199200000|2020-09-04 06:00:00|24613.6|24608.6|24604.6|24599.6|24685.6|24680.6|24587.1|24582.1|11398
1599202800000|2020-09-04 07:00:00|24607.1|24602.1|24828.6|24823.6|24853.1|24848.1|24575.1|24570.1|23073
1599206400000|2020-09-04 08:00:00|24806.4|24801.4|24727.7|24697.7|24810.4|24805.4|24704.9|24688.9|11734
1599210000000|2020-09-04 09:00:00|24727.1|24697.1|24758.9|24750.9|24764.4|24756.4|24699.9|24678.2|1765
1599213600000|2020-09-04 10:00:00|24758.4|24750.4|24719.4|24711.4|24772.9|24764.9|24706.9|24698.9|1108
1599217200000|2020-09-04 11:00:00|24718.4|24710.4|24646.9|24638.9|24722.4|24714.4|24640.9|24632.9|2467
1599220800000|2020-09-04 12:00:00|24647.9|24639.9|24694.9|24686.9|24736.4|24728.4|24644.4|24636.4|1922
1599224400000|2020-09-04 13:00:00|24695.4|24687.4|24644.9|24636.9|24761.4|24753.4|24612.4|24604.4|3720
1599228000000|2020-09-04 14:00:00|24643.4|24635.4|24448.9|24440.9|24676.9|24668.9|24346.4|24338.4|9474
1599231600000|2020-09-04 15:00:00|24449.9|24441.9|24524.9|24516.9|24548.9|24540.9|24408.9|24400.9|4766
1599235200000|2020-09-04 16:00:00|24524.4|24516.4|24609.4|24601.4|24615.4|24607.4|24510.4|24502.4|3466
1599238800000|2020-09-04 17:00:00|24609.9|24601.9|24613.4|24605.4|24622.9|24614.9|24553.9|24545.9|1505
1599242400000|2020-09-04 18:00:00|24612.9|24604.9|24709.8|24679.8|24728.9|24720.9|24601.4|24593.4|1658
1599246000000|2020-09-04 19:00:00|24711.5|24681.5|24668.7|24638.7|24758.1|24728.1|24648.5|24618.5|0
1599249600000|2020-09-04 20:00:00|24669.9|24639.9|24615.5|24585.5|24685.1|24655.1|24611|24581|0
1599429600000|2020-09-06 22:00:00|24569.7|24539.7|24557.1|24527.1|24589.7|24559.7|24433.6|24403.6|0
1599433200000|2020-09-06 23:00:00|24561.5|24531.5|24573.2|24543.2|24632.4|24602.4|24552|24522|0
1599436800000|2020-09-07 00:00:00|24573.9|24543.9|24662.9|24632.9|24694.9|24664.9|24531.3|24501.3|0
1599440400000|2020-09-07 01:00:00|24664.8|24634.8|24760.5|24755.5|24917.5|24912.5|24557.5|24552.5|29179
1599444000000|2020-09-07 02:00:00|24758.5|24753.5|24646.5|24641.5|24800.5|24795.5|24597|24592|26731
1599447600000|2020-09-07 03:00:00|24647|24642|24709|24704|24758.5|24753.5|24615.5|24610.5|10621
1599451200000|2020-09-07 04:00:00|24722.7|24692.7|24698.5|24668.5|24729.9|24699.9|24666.3|24636.3|1
1599454800000|2020-09-07 05:00:00|24691.9|24661.9|24678.5|24673.5|24739.5|24734.5|24611.5|24606.5|12945
1599458400000|2020-09-07 06:00:00|24679|24674|24562.5|24557.5|24719.5|24714.5|24473|24468|20548
1599462000000|2020-09-07 07:00:00|24561.5|24556.5|24573|24568|24627.5|24622.5|24540.5|24535.5|11796
1599465600000|2020-09-07 08:00:00|24573.5|24568.5|24542.6|24512.6|24652.5|24647.5|24524.1|24494.1|7009
1599469200000|2020-09-07 09:00:00|24543.3|24513.3|24576.5|24568.5|24606.5|24598.5|24529|24499|1333
1599472800000|2020-09-07 10:00:00|24576|24568|24595|24587|24612.5|24604.5|24561|24553|610
1599476400000|2020-09-07 11:00:00|24594.5|24586.5|24635.5|24627.5|24647|24639|24588.5|24580.5|828
1599480000000|2020-09-07 12:00:00|24635|24627|24631.5|24623.5|24650|24642|24626|24618|547
1599483600000|2020-09-07 13:00:00|24631|24623|24633.5|24625.5|24654|24646|24602.5|24594.5|1240
1599487200000|2020-09-07 14:00:00|24633|24625|24643.5|24635.5|24672.5|24664.5|24629.5|24621.5|984
1599490800000|2020-09-07 15:00:00|24645|24637|24652|24644|24657|24649|24615.5|24607.5|942
1599494400000|2020-09-07 16:00:00|24652.5|24644.5|24651.5|24643.5|24662|24654|24647|24639|332
1599498000000|2020-09-07 17:00:00|24651|24643|24665.5|24657.5|24666.5|24658.5|24639.5|24631.5|130
1599501600000|2020-09-07 18:00:00|24666|24658|24668.5|24638.5|24705|24697|24646.5|24638.5|502
1599505200000|2020-09-07 19:00:00|24668.4|24638.4|24670.7|24640.7|24678.3|24648.3|24668.2|24638.2|0
1599508800000|2020-09-07 20:00:00|24670.8|24640.8|24672.6|24642.6|24672.6|24642.6|24670.1|24640.1|0
1599512400000|2020-09-07 21:00:00|24674.4|24644.4|24669.8|24639.8|24677.6|24647.6|24669.8|24639.8|0
1599516000000|2020-09-07 22:00:00|24673.3|24643.3|24728|24698|24728|24698|24670.8|24640.8|0
1599519600000|2020-09-07 23:00:00|24728.6|24698.6|24722.5|24692.5|24739.1|24709.1|24706.5|24676.5|0
1599523200000|2020-09-08 00:00:00|24723.8|24693.8|24695.1|24665.1|24743.2|24713.2|24680.7|24650.7|0
1599526800000|2020-09-08 01:00:00|24695.8|24665.8|24649.2|24644.2|24797.7|24792.7|24621.2|24616.2|26793
1599530400000|2020-09-08 02:00:00|24648.7|24643.7|24528.7|24523.7|24767.2|24762.2|24528.7|24523.7|27565
1599534000000|2020-09-08 03:00:00|24529.2|24524.2|24433.2|24428.2|24560.2|24555.2|24314.7|24309.7|31128
1599537600000|2020-09-08 04:00:00|24454.9|24424.9|24458.2|24428.2|24465.2|24435.2|24434.1|24404.1|2
1599541200000|2020-09-08 05:00:00|24457.8|24427.8|24691.2|24686.2|24698.2|24693.2|24441.2|24427.8|21863
1599544800000|2020-09-08 06:00:00|24691.7|24686.7|24643.2|24638.2|24715.2|24710.2|24581.2|24576.2|17218
1599548400000|2020-09-08 07:00:00|24642.2|24637.2|24617.7|24612.7|24670.2|24665.2|24582.2|24577.2|11114
1599552000000|2020-09-08 08:00:00|24616.7|24611.7|24513.2|24483.2|24624.2|24619.2|24469.1|24439.1|6647
1599555600000|2020-09-08 09:00:00|24512.8|24482.8|24444.2|24436.2|24544.9|24514.9|24421.2|24413.2|1645
1599559200000|2020-09-08 10:00:00|24443.7|24435.7|24432.2|24424.2|24451.7|24443.7|24402.2|24394.2|1674
1599562800000|2020-09-08 11:00:00|24431.7|24423.7|24390.7|24382.7|24448.7|24440.7|24357.7|24349.7|1584
1599566400000|2020-09-08 12:00:00|24390.2|24382.2|24319.7|24311.7|24406.7|24398.7|24277.2|24269.2|3630
1599570000000|2020-09-08 13:00:00|24318.2|24310.2|24372.2|24364.2|24377.2|24369.2|24272.2|24264.2|4480
1599573600000|2020-09-08 14:00:00|24371.2|24363.2|24374.2|24366.2|24443.2|24435.2|24317.7|24309.7|4457
1599577200000|2020-09-08 15:00:00|24375.7|24367.7|24405.2|24397.2|24449.2|24441.2|24350.7|24342.7|2872
1599580800000|2020-09-08 16:00:00|24406.7|24398.7|24431.2|24423.2|24450.7|24442.7|24401.2|24393.2|1171
1599584400000|2020-09-08 17:00:00|24430.7|24422.7|24448.7|24440.7|24468.7|24460.7|24407.2|24399.2|750
1599588000000|2020-09-08 18:00:00|24452.2|24444.2|24392.2|24362.2|24458.2|24450.2|24323.2|24315.2|1151
1599591600000|2020-09-08 19:00:00|24390.7|24360.7|24321.6|24291.6|24422.5|24392.5|24310.1|24280.1|0
1599595200000|2020-09-08 20:00:00|24319.1|24289.1|24344.9|24314.9|24365.2|24335.2|24311.4|24281.4|0
1599598800000|2020-09-08 21:00:00|24345.8|24315.8|24241.6|24211.6|24348|24318|24156.5|24126.5|0
1599602400000|2020-09-08 22:00:00|24239.6|24209.6|24266.6|24236.6|24271.5|24241.5|24152.6|24122.6|0
1599606000000|2020-09-08 23:00:00|24267.9|24237.9|24295.7|24265.7|24311.6|24281.6|24229.9|24199.9|0
1599609600000|2020-09-09 00:00:00|24295.1|24265.1|24355.3|24325.3|24369.2|24339.2|24284.3|24254.3|0
1599613200000|2020-09-09 01:00:00|24351.2|24321.2|24321.6|24316.6|24431.6|24426.6|24229.6|24224.6|32640
1599616800000|2020-09-09 02:00:00|24325.1|24320.1|24326.6|24321.6|24371.6|24366.6|24181.1|24176.1|29431
1599620400000|2020-09-09 03:00:00|24328.1|24323.1|24354.1|24349.1|24363.1|24358.1|24284.1|24279.1|12263
1599624000000|2020-09-09 04:00:00|24365.4|24335.4|24374.6|24344.6|24400.4|24370.4|24350.8|24320.8|0
1599627600000|2020-09-09 05:00:00|24375.9|24345.9|24380.6|24375.6|24508.6|24503.6|24333.6|24328.6|18868
1599631200000|2020-09-09 06:00:00|24379.6|24374.6|24338.6|24333.6|24415.6|24410.6|24297.6|24292.6|14918
1599634800000|2020-09-09 07:00:00|24338.1|24333.1|24399.6|24394.6|24430.1|24425.1|24323.6|24318.6|12373
1599638400000|2020-09-09 08:00:00|24396|24391|24402|24372|24482|24461|24388.1|24358.1|8150
1599642000000|2020-09-09 09:00:00|24398.3|24368.3|24470.5|24462.5|24477|24469|24374.3|24344.3|1379
1599645600000|2020-09-09 10:00:00|24470|24462|24437.5|24429.5|24479.5|24471.5|24425|24417|1083
1599649200000|2020-09-09 11:00:00|24437|24429|24449.5|24441.5|24453|24445|24399|24391|1207
1599652800000|2020-09-09 12:00:00|24450|24442|24486|24478|24512.5|24504.5|24445|24437|1801
1599656400000|2020-09-09 13:00:00|24485.5|24477.5|24544|24536|24557|24549|24479|24471|3594
1599660000000|2020-09-09 14:00:00|24545|24537|24520.5|24512.5|24567|24559|24511.5|24503.5|2895
1599663600000|2020-09-09 15:00:00|24521|24513|24581|24573|24581|24573|24521|24513|1947
1599667200000|2020-09-09 16:00:00|24582|24574|24596.5|24588.5|24604.5|24596.5|24573|24565|992
1599670800000|2020-09-09 17:00:00|24597|24589|24621.5|24613.5|24633.5|24625.5|24596.5|24588.5|1088
1599674400000|2020-09-09 18:00:00|24622|24614|24670.5|24640.5|24670.7|24656|24618|24610|1213
1599678000000|2020-09-09 19:00:00|24670.7|24640.7|24608.2|24578.2|24702.3|24672.3|24607|24577|0
1599681600000|2020-09-09 20:00:00|24607|24577|24591.9|24561.9|24626.5|24596.5|24569.1|24539.1|0
1599685200000|2020-09-09 21:00:00|24591|24561|24589.7|24559.7|24591.1|24561.1|24581.7|24551.7|0
1599688800000|2020-09-09 22:00:00|24600.1|24570.1|24678.8|24648.8|24688.4|24658.4|24598.8|24568.8|0
1599692400000|2020-09-09 23:00:00|24677.5|24647.5|24676.9|24646.9|24694.6|24664.6|24658.9|24628.9|0
1599696000000|2020-09-10 00:00:00|24675.6|24645.6|24603.5|24573.5|24675.6|24645.6|24584.9|24554.9|0
1599699600000|2020-09-10 01:00:00|24603.1|24573.1|24536|24531|24618|24613|24462|24457|25009
1599703200000|2020-09-10 02:00:00|24538|24533|24467|24462|24559|24554|24387.5|24382.5|23328
1599706800000|2020-09-10 03:00:00|24470|24465|24444.5|24439.5|24487|24482|24411|24406|9409
1599710400000|2020-09-10 04:00:00|24455.5|24425.5|24473.2|24443.2|24478.8|24448.8|24448.7|24418.7|2
1599714000000|2020-09-10 05:00:00|24474.7|24444.7|24506|24501|24527|24522|24415|24410|12619
1599717600000|2020-09-10 06:00:00|24508|24503|24459|24454|24525|24520|24416.5|24411.5|11544
1599721200000|2020-09-10 07:00:00|24457.5|24452.5|24293.5|24288.5|24467|24462|24291.5|24286.5|13671
1599724800000|2020-09-10 08:00:00|24292.1|24287.1|24278.5|24248.5|24317.6|24306.6|24243.1|24238.1|9405
1599728400000|2020-09-10 09:00:00|24278.2|24248.2|24326.1|24318.1|24329.6|24321.6|24259.2|24229.2|1175
1599732000000|2020-09-10 10:00:00|24326.6|24318.6|24284.1|24276.1|24348.1|24340.1|24270.1|24262.1|1537
1599735600000|2020-09-10 11:00:00|24284.6|24276.6|24324.6|24316.6|24334.6|24326.6|24283.1|24275.1|980
1599739200000|2020-09-10 12:00:00|24325.1|24317.1|24371.6|24363.6|24392.1|24384.1|24319.6|24311.6|2037
1599742800000|2020-09-10 13:00:00|24372.1|24364.1|24422.1|24414.1|24449.1|24441.1|24364.1|24356.1|3307
1599746400000|2020-09-10 14:00:00|24422.6|24414.6|24340.1|24332.1|24454.1|24446.1|24335.1|24327.1|3218
1599750000000|2020-09-10 15:00:00|24342.1|24334.1|24360.1|24352.1|24395.6|24387.6|24323.1|24315.1|2614
1599753600000|2020-09-10 16:00:00|24360.6|24352.6|24297.6|24289.6|24370.6|24362.6|24274.1|24266.1|2562
1599757200000|2020-09-10 17:00:00|24296.6|24288.6|24258.6|24250.6|24335.1|24327.1|24255.6|24247.6|1068
1599760800000|2020-09-10 18:00:00|24258.1|24250.1|24263.9|24233.9|24279.6|24271.6|24186.1|24178.1|2930
1599764400000|2020-09-10 19:00:00|24264.1|24234.1|24121.1|24091.1|24265.5|24235.5|24116|24086|0
1599768000000|2020-09-10 20:00:00|24127.4|24097.4|24148.4|24118.4|24175|24145|24098.8|24068.8|0
1599771600000|2020-09-10 21:00:00|24149.2|24119.2|24157.9|24127.9|24164.3|24134.3|24144.9|24114.9|0
1599775200000|2020-09-10 22:00:00|24168|24138|24203.3|24173.3|24222.9|24192.9|24168|24138|0
1599778800000|2020-09-10 23:00:00|24204.6|24174.6|24210.3|24180.3|24239.5|24209.5|24195.7|24165.7|0
1599782400000|2020-09-11 00:00:00|24209.7|24179.7|24237.7|24207.7|24259.9|24229.9|24188.4|24158.4|0
1599786000000|2020-09-11 01:00:00|24237|24207|24377.2|24372.2|24397.2|24392.2|24237|24207|24052
1599789600000|2020-09-11 02:00:00|24374.7|24369.7|24351.7|24346.7|24426.7|24421.7|24323.7|24318.7|20318
1599793200000|2020-09-11 03:00:00|24350.7|24345.7|24396.7|24391.7|24410.7|24405.7|24330.2|24325.2|9125
1599796800000|2020-09-11 04:00:00|24421.2|24391.2|24425.4|24395.4|24475.9|24445.9|24421.2|24391.2|1
1599800400000|2020-09-11 05:00:00|24423.5|24393.5|24439.2|24434.2|24507.2|24502.2|24377.7|24372.7|13084
1599804000000|2020-09-11 06:00:00|24437.7|24432.7|24448.7|24443.7|24471.2|24466.2|24393.7|24388.7|10598
1599807600000|2020-09-11 07:00:00|24448.2|24443.2|24478.7|24473.7|24562.2|24557.2|24423.2|24418.2|17000
1599811200000|2020-09-11 08:00:00|24478.2|24473.2|24468|24438|24528.1|24523.1|24449.8|24419.8|6626
1599814800000|2020-09-11 09:00:00|24469.3|24439.3|24505.1|24497.1|24523.6|24515.6|24457.1|24427.1|1078
1599818400000|2020-09-11 10:00:00|24504.6|24496.6|24499.1|24491.1|24514.6|24506.6|24462.1|24454.1|1014
1599822000000|2020-09-11 11:00:00|24498.6|24490.6|24495.1|24487.1|24520.1|24512.1|24484.1|24476.1|691
1599825600000|2020-09-11 12:00:00|24493.6|24485.6|24457.6|24449.6|24502.1|24494.1|24445.1|24437.1|1192
1599829200000|2020-09-11 13:00:00|24457.1|24449.1|24433.1|24425.1|24506.6|24498.6|24428.1|24420.1|2935
1599832800000|2020-09-11 14:00:00|24432.6|24424.6|24450.6|24442.6|24482.6|24474.6|24408.6|24400.6|3347
1599836400000|2020-09-11 15:00:00|24449.6|24441.6|24398.6|24390.6|24490.1|24482.1|24395.6|24387.6|2828
1599840000000|2020-09-11 16:00:00|24399.1|24391.1|24357.6|24349.6|24423.6|24415.6|24354.6|24346.6|1977
1599843600000|2020-09-11 17:00:00|24357.1|24349.1|24289.1|24281.1|24365.6|24357.6|24288.6|24280.6|2871
1599847200000|2020-09-11 18:00:00|24289.6|24281.6|24369.1|24339.1|24375.1|24367.1|24278.6|24270.6|1961
1599850800000|2020-09-11 19:00:00|24367.4|24337.4|24369.8|24339.8|24429.4|24399.4|24316.2|24286.2|0
1599854400000|2020-09-11 20:00:00|24368.5|24338.5|24359.9|24329.9|24383.8|24353.8|24328.3|24298.3|0
1600034400000|2020-09-13 22:00:00|24434.6|24404.6|24475.1|24445.1|24485.9|24455.9|24419|24389|0
1600038000000|2020-09-13 23:00:00|24474.5|24444.5|24501|24471|24516.9|24486.9|24453.7|24423.7|0
1600041600000|2020-09-14 00:00:00|24499.7|24469.7|24486.8|24456.8|24501.9|24471.9|24465|24435|0
1600045200000|2020-09-14 01:00:00|24484.9|24454.9|24590.9|24585.9|24678.9|24673.9|24480.5|24450.5|23833
1600048800000|2020-09-14 02:00:00|24591.9|24586.9|24612.9|24607.9|24755.4|24750.4|24549.9|24544.9|25075
1600052400000|2020-09-14 03:00:00|24613.9|24608.9|24645.4|24640.4|24715.9|24710.9|24602.9|24597.9|9543
1600056000000|2020-09-14 04:00:00|24648.3|24618.3|24660.3|24630.3|24664.1|24634.1|24610|24580|1
1600059600000|2020-09-14 05:00:00|24665.6|24635.6|24635.9|24630.9|24669.4|24664.4|24590.9|24585.9|10970
1600063200000|2020-09-14 06:00:00|24635.4|24630.4|24651.9|24646.9|24668.4|24663.4|24597.9|24592.9|8858
1600066800000|2020-09-14 07:00:00|24651.4|24646.4|24619.4|24614.4|24685.4|24680.4|24607.9|24602.9|9248
1600070400000|2020-09-14 08:00:00|24614.9|24609.9|24574.2|24544.2|24624.4|24619.4|24555.9|24526.8|5578
1600074000000|2020-09-14 09:00:00|24573.5|24543.5|24518.4|24510.4|24594.2|24564.2|24495.9|24487.9|1604
1600077600000|2020-09-14 10:00:00|24517.9|24509.9|24552.9|24544.9|24557.9|24549.9|24511.9|24503.9|1363
1600081200000|2020-09-14 11:00:00|24552.4|24544.4|24542.4|24534.4|24552.9|24544.9|24520.9|24512.9|871
1600084800000|2020-09-14 12:00:00|24542.9|24534.9|24538.9|24530.9|24554.9|24546.9|24525.4|24517.4|883
1600088400000|2020-09-14 13:00:00|24538.4|24530.4|24545.9|24537.9|24551.9|24543.9|24506.9|24498.9|2286
1600092000000|2020-09-14 14:00:00|24547.4|24539.4|24537.9|24529.9|24561.9|24553.9|24512.9|24504.9|2374
1600095600000|2020-09-14 15:00:00|24535.9|24527.9|24535.9|24527.9|24558.4|24550.4|24523.4|24515.4|1181
1600099200000|2020-09-14 16:00:00|24535.4|24527.4|24513.4|24505.4|24537.9|24529.9|24508.9|24500.9|796
1600102800000|2020-09-14 17:00:00|24513.9|24505.9|24526.9|24518.9|24530.9|24522.9|24499.4|24491.4|896
1600106400000|2020-09-14 18:00:00|24526.4|24518.4|24557.3|24527.3|24565.4|24557.4|24515.9|24507.9|1204
1600110000000|2020-09-14 19:00:00|24557.8|24527.8|24542|24512|24605.2|24575.2|24527.1|24497.1|0
1600113600000|2020-09-14 20:00:00|24541.3|24511.3|24528.6|24498.6|24572|24542|24522|24492|0
1600117200000|2020-09-14 21:00:00|24529.1|24499.1|24538.2|24508.2|24541.8|24511.8|24528.2|24498.2|0
1600120800000|2020-09-14 22:00:00|24533.6|24503.6|24585.7|24555.7|24586.4|24556.4|24533.6|24503.6|0
1600124400000|2020-09-14 23:00:00|24586.4|24556.4|24571.3|24541.3|24586.4|24556.4|24550.1|24520.1|0
1600128000000|2020-09-15 00:00:00|24572.6|24542.6|24534|24504|24579.9|24549.9|24523.9|24493.9|0
1600131600000|2020-09-15 01:00:00|24534.6|24504.6|24636.7|24631.7|24691.2|24686.2|24453.2|24448.2|21041
1600135200000|2020-09-15 02:00:00|24646.2|24641.2|24775.7|24770.7|24775.7|24770.7|24643.7|24638.7|20653
1600138800000|2020-09-15 03:00:00|24776.2|24771.2|24754.7|24749.7|24805.2|24800.2|24744.7|24739.7|13448
1600142400000|2020-09-15 04:00:00|24766.7|24736.7|24794.7|24764.7|24794.7|24764.7|24751.7|24721.7|4
1600146000000|2020-09-15 05:00:00|24795.3|24765.3|24714.7|24709.7|24795.3|24785.2|24697.2|24692.2|10945
1600149600000|2020-09-15 06:00:00|24714.2|24709.2|24727.7|24722.7|24770.7|24765.7|24662.2|24657.2|11543
1600153200000|2020-09-15 07:00:00|24727.2|24722.2|24757.7|24752.7|24757.7|24752.7|24686.7|24681.7|10670
1600156800000|2020-09-15 08:00:00|24737.5|24732.5|24797.2|24767.2|24852.7|24822.7|24702|24697|6961
1600160400000|2020-09-15 09:00:00|24796.6|24766.6|24827|24819|24842.5|24834.5|24781.5|24765.9|2032
1600164000000|2020-09-15 10:00:00|24828|24820|24857|24849|24857|24849|24820|24812|1078
1600167600000|2020-09-15 11:00:00|24856.5|24848.5|24871|24863|24885.5|24877.5|24852|24844|1683
1600171200000|2020-09-15 12:00:00|24871.5|24863.5|24898|24890|24907.5|24899.5|24868|24860|1306
1600174800000|2020-09-15 13:00:00|24897.5|24889.5|24861|24853|24899.5|24891.5|24838.5|24830.5|2494
1600178400000|2020-09-15 14:00:00|24862.5|24854.5|24861|24853|24875.5|24867.5|24826|24818|2775
1600182000000|2020-09-15 15:00:00|24860.5|24852.5|24815.5|24807.5|24864.5|24856.5|24811|24803|2093
1600185600000|2020-09-15 16:00:00|24816.5|24808.5|24834.5|24826.5|24842|24834|24815|24807|873
1600189200000|2020-09-15 17:00:00|24835|24827|24833.5|24825.5|24848|24840|24825|24817|451
1600192800000|2020-09-15 18:00:00|24834.5|24826.5|24852.2|24822.2|24852.2|24843|24812.5|24804.5|948
1600196400000|2020-09-15 19:00:00|24853.6|24823.6|24804.2|24774.2|24853.9|24823.9|24765.5|24735.5|0
1600200000000|2020-09-15 20:00:00|24805.5|24775.5|24828.9|24798.9|24839.9|24809.9|24802.9|24772.9|0
1600203600000|2020-09-15 21:00:00|24828.7|24798.7|24834.9|24804.9|24836|24806|24825.9|24795.9|0
1600207200000|2020-09-15 22:00:00|24834|24804|24840.4|24810.4|24847.4|24817.4|24827|24797|0
1600210800000|2020-09-15 23:00:00|24841.7|24811.7|24817.3|24787.3|24842.3|24812.3|24800.4|24770.4|0
1600214400000|2020-09-16 00:00:00|24818.6|24788.6|24839.3|24809.3|24843.7|24813.7|24781.3|24751.3|0
1600218000000|2020-09-16 01:00:00|24838.7|24808.7|24744.4|24739.4|24853.1|24847.9|24705.4|24700.4|22568
1600221600000|2020-09-16 02:00:00|24744.9|24739.9|24715.9|24710.9|24806.4|24801.4|24701.9|24696.9|16648
1600225200000|2020-09-16 03:00:00|24715.4|24710.4|24654.4|24649.4|24724.4|24719.4|24634.4|24629.4|12857
1600228800000|2020-09-16 04:00:00|24671|24641|24659|24629|24681.2|24651.2|24656.5|24626.5|1
1600232400000|2020-09-16 05:00:00|24658.7|24628.7|24670.9|24665.9|24706.9|24701.9|24621.4|24616.4|10518
1600236000000|2020-09-16 06:00:00|24672.4|24667.4|24703.9|24698.9|24721.4|24716.4|24610.4|24605.4|10051
1600239600000|2020-09-16 07:00:00|24702.9|24697.9|24690.4|24685.4|24755.9|24750.9|24688.9|24683.9|9283
1600243200000|2020-09-16 08:00:00|24690.9|24685.9|24726.3|24696.3|24747.8|24718.4|24681.9|24676.9|5614
1600246800000|2020-09-16 09:00:00|24726.9|24696.9|24733.9|24725.9|24761.8|24735.9|24707.9|24695.7|680
1600250400000|2020-09-16 10:00:00|24734.4|24726.4|24727.9|24719.9|24741.4|24733.4|24704.9|24696.9|667
1600254000000|2020-09-16 11:00:00|24726.9|24718.9|24695.9|24687.9|24729.4|24721.4|24684.9|24676.9|743
1600257600000|2020-09-16 12:00:00|24695.4|24687.4|24680.9|24672.9|24707.4|24699.4|24662.9|24654.9|957
1600261200000|2020-09-16 13:00:00|24680.4|24672.4|24682.4|24674.4|24693.9|24685.9|24649.9|24641.9|1637
1600264800000|2020-09-16 14:00:00|24681.9|24673.9|24634.9|24626.9|24703.9|24695.9|24614.4|24606.4|3078
1600268400000|2020-09-16 15:00:00|24632.9|24624.9|24676.4|24668.4|24710.4|24702.4|24632.9|24624.9|2526
1600272000000|2020-09-16 16:00:00|24674.9|24666.9|24670.4|24662.4|24689.4|24681.4|24665.9|24657.9|808
1600275600000|2020-09-16 17:00:00|24669.9|24661.9|24653.9|24645.9|24680.9|24672.9|24635.4|24627.4|735
1600279200000|2020-09-16 18:00:00|24652.9|24644.9|24694.5|24664.5|24735.9|24727.9|24637.9|24629.9|1290
1600282800000|2020-09-16 19:00:00|24694.1|24664.1|24614.9|24584.9|24723.5|24693.5|24598.5|24568.5|0
1600286400000|2020-09-16 20:00:00|24616.2|24586.2|24638.6|24608.6|24653.2|24623.2|24600.2|24570.2|0
1600290000000|2020-09-16 21:00:00|24638.5|24608.5|24643.9|24613.9|24647|24617|24632|24602|0
1600293600000|2020-09-16 22:00:00|24649.8|24619.8|24661|24631|24676.7|24646.7|24627.6|24597.6|0
1600297200000|2020-09-16 23:00:00|24659.7|24629.7|24647.2|24617.2|24672.2|24642.2|24640.8|24610.8|0
1600300800000|2020-09-17 00:00:00|24645.9|24615.9|24608.7|24578.7|24653.6|24623.6|24556.8|24526.8|0
1600304400000|2020-09-17 01:00:00|24606.8|24576.8|24411.2|24406.2|24693.2|24688.2|24410.2|24405.2|32316
1600308000000|2020-09-17 02:00:00|24409.7|24404.7|24331.7|24326.7|24430.7|24425.7|24301.2|24296.2|31221
1600311600000|2020-09-17 03:00:00|24328.7|24323.7|24287.7|24282.7|24358.2|24353.2|24208.7|24203.7|17599
1600315200000|2020-09-17 04:00:00|24306.5|24276.5|24278.4|24248.4|24314.7|24284.7|24277.7|24247.7|1
1600318800000|2020-09-17 05:00:00|24277.1|24247.1|24337.7|24332.7|24360.2|24355.2|24259.7|24247.1|11215
1600322400000|2020-09-17 06:00:00|24338.2|24333.2|24299.2|24294.2|24366.7|24361.7|24218.2|24213.2|16282
1600326000000|2020-09-17 07:00:00|24299.7|24294.7|24274.2|24269.2|24329.7|24324.7|24272.2|24267.2|11663
1600329600000|2020-09-17 08:00:00|24271|24266|24348.6|24318.6|24366.1|24354|24268.5|24263.5|7352
1600333200000|2020-09-17 09:00:00|24348.9|24318.9|24340|24332|24388.6|24358.6|24319.5|24305.4|1101
1600336800000|2020-09-17 10:00:00|24339.5|24331.5|24319.5|24311.5|24355.5|24347.5|24313.5|24305.5|935
1600340400000|2020-09-17 11:00:00|24317.5|24309.5|24326.5|24318.5|24344|24336|24314.5|24306.5|694
1600344000000|2020-09-17 12:00:00|24325|24317|24295|24287|24329|24321|24287|24279|1355
1600347600000|2020-09-17 13:00:00|24294.5|24286.5|24344.5|24336.5|24349|24341|24257|24249|3888
1600351200000|2020-09-17 14:00:00|24345|24337|24373.5|24365.5|24401|24393|24335|24327|4116
1600354800000|2020-09-17 15:00:00|24374|24366|24347|24339|24409|24401|24343|24335|2658
1600358400000|2020-09-17 16:00:00|24346.5|24338.5|24383.5|24375.5|24383.5|24375.5|24310.5|24302.5|1867
1600362000000|2020-09-17 17:00:00|24383|24375|24393.5|24385.5|24399|24391|24353.5|24345.5|866
1600365600000|2020-09-17 18:00:00|24394.5|24386.5|24443.4|24413.4|24443.4|24435|24386.5|24378.5|1347
1600369200000|2020-09-17 19:00:00|24443.1|24413.1|24436.3|24406.3|24467.3|24437.3|24396.5|24366.5|0
1600372800000|2020-09-17 20:00:00|24435.1|24405.1|24428.2|24398.2|24472.2|24442.2|24416.9|24386.9|0
1600376400000|2020-09-17 21:00:00|24427.8|24397.8|24424.7|24394.7|24430.1|24400.1|24420.9|24390.9|0
1600380000000|2020-09-17 22:00:00|24415.2|24385.2|24467.4|24437.4|24473.2|24443.2|24415.2|24385.2|0
1600383600000|2020-09-17 23:00:00|24468.7|24438.7|24417.1|24387.1|24487.8|24457.8|24415.9|24385.9|0
1600387200000|2020-09-18 00:00:00|24414.6|24384.6|24360.7|24330.7|24441.6|24411.6|24346.3|24316.3|0
1600390800000|2020-09-18 01:00:00|24364.4|24334.4|24393.2|24388.2|24433.2|24428.2|24258.2|24253.2|24469
1600394400000|2020-09-18 02:00:00|24392.2|24387.2|24340.2|24335.2|24404.2|24399.2|24311.2|24306.2|16898
1600398000000|2020-09-18 03:00:00|24340.7|24335.7|24383.7|24378.7|24408.7|24403.7|24340.7|24335.7|7671
1600401600000|2020-09-18 04:00:00|24403.3|24373.3|24413.6|24383.6|24424.3|24394.3|24390.2|24360.2|0
1600405200000|2020-09-18 05:00:00|24393.7|24388.7|24424.2|24419.2|24442.2|24437.2|24382.7|24377.7|10787
1600408800000|2020-09-18 06:00:00|24423.7|24418.7|24428.7|24423.7|24460.7|24455.7|24407.7|24402.7|10917
1600412400000|2020-09-18 07:00:00|24428.2|24423.2|24391.7|24386.7|24454.2|24449.2|24357.2|24352.2|10552
1600416000000|2020-09-18 08:00:00|24391.2|24386.2|24447.9|24417.9|24481.9|24460.7|24383.7|24378.7|8550
1600419600000|2020-09-18 09:00:00|24447.3|24417.3|24468.2|24460.2|24498.2|24490.2|24440|24410|1223
1600423200000|2020-09-18 10:00:00|24467.7|24459.7|24482.7|24474.7|24483.2|24475.2|24453.7|24445.7|835
1600426800000|2020-09-18 11:00:00|24483.2|24475.2|24416.2|24408.2|24494.2|24486.2|24411.2|24403.2|1776
1600430400000|2020-09-18 12:00:00|24415.7|24407.7|24410.7|24402.7|24418.7|24410.7|24374.7|24366.7|1865
1600434000000|2020-09-18 13:00:00|24410.2|24402.2|24369.7|24361.7|24430.2|24422.2|24343.2|24335.2|3112
1600437600000|2020-09-18 14:00:00|24370.2|24362.2|24371.7|24363.7|24403.2|24395.2|24357.2|24349.2|2399
1600441200000|2020-09-18 15:00:00|24371.2|24363.2|24378.7|24370.7|24394.7|24386.7|24357.2|24349.2|1795
1600444800000|2020-09-18 16:00:00|24378.2|24370.2|24353.7|24345.7|24394.7|24386.7|24338.7|24330.7|1313
1600448400000|2020-09-18 17:00:00|24353.2|24345.2|24334.2|24326.2|24367.2|24359.2|24282.2|24274.2|1569
1600452000000|2020-09-18 18:00:00|24333.7|24325.7|24378|24348|24378|24358.2|24315.2|24307.2|975
1600455600000|2020-09-18 19:00:00|24378.7|24348.7|24334.6|24304.6|24394.8|24364.8|24334.6|24304.6|0
1600459200000|2020-09-18 20:00:00|24337.2|24307.2|24387.5|24357.5|24390.5|24360.5|24327.2|24297.2|0
1600639200000|2020-09-20 22:00:00|24337.1|24307.1|24325.5|24295.5|24345.8|24315.8|24250.8|24220.8|0
1600642800000|2020-09-20 23:00:00|24326.8|24296.8|24355.2|24325.2|24385|24355|24311.6|24281.6|0
1600646400000|2020-09-21 00:00:00|24353.9|24323.9|24387.5|24357.5|24405.1|24375.1|24346.5|24316.5|0
1600650000000|2020-09-21 01:00:00|24388.1|24358.1|24229.1|24224.1|24584.1|24579.1|24226.6|24221.6|33548
1600653600000|2020-09-21 02:00:00|24227.6|24222.6|24233.6|24228.6|24349.6|24344.6|24211.1|24206.1|24452
1600657200000|2020-09-21 03:00:00|24231.6|24226.6|24188.1|24183.1|24254.1|24249.1|24122.1|24117.1|20605
1600660800000|2020-09-21 04:00:00|24202.6|24172.6|24172.2|24142.2|24214.3|24184.3|24168.1|24138.1|1
1600664400000|2020-09-21 05:00:00|24174|24144|24069.1|24064.1|24188.6|24183.6|24000.1|23995.1|19293
1600668000000|2020-09-21 06:00:00|24068.1|24063.1|24048.1|24043.1|24074.6|24069.6|24000.1|23995.1|11545
1600671600000|2020-09-21 07:00:00|24048.6|24043.6|23911.1|23906.1|24068.6|24063.6|23909.6|23904.6|19725
1600675200000|2020-09-21 08:00:00|23911.6|23906.6|23814.2|23784.2|23936.6|23931.6|23743.2|23713.2|10592
1600678800000|2020-09-21 09:00:00|23814.1|23784.1|23840.1|23832.1|23927.6|23919.6|23797.6|23767.6|3058
1600682400000|2020-09-21 10:00:00|23840.6|23832.6|23850.6|23842.6|23871.6|23863.6|23819.6|23811.6|1762
1600686000000|2020-09-21 11:00:00|23851.1|23843.1|23810.6|23802.6|23862.6|23854.6|23794.1|23786.1|1804
1600689600000|2020-09-21 12:00:00|23808.1|23800.1|23746.6|23738.6|23813.6|23805.6|23719.1|23711.1|2727
1600693200000|2020-09-21 13:00:00|23746.1|23738.1|23787.1|23779.1|23800.6|23792.6|23714.6|23706.6|4297
1600696800000|2020-09-21 14:00:00|23786.6|23778.6|23656.1|23648.1|23795.6|23787.6|23622.6|23614.6|5567
1600700400000|2020-09-21 15:00:00|23656.6|23648.6|23753.6|23745.6|23758.6|23750.6|23650.1|23642.1|4125
1600704000000|2020-09-21 16:00:00|23754.1|23746.1|23769.1|23761.1|23794.6|23786.6|23748.6|23740.6|1553
1600707600000|2020-09-21 17:00:00|23769.6|23761.6|23817.1|23809.1|23834.6|23826.6|23747.1|23739.1|1449
1600711200000|2020-09-21 18:00:00|23816.6|23808.6|23823|23793|23831.1|23823.1|23789.6|23781.6|1209
1600714800000|2020-09-21 19:00:00|23819.6|23789.6|23975.5|23945.5|23979.3|23949.3|23815.7|23785.7|0
1600718400000|2020-09-21 20:00:00|23978|23948|23964.1|23934.1|23998.5|23968.5|23960.2|23930.2|0
1600722000000|2020-09-21 21:00:00|23965.2|23935.2|23941|23911|23972.1|23942.1|23937.7|23907.7|0
1600725600000|2020-09-21 22:00:00|23950.4|23920.4|23962|23932|23970.1|23940.1|23938.9|23908.9|0
1600729200000|2020-09-21 23:00:00|23963.3|23933.3|23978.3|23948.3|23983.2|23953.2|23941.9|23911.9|0
1600732800000|2020-09-22 00:00:00|23977.6|23947.6|23975.5|23945.5|24016.8|23986.8|23947.7|23917.7|0
1600736400000|2020-09-22 01:00:00|23974.9|23944.9|23787.9|23782.9|23980.6|23950.6|23672.4|23667.4|30967
1600740000000|2020-09-22 02:00:00|23788.4|23783.4|23792.4|23787.4|23845.4|23840.4|23720.4|23715.4|17406
1600743600000|2020-09-22 03:00:00|23790.4|23785.4|23851.9|23846.9|23871.4|23866.4|23770.4|23765.4|10944
1600747200000|2020-09-22 04:00:00|23864.8|23834.8|23872.1|23842.1|23878.4|23848.4|23840.2|23810.2|1
1600750800000|2020-09-22 05:00:00|23878.1|23848.1|23722.9|23717.9|23880.6|23850.6|23722.4|23717.4|14030
1600754400000|2020-09-22 06:00:00|23724.9|23719.9|23710.4|23705.4|23757.4|23752.4|23644.4|23639.4|16113
1600758000000|2020-09-22 07:00:00|23709.4|23704.4|23715.4|23710.4|23740.4|23735.4|23629.4|23624.4|14483
1600761600000|2020-09-22 08:00:00|23715.9|23710.9|23671.2|23641.2|23720.4|23715.4|23630.2|23600.2|7761
1600765200000|2020-09-22 09:00:00|23670.9|23640.9|23714.9|23706.9|23741.4|23733.4|23659.4|23629.4|1715
1600768800000|2020-09-22 10:00:00|23713.9|23705.9|23744.4|23736.4|23758.4|23750.4|23704.4|23696.4|1313
1600772400000|2020-09-22 11:00:00|23744.9|23736.9|23715.9|23707.9|23774.9|23766.9|23704.9|23696.9|1386
1600776000000|2020-09-22 12:00:00|23716.4|23708.4|23738.9|23730.9|23754.9|23746.9|23706.9|23698.9|1098
1600779600000|2020-09-22 13:00:00|23737.9|23729.9|23677.4|23669.4|23775.4|23767.4|23661.4|23653.4|3527
1600783200000|2020-09-22 14:00:00|23677.9|23669.9|23585.4|23577.4|23729.9|23721.9|23583.4|23575.4|3553
1600786800000|2020-09-22 15:00:00|23582.9|23574.9|23594.4|23586.4|23597.9|23589.9|23543.4|23535.4|2930
1600790400000|2020-09-22 16:00:00|23593.9|23585.9|23583.4|23575.4|23635.4|23627.4|23575.4|23567.4|1068
1600794000000|2020-09-22 17:00:00|23583.9|23575.9|23626.9|23618.9|23638.4|23630.4|23582.9|23574.9|795
1600797600000|2020-09-22 18:00:00|23627.4|23619.4|23617.2|23587.2|23654.9|23646.9|23597.9|23587|1125
1600801200000|2020-09-22 19:00:00|23617|23587|23697.9|23667.9|23711.9|23681.9|23603|23573|0
1600804800000|2020-09-22 20:00:00|23699.1|23669.1|23690.7|23660.7|23700.4|23670.4|23659.4|23629.4|0
1600808400000|2020-09-22 21:00:00|23690.9|23660.9|23693.3|23663.3|23696.6|23666.6|23687.2|23657.2|0
1600812000000|2020-09-22 22:00:00|23699.1|23669.1|23661.7|23631.7|23707.9|23677.9|23658.6|23628.6|0
1600815600000|2020-09-22 23:00:00|23661.1|23631.1|23729.8|23699.8|23729.8|23699.8|23655.3|23625.3|0
1600819200000|2020-09-23 00:00:00|23728.6|23698.6|23687.4|23657.4|23767.8|23737.8|23686.8|23656.8|0
1600822800000|2020-09-23 01:00:00|23686.8|23656.8|23698.7|23693.7|23751.2|23746.2|23600.7|23595.7|27791
1600826400000|2020-09-23 02:00:00|23699.2|23694.2|23634.7|23629.7|23742.2|23737.2|23590.7|23585.7|23171
1600830000000|2020-09-23 03:00:00|23633.7|23628.7|23689.7|23684.7|23730.2|23725.2|23512.7|23507.7|21398
1600833600000|2020-09-23 04:00:00|23694|23664|23684.5|23654.5|23702.8|23672.8|23663.1|23633.1|0
1600837200000|2020-09-23 05:00:00|23684.2|23654.2|23725.2|23720.2|23765.7|23760.7|23680.2|23654.2|11359
1600840800000|2020-09-23 06:00:00|23725.7|23720.7|23656.2|23651.2|23729.7|23724.7|23634.7|23629.7|12328
1600844400000|2020-09-23 07:00:00|23655.2|23650.2|23734.7|23729.7|23738.2|23733.2|23615.7|23610.7|14435
1600848000000|2020-09-23 08:00:00|23733.2|23728.2|23755.9|23725.9|23764.1|23741.7|23670.2|23665.2|7098
1600851600000|2020-09-23 09:00:00|23752.2|23722.2|23740.2|23732.2|23777.2|23769.2|23730.2|23719.1|1486
1600855200000|2020-09-23 10:00:00|23738.7|23730.7|23719.7|23711.7|23739.2|23731.2|23711.7|23703.7|1351
1600858800000|2020-09-23 11:00:00|23720.2|23712.2|23666.2|23658.2|23721.7|23713.7|23665.2|23657.2|1406
1600862400000|2020-09-23 12:00:00|23665.7|23657.7|23652.7|23644.7|23682.7|23674.7|23637.7|23629.7|1568
1600866000000|2020-09-23 13:00:00|23653.7|23645.7|23645.7|23637.7|23692.2|23684.2|23636.2|23628.2|2708
1600869600000|2020-09-23 14:00:00|23644.7|23636.7|23580.2|23572.2|23667.7|23659.7|23560.2|23552.2|3774
1600873200000|2020-09-23 15:00:00|23578.7|23570.7|23539.2|23531.2|23618.7|23610.7|23532.2|23524.2|2445
1600876800000|2020-09-23 16:00:00|23538.7|23530.7|23591.7|23583.7|23601.2|23593.2|23531.7|23523.7|1192
1600880400000|2020-09-23 17:00:00|23591.2|23583.2|23558.7|23550.7|23596.7|23588.7|23553.2|23545.2|817
1600884000000|2020-09-23 18:00:00|23559.2|23551.2|23505|23475|23559.2|23551.2|23489.7|23475|1948
1600887600000|2020-09-23 19:00:00|23505.7|23475.7|23477.2|23447.2|23548.3|23518.3|23456.5|23426.5|0
1600891200000|2020-09-23 20:00:00|23474.7|23444.7|23501.2|23471.2|23511.8|23481.8|23470.9|23440.9|0
1600894800000|2020-09-23 21:00:00|23501.3|23471.3|23489.7|23459.7|23503.5|23473.5|23480.8|23450.8|0
1600898400000|2020-09-23 22:00:00|23487.8|23457.8|23484.5|23454.5|23525.5|23495.5|23479.5|23449.5|0
1600902000000|2020-09-23 23:00:00|23485.7|23455.7|23358.8|23328.8|23498.2|23468.2|23310.4|23280.4|0
1600905600000|2020-09-24 00:00:00|23358.2|23328.2|23522.4|23492.4|23524.9|23494.9|23345|23315|0
1600909200000|2020-09-24 01:00:00|23520.5|23490.5|23305.3|23300.3|23552.3|23547.3|23283.8|23278.8|35332
1600912800000|2020-09-24 02:00:00|23304.8|23299.8|23307.8|23302.8|23570.8|23565.8|23259.8|23254.8|41368
1600916400000|2020-09-24 03:00:00|23308.8|23303.8|23279.8|23274.8|23353.8|23348.8|23260.8|23255.8|13436
1600920000000|2020-09-24 04:00:00|23286.7|23256.7|23225.2|23195.2|23314.4|23284.4|23197.2|23167.2|1
1600923600000|2020-09-24 05:00:00|23221.5|23191.5|23313.8|23308.8|23315.8|23310.8|23168.8|23163.8|27928
1600927200000|2020-09-24 06:00:00|23310.8|23305.8|23260.8|23255.8|23339.8|23334.8|23236.3|23231.3|13689
1600930800000|2020-09-24 07:00:00|23260.3|23255.3|23337.8|23332.8|23338.8|23333.8|23258.8|23253.8|14909
1600934400000|2020-09-24 08:00:00|23338.3|23333.3|23266.6|23236.6|23344.8|23339.8|23238.3|23215.5|21188
1600938000000|2020-09-24 09:00:00|23266.9|23236.9|23273.8|23265.8|23283.8|23275.8|23206.1|23176.1|1573
1600941600000|2020-09-24 10:00:00|23274.3|23266.3|23304.3|23296.3|23328.8|23320.8|23274.3|23266.3|1652
1600945200000|2020-09-24 11:00:00|23304.8|23296.8|23274.3|23266.3|23317.8|23309.8|23260.8|23252.8|1197
1600948800000|2020-09-24 12:00:00|23274.8|23266.8|23208.3|23200.3|23287.8|23279.8|23179.3|23171.3|2979
1600952400000|2020-09-24 13:00:00|23207.8|23199.8|23272.8|23264.8|23297.3|23289.3|23171.8|23163.8|3961
1600956000000|2020-09-24 14:00:00|23273.3|23265.3|23267.8|23259.8|23340.8|23332.8|23212.8|23204.8|4400
1600959600000|2020-09-24 15:00:00|23267.3|23259.3|23324.8|23316.8|23329.3|23321.3|23233.3|23225.3|2683
1600963200000|2020-09-24 16:00:00|23325.3|23317.3|23348.8|23340.8|23352.8|23344.8|23299.3|23291.3|1845
1600966800000|2020-09-24 17:00:00|23347.8|23339.8|23419.3|23411.3|23443.3|23435.3|23346.8|23338.8|2223
1600970400000|2020-09-24 18:00:00|23420.3|23412.3|23372.9|23342.9|23430.3|23422.3|23358.3|23342.9|1102
1600974000000|2020-09-24 19:00:00|23373.1|23343.1|23392.4|23362.4|23418.9|23388.9|23316.9|23286.9|1
1600977600000|2020-09-24 20:00:00|23395|23365|23425|23395|23438.4|23408.4|23384.8|23354.8|0
1600981200000|2020-09-24 21:00:00|23424.7|23394.7|23432.9|23402.9|23434.8|23404.8|23421.3|23391.3|0
1600984800000|2020-09-24 22:00:00|23436.4|23406.4|23447.4|23417.4|23471.6|23441.6|23432.6|23402.6|0
1600988400000|2020-09-24 23:00:00|23446.2|23416.2|23468.9|23438.9|23492.1|23462.1|23443.9|23413.9|0
1600992000000|2020-09-25 00:00:00|23467.7|23437.7|23472.7|23442.7|23486.3|23456.3|23439.3|23409.3|0
1600995600000|2020-09-25 01:00:00|23474.5|23444.5|23382.7|23377.7|23485.8|23475.7|23353.2|23348.2|29574
1600999200000|2020-09-25 02:00:00|23384.2|23379.2|23368.2|23363.2|23472.7|23467.7|23347.7|23342.7|30060
1601002800000|2020-09-25 03:00:00|23368.7|23363.7|23261.2|23256.2|23409.2|23404.2|23233.2|23228.2|18314
1601006400000|2020-09-25 04:00:00|23285.2|23255.2|23322.2|23292.2|23333.4|23303.4|23279.1|23249.1|0
1601010000000|2020-09-25 05:00:00|23321.5|23291.5|23232.2|23227.2|23394.2|23389.2|23214.7|23209.7|21089
1601013600000|2020-09-25 06:00:00|23231.7|23226.7|23273.2|23268.2|23283.7|23278.7|23120.7|23115.7|23370
1601017200000|2020-09-25 07:00:00|23274.2|23269.2|23201.7|23196.7|23304.2|23299.2|23173.7|23168.7|16994
1601020800000|2020-09-25 08:00:00|23202.2|23197.2|23222.3|23192.3|23246.2|23241.2|23157.2|23146.2|30905
1601024400000|2020-09-25 09:00:00|23222.9|23192.9|23108.7|23100.7|23235.5|23205.5|23089.7|23081.7|2126
1601028000000|2020-09-25 10:00:00|23108.2|23100.2|23009.7|23001.7|23116.2|23108.2|23003.7|22995.7|2601
1601031600000|2020-09-25 11:00:00|23010.2|23002.2|23075.2|23067.2|23085.2|23077.2|22985.7|22977.7|2190
1601035200000|2020-09-25 12:00:00|23073.2|23065.2|23116.2|23108.2|23127.7|23119.7|23068.2|23060.2|1654
1601038800000|2020-09-25 13:00:00|23114.2|23106.2|23076.7|23068.7|23122.7|23114.7|23033.7|23025.7|3117
1601042400000|2020-09-25 14:00:00|23076.2|23068.2|23070.2|23062.2|23106.2|23098.2|22972.2|22964.2|3638
1601046000000|2020-09-25 15:00:00|23071.7|23063.7|23058.7|23050.7|23117.7|23109.7|23034.2|23026.2|1986
1601049600000|2020-09-25 16:00:00|23059.2|23051.2|23104.2|23096.2|23107.2|23099.2|23057.2|23049.2|975
1601053200000|2020-09-25 17:00:00|23103.7|23095.7|23124.2|23116.2|23133.7|23125.7|23094.2|23086.2|849
1601056800000|2020-09-25 18:00:00|23123.7|23115.7|23178|23148|23178|23163.2|23121.2|23113.2|810
1601060400000|2020-09-25 19:00:00|23179.5|23149.5|23239.7|23209.7|23255.2|23225.2|23173.6|23143.6|0
1601064000000|2020-09-25 20:00:00|23237.2|23207.2|23223.2|23193.2|23251.9|23221.9|23218.7|23188.7|0
1601244000000|2020-09-27 22:00:00|23283.2|23253.2|23291.4|23261.4|23301.4|23271.4|23274.2|23244.2|0
1601247600000|2020-09-27 23:00:00|23292.6|23262.6|23275.9|23245.9|23295.1|23265.1|23271.9|23241.9|0
1601251200000|2020-09-28 00:00:00|23275.2|23245.2|23258.4|23228.4|23292.2|23262.2|23257.8|23227.8|0
1601254800000|2020-09-28 01:00:00|23262.1|23232.1|23336.4|23331.4|23388.9|23383.9|23219.9|23201.1|25838
1601258400000|2020-09-28 02:00:00|23336.9|23331.9|23340.4|23335.4|23406.9|23401.9|23300.9|23295.9|14307
1601262000000|2020-09-28 03:00:00|23341.4|23336.4|23388.4|23383.4|23392.4|23387.4|23308.4|23303.4|13042
1601265600000|2020-09-28 04:00:00|23396.1|23366.1|23400.1|23370.1|23416.5|23386.5|23392.7|23362.7|0
1601269200000|2020-09-28 05:00:00|23400.7|23370.7|23423.9|23418.9|23476.9|23471.9|23375.9|23370.7|10416
1601272800000|2020-09-28 06:00:00|23423.4|23418.4|23400.9|23395.9|23430.4|23425.4|23387.4|23382.4|7005
1601276400000|2020-09-28 07:00:00|23400.4|23395.4|23479.4|23474.4|23486.4|23481.4|23392.4|23387.4|9605
1601280000000|2020-09-28 08:00:00|23473.7|23468.7|23397.6|23367.6|23473.7|23468.7|23385|23355|11198
1601283600000|2020-09-28 09:00:00|23397|23367|23459.2|23451.2|23470.2|23462.2|23397|23367|1516
1601287200000|2020-09-28 10:00:00|23459.7|23451.7|23509.2|23501.2|23517.2|23509.2|23450.7|23442.7|1159
1601290800000|2020-09-28 11:00:00|23506.7|23498.7|23530.7|23522.7|23536.2|23528.2|23496.7|23488.7|912
1601294400000|2020-09-28 12:00:00|23531.7|23523.7|23533.2|23525.2|23554.7|23546.7|23515.7|23507.7|712
1601298000000|2020-09-28 13:00:00|23533.7|23525.7|23512.7|23504.7|23552.7|23544.7|23495.2|23487.2|1339
1601301600000|2020-09-28 14:00:00|23512.2|23504.2|23505.7|23497.7|23532.2|23524.2|23488.2|23480.2|1665
1601305200000|2020-09-28 15:00:00|23505.2|23497.2|23511.2|23503.2|23525.7|23517.7|23499.7|23491.7|870
1601308800000|2020-09-28 16:00:00|23511.7|23503.7|23523.7|23515.7|23525.2|23517.2|23493.2|23485.2|550
1601312400000|2020-09-28 17:00:00|23524.2|23516.2|23539.2|23531.2|23550.2|23542.2|23515.2|23507.2|474
1601316000000|2020-09-28 18:00:00|23538.7|23530.7|23589.1|23559.1|23589.1|23569.7|23530.2|23522.2|777
1601319600000|2020-09-28 19:00:00|23587.4|23557.4|23598.4|23568.4|23598.4|23568.4|23550.7|23520.7|0
1601323200000|2020-09-28 20:00:00|23602.1|23572.1|23625.2|23595.2|23641.2|23611.2|23584.6|23554.6|0
1601326800000|2020-09-28 21:00:00|23622.8|23592.8|23627.8|23597.8|23627.8|23597.8|23620.7|23590.7|0
1601330400000|2020-09-28 22:00:00|23623.5|23593.5|23612.6|23582.6|23651.9|23621.9|23608|23578|0
1601334000000|2020-09-28 23:00:00|23611.4|23581.4|23620.4|23590.4|23636.1|23606.1|23611.4|23581.4|0
1601337600000|2020-09-29 00:00:00|23619.2|23589.2|23613.7|23583.7|23626.2|23596.2|23590.5|23560.5|0
1601341200000|2020-09-29 01:00:00|23614.3|23584.3|23461.1|23456.1|23624.7|23594.7|23426.1|23421.1|26644
1601344800000|2020-09-29 02:00:00|23462.1|23457.1|23402.6|23397.6|23481.1|23476.1|23337.1|23332.1|24226
1601348400000|2020-09-29 03:00:00|23404.6|23399.6|23362.1|23357.1|23408.6|23403.6|23314.1|23309.1|13443
1601352000000|2020-09-29 04:00:00|23370.2|23340.2|23402.5|23372.5|23405.5|23375.5|23368.2|23338.2|1
1601355600000|2020-09-29 05:00:00|23409.1|23379.1|23334.1|23329.1|23414.6|23409.6|23253.1|23248.1|18093
1601359200000|2020-09-29 06:00:00|23335.1|23330.1|23294.6|23289.6|23375.1|23370.1|23270.6|23265.6|12541
1601362800000|2020-09-29 07:00:00|23293.1|23288.1|23270.8|23265.8|23301.1|23296.1|23195.1|23190.1|15890
1601366400000|2020-09-29 08:00:00|23271.3|23266.3|23295.4|23265.4|23323.4|23302.5|23242|23237|6789
1601370000000|2020-09-29 09:00:00|23295.1|23265.1|23328.7|23320.7|23330.2|23322.2|23283.9|23253.9|1536
1601373600000|2020-09-29 10:00:00|23328.2|23320.2|23329.2|23321.2|23344.7|23336.7|23313.2|23305.2|784
1601377200000|2020-09-29 11:00:00|23331.2|23323.2|23349.2|23341.2|23352.7|23344.7|23330.2|23322.2|1562
1601380800000|2020-09-29 12:00:00|23348.7|23340.7|23356.2|23348.2|23360.7|23352.7|23327.7|23319.7|1135
1601384400000|2020-09-29 13:00:00|23355.2|23347.2|23371.2|23363.2|23399.7|23391.7|23344.7|23336.7|2223
1601388000000|2020-09-29 14:00:00|23375.2|23367.2|23365.2|23357.2|23398.7|23390.7|23338.2|23330.2|2969
1601391600000|2020-09-29 15:00:00|23367.2|23359.2|23368.7|23360.7|23394.2|23386.2|23342.2|23334.2|1846
1601395200000|2020-09-29 16:00:00|23369.2|23361.2|23392.7|23384.7|23400.2|23392.2|23345.2|23337.2|971
1601398800000|2020-09-29 17:00:00|23393.2|23385.2|23451.2|23443.2|23453.7|23445.7|23366.7|23358.7|1330
1601402400000|2020-09-29 18:00:00|23450.7|23442.7|23461|23431|23472.2|23464.2|23442.2|23430.7|1199
1601406000000|2020-09-29 19:00:00|23460.2|23430.2|23418.3|23388.3|23469.8|23439.8|23418.3|23388.3|0
1601409600000|2020-09-29 20:00:00|23419.5|23389.5|23446.5|23416.5|23483.7|23453.7|23417|23387|0
1601413200000|2020-09-29 21:00:00|23445.6|23415.6|23438.8|23408.8|23445.6|23415.6|23436.2|23406.2|0
1601416800000|2020-09-29 22:00:00|23441.7|23411.7|23455.7|23425.7|23467.9|23437.9|23434.4|23404.4|0
1601420400000|2020-09-29 23:00:00|23454.5|23424.5|23443.3|23413.3|23470.9|23440.9|23441.7|23411.7|0
1601424000000|2020-09-30 00:00:00|23442|23412|23428.8|23398.8|23454.5|23424.5|23385.1|23355.1|0
1601427600000|2020-09-30 01:00:00|23428.5|23398.5|23476.9|23471.9|23596.9|23591.9|23419.9|23394.8|26536
1601431200000|2020-09-30 02:00:00|23474.9|23469.9|23699.9|23694.9|23781.4|23776.4|23469.4|23464.4|33378
1601434800000|2020-09-30 03:00:00|23700.4|23695.4|23551.4|23546.4|23710.9|23705.9|23510.9|23505.9|16297
1601438400000|2020-09-30 04:00:00|23557.6|23527.6|23541.6|23511.6|23562.7|23532.7|23492.6|23462.6|2
1601442000000|2020-09-30 05:00:00|23540.4|23510.4|23383.4|23378.4|23571.9|23566.9|23383.4|23378.4|15805
1601445600000|2020-09-30 06:00:00|23385.9|23380.9|23429.9|23424.9|23472.9|23467.9|23330.9|23325.9|14955
1601449200000|2020-09-30 07:00:00|23427.9|23422.9|23495.9|23490.9|23549.4|23544.4|23408.4|23403.4|13960
1601452800000|2020-09-30 08:00:00|23493.4|23488.4|23483.2|23453.2|23494.7|23488.9|23430.4|23406.2|6889
1601456400000|2020-09-30 09:00:00|23482.3|23452.3|23442.4|23434.4|23484.8|23454.8|23392.4|23384.4|1176
1601460000000|2020-09-30 10:00:00|23441.9|23433.9|23483.4|23475.4|23514.4|23506.4|23398.4|23390.4|1696
1601463600000|2020-09-30 11:00:00|23482.9|23474.9|23487.9|23479.9|23499.9|23491.9|23472.4|23464.4|805
1601467200000|2020-09-30 12:00:00|23488.4|23480.4|23527.9|23519.9|23541.9|23533.9|23460.9|23452.9|1176
1601470800000|2020-09-30 13:00:00|23528.4|23520.4|23652.4|23644.4|23654.9|23646.9|23517.4|23509.4|3813
1601474400000|2020-09-30 14:00:00|23651.9|23643.9|23706.4|23698.4|23734.9|23726.9|23639.4|23631.4|4539
1601478000000|2020-09-30 15:00:00|23705.9|23697.9|23688.4|23680.4|23718.4|23710.4|23660.9|23652.9|2667
1601481600000|2020-09-30 16:00:00|23688.9|23680.9|23720.4|23712.4|23749.9|23741.9|23688.4|23680.4|1323
1601485200000|2020-09-30 17:00:00|23720.9|23712.9|23733.4|23725.4|23736.4|23728.4|23682.4|23674.4|1013
1601488800000|2020-09-30 18:00:00|23732.9|23724.9|23763.5|23733.5|23765.2|23749.9|23684.9|23676.9|1757
1601492400000|2020-09-30 19:00:00|23761.8|23731.8|23721.7|23691.7|23788.5|23758.5|23648.2|23618.2|0
1601496000000|2020-09-30 20:00:00|23723|23693|23678.6|23648.6|23736.8|23706.8|23648.9|23618.9|0
1601499600000|2020-09-30 21:00:00|23678.2|23648.2|23693.7|23663.7|23702.3|23672.3|23678.2|23648.2|0
1601503200000|2020-09-30 22:00:00|23709.1|23679.1|23751.6|23721.6|23770.2|23740.2|23702.3|23672.3|0
1601506800000|2020-09-30 23:00:00|23752.2|23722.2|23767.7|23737.7|23768.9|23738.9|23746.7|23716.7|0
1601510400000|2020-10-01 00:00:00|23768.9|23738.9|23781.1|23751.1|23809.9|23779.9|23734.2|23704.2|0
1601514000000|2020-10-01 01:00:00|23780.5|23750.5|23851.9|23821.9|23885.7|23855.7|23777|23747|0
1601517600000|2020-10-01 02:00:00|23852.2|23822.2|23845.5|23815.5|23875.9|23845.9|23836.2|23806.2|0
1601521200000|2020-10-01 03:00:00|23845.8|23815.8|23830|23800|23850|23820|23806|23776|0
1601524800000|2020-10-01 04:00:00|23829.4|23799.4|23831.1|23801.1|23853.5|23823.5|23813.5|23783.5|0
1601528400000|2020-10-01 05:00:00|23823.1|23793.1|23854.9|23824.9|23859.3|23829.3|23804.4|23774.4|0
1601532000000|2020-10-01 06:00:00|23851.2|23821.2|23894.1|23864.1|23909.7|23879.7|23845.6|23815.6|0
1601535600000|2020-10-01 07:00:00|23886.1|23856.1|23828.2|23798.2|23914.4|23884.4|23808.4|23778.4|0
1601539200000|2020-10-01 08:00:00|23828.5|23798.5|23776.1|23746.1|23858.5|23828.5|23764.2|23734.2|0
1601542800000|2020-10-01 09:00:00|23775.8|23745.8|23856.4|23826.4|23865.1|23835.1|23771.1|23741.1|0
1601546400000|2020-10-01 10:00:00|23857|23827|23832.7|23802.7|23877.5|23847.5|23807.4|23777.4|0
1601550000000|2020-10-01 11:00:00|23832.4|23802.4|23899.6|23869.6|23911.1|23881.1|23825.6|23795.6|0
1601553600000|2020-10-01 12:00:00|23903.3|23873.3|23827.3|23797.3|23905.2|23875.2|23823.5|23793.5|0
1601557200000|2020-10-01 13:00:00|23823.5|23793.5|23787.6|23757.6|23846.6|23816.6|23767.5|23737.5|0
1601560800000|2020-10-01 14:00:00|23784.2|23754.2|23805.6|23775.6|23824.8|23794.8|23722.3|23692.3|0
1601564400000|2020-10-01 15:00:00|23805.8|23775.8|23855.6|23825.6|23858.4|23828.4|23772.8|23742.8|0
1601568000000|2020-10-01 16:00:00|23855.3|23825.3|23847.9|23817.9|23861|23831|23798.9|23768.9|0
1601571600000|2020-10-01 17:00:00|23848.1|23818.1|23828|23798|23875.6|23845.6|23819.3|23789.3|0
1601575200000|2020-10-01 18:00:00|23828.5|23798.5|23889.7|23859.7|23903.2|23873.2|23797.4|23767.4|0
1601578800000|2020-10-01 19:00:00|23889.4|23859.4|23868.7|23838.7|23903.3|23873.3|23809.6|23779.6|0
1601582400000|2020-10-01 20:00:00|23865|23835|23855.7|23825.7|23888.9|23858.9|23846.8|23816.8|0
1601586000000|2020-10-01 21:00:00|23855.9|23825.9|23859|23829|23863.1|23833.1|23854.6|23824.6|0
1601589600000|2020-10-01 22:00:00|23857|23827|23872|23842|23885.4|23855.4|23823.4|23793.4|0
1601593200000|2020-10-01 23:00:00|23872.6|23842.6|23847.4|23817.4|23874.5|23844.5|23837.5|23807.5|0
1601596800000|2020-10-02 00:00:00|23846.2|23816.2|23745.8|23715.8|23871.6|23841.6|23739.1|23709.1|0
1601600400000|2020-10-02 01:00:00|23746.4|23716.4|23782.1|23752.1|23808.9|23778.9|23742.1|23712.1|0
1601604000000|2020-10-02 02:00:00|23780.2|23750.2|23768.7|23738.7|23794.7|23764.7|23747.4|23717.4|0
1601607600000|2020-10-02 03:00:00|23769.4|23739.4|23817.9|23787.9|23821.7|23791.7|23753.1|23723.1|0
1601611200000|2020-10-02 04:00:00|23818.2|23788.2|23717.3|23687.3|23818.5|23788.5|23703.1|23673.1|0
1601614800000|2020-10-02 05:00:00|23687.5|23657.5|23586.4|23556.4|23688.1|23658.1|23522.8|23492.8|0
1601618400000|2020-10-02 06:00:00|23585.8|23555.8|23539.6|23509.6|23632.9|23602.9|23511.7|23481.7|0
1601622000000|2020-10-02 07:00:00|23543.4|23513.4|23639.1|23609.1|23640.4|23610.4|23480.6|23450.6|0
1601625600000|2020-10-02 08:00:00|23637.3|23607.3|23672|23642|23700.2|23670.2|23608.5|23578.5|0
1601629200000|2020-10-02 09:00:00|23671.3|23641.3|23569.4|23539.4|23705.9|23675.9|23559.7|23529.7|0
1601632800000|2020-10-02 10:00:00|23568.7|23538.7|23621.9|23591.9|23643.4|23613.4|23533.2|23503.2|0
1601636400000|2020-10-02 11:00:00|23622.2|23592.2|23580.5|23550.5|23635.9|23605.9|23569.8|23539.8|0
1601640000000|2020-10-02 12:00:00|23578.9|23548.9|23577.2|23547.2|23642|23612|23558.1|23528.1|0
1601643600000|2020-10-02 13:00:00|23577.9|23547.9|23720.8|23690.8|23743.4|23713.4|23527.9|23497.9|0
1601647200000|2020-10-02 14:00:00|23720.9|23690.9|23755.5|23725.5|23819.8|23789.8|23716.4|23686.4|0
1601650800000|2020-10-02 15:00:00|23755.3|23725.3|23734.3|23704.3|23830.4|23800.4|23719.3|23689.3|0
1601654400000|2020-10-02 16:00:00|23733.8|23703.8|23777.6|23747.6|23827.7|23797.7|23686.5|23656.5|0
1601658000000|2020-10-02 17:00:00|23777.9|23747.9|23720.5|23690.5|23797.3|23767.3|23682.7|23652.7|0
1601661600000|2020-10-02 18:00:00|23720.2|23690.2|23735.9|23705.9|23765.7|23735.7|23714.6|23684.6|0
1601665200000|2020-10-02 19:00:00|23736.2|23706.2|23702.1|23672.1|23755.5|23725.5|23685.4|23655.4|0
1601668800000|2020-10-02 20:00:00|23700.9|23670.9|23739.8|23709.8|23756.3|23726.3|23688.2|23658.2|0
1601848800000|2020-10-04 22:00:00|23769.4|23739.4|23763.5|23733.5|23775.2|23745.2|23729.4|23699.4|0
1601852400000|2020-10-04 23:00:00|23764.1|23734.1|23789.3|23759.3|23801.5|23771.5|23757.8|23727.8|0
1601856000000|2020-10-05 00:00:00|23788.7|23758.7|23771.3|23741.3|23859.3|23829.3|23751.2|23721.2|0
1601859600000|2020-10-05 01:00:00|23772|23742|23713.2|23708.2|23956.2|23951.2|23626.2|23621.2|33976
1601863200000|2020-10-05 02:00:00|23713.7|23708.7|23772.2|23767.2|23805.2|23800.2|23678.7|23673.7|18550
1601866800000|2020-10-05 03:00:00|23771.7|23766.7|23735.7|23730.7|23796.7|23791.7|23732.7|23727.7|7305
1601870400000|2020-10-05 04:00:00|23745.2|23715.2|23768.9|23738.9|23776.4|23746.4|23736.5|23706.5|0
1601874000000|2020-10-05 05:00:00|23769.5|23739.5|23808.7|23803.7|23826.2|23821.2|23719.7|23714.7|9718
1601877600000|2020-10-05 06:00:00|23809.7|23804.7|23753.7|23748.7|23813.2|23808.2|23721.7|23716.7|8130
1601881200000|2020-10-05 07:00:00|23752.7|23747.7|23708.7|23703.7|23764.7|23759.7|23663.7|23658.7|11688
1601884800000|2020-10-05 08:00:00|23709.2|23704.2|23783.9|23753.9|23810.7|23780.7|23685.7|23680.7|6022
1601888400000|2020-10-05 09:00:00|23783.6|23753.6|23782.2|23774.2|23799.6|23780.7|23753.7|23737.4|995
1601892000000|2020-10-05 10:00:00|23780.2|23772.2|23796.2|23788.2|23796.7|23788.7|23756.7|23748.7|731
1601895600000|2020-10-05 11:00:00|23796.7|23788.7|23779.2|23771.2|23808.7|23800.7|23778.7|23770.7|762
1601899200000|2020-10-05 12:00:00|23779.7|23771.7|23790.7|23782.7|23796.7|23788.7|23765.7|23757.7|849
1601902800000|2020-10-05 13:00:00|23790.2|23782.2|23805.2|23797.2|23833.2|23825.2|23769.2|23761.2|2438
1601906400000|2020-10-05 14:00:00|23805.7|23797.7|23866.2|23858.2|23870.7|23862.7|23805.7|23797.7|2176
1601910000000|2020-10-05 15:00:00|23864.7|23856.7|23849.2|23841.2|23876.7|23868.7|23838.7|23830.7|1318
1601913600000|2020-10-05 16:00:00|23849.7|23841.7|23849.7|23841.7|23864.7|23856.7|23840.2|23832.2|677
1601917200000|2020-10-05 17:00:00|23850.2|23842.2|23809.2|23801.2|23851.2|23843.2|23808.2|23800.2|453
1601920800000|2020-10-05 18:00:00|23808.7|23800.7|23860.5|23830.5|23860.5|23836.7|23802.7|23794.7|757
1601924400000|2020-10-05 19:00:00|23860.3|23830.3|23946.6|23916.6|23953.3|23923.3|23853.5|23823.5|0
1601928000000|2020-10-05 20:00:00|23947.8|23917.8|23923.9|23893.9|23950.3|23920.3|23921.3|23891.3|0
1601931600000|2020-10-05 21:00:00|23923.8|23893.8|23932.1|23902.1|23936.7|23906.7|23923.8|23893.8|0
1601935200000|2020-10-05 22:00:00|23934.7|23904.7|23945.3|23915.3|23951|23921|23932.2|23902.2|0
1601938800000|2020-10-05 23:00:00|23946.6|23916.6|23890|23860|23947.8|23917.8|23881.7|23851.7|0
1601942400000|2020-10-06 00:00:00|23891.2|23861.2|23905.1|23875.1|23923.5|23893.5|23863.2|23833.2|0
1601946000000|2020-10-06 01:00:00|23905.8|23875.8|23879.3|23874.3|23939.8|23934.8|23790.3|23785.3|20772
1601949600000|2020-10-06 02:00:00|23879.8|23874.8|23892.3|23887.3|23982.8|23977.8|23868.3|23863.3|19624
1601953200000|2020-10-06 03:00:00|23891.8|23886.8|23929.3|23924.3|23944.8|23939.8|23857.8|23852.8|8949
1601956800000|2020-10-06 04:00:00|23936.5|23906.5|23936.8|23906.8|23949.7|23919.7|23926.9|23896.9|0
1601960400000|2020-10-06 05:00:00|23931.9|23901.9|23944.8|23939.8|23948.3|23943.3|23891.3|23886.3|6113
1601964000000|2020-10-06 06:00:00|23944.3|23939.3|23936.3|23931.3|23977.8|23972.8|23928.3|23923.3|6291
1601967600000|2020-10-06 07:00:00|23935.8|23930.8|23952.8|23947.8|23971.3|23966.3|23872.8|23867.8|10960
1601971200000|2020-10-06 08:00:00|23951.3|23946.3|23970.3|23940.3|23977.1|23967.3|23926.8|23906.5|5649
1601974800000|2020-10-06 09:00:00|23970|23940|23956.8|23948.8|23990.8|23961.8|23945.8|23929.1|1177
1601978400000|2020-10-06 10:00:00|23956.3|23948.3|23955.3|23947.3|23970.8|23962.8|23932.3|23924.3|1278
1601982000000|2020-10-06 11:00:00|23955.8|23947.8|24015.8|24007.8|24019.3|24011.3|23950.3|23942.3|1401
1601985600000|2020-10-06 12:00:00|24016.3|24008.3|24031.3|24023.3|24046.3|24038.3|24005.3|23997.3|1241
1601989200000|2020-10-06 13:00:00|24032.8|24024.8|24011.8|24003.8|24052.8|24044.8|23985.8|23977.8|2626
1601992800000|2020-10-06 14:00:00|24010.8|24002.8|24048.3|24040.3|24087.3|24079.3|24008.8|24000.8|3439
1601996400000|2020-10-06 15:00:00|24047.8|24039.8|24020.8|24012.8|24070.8|24062.8|24010.8|24002.8|2485
1602000000000|2020-10-06 16:00:00|24021.3|24013.3|24053.8|24045.8|24055.8|24047.8|24012.3|24004.3|1010
1602003600000|2020-10-06 17:00:00|24054.3|24046.3|24062.8|24054.8|24067.3|24059.3|24041.8|24033.8|870
1602007200000|2020-10-06 18:00:00|24062.3|24054.3|24028.2|23998.2|24108.3|24100.3|23940.3|23932.3|2504
1602010800000|2020-10-06 19:00:00|24027.7|23997.7|23920.1|23890.1|24027.7|23997.7|23912.6|23882.6|0
1602014400000|2020-10-06 20:00:00|23921.9|23891.9|23856|23826|23950.8|23920.8|23842.5|23812.5|0
1602018000000|2020-10-06 21:00:00|23856.6|23826.6|23875.6|23845.6|23875.9|23845.9|23855|23825|0
1602021600000|2020-10-06 22:00:00|23874.1|23844.1|23884.6|23854.6|23919.2|23889.2|23850.3|23820.3|0
1602025200000|2020-10-06 23:00:00|23882.8|23852.8|23925.6|23895.6|23937|23907|23877.2|23847.2|0
1602028800000|2020-10-07 00:00:00|23926.9|23896.9|23939.6|23909.6|23958.7|23928.7|23918.1|23888.1|0
1602032400000|2020-10-07 01:00:00|23937.8|23907.8|24114.8|24109.8|24127.8|24122.8|23881.3|23876.3|23867
1602036000000|2020-10-07 02:00:00|24115.8|24110.8|24074.3|24069.3|24184.8|24179.8|24065.3|24060.3|22568
1602039600000|2020-10-07 03:00:00|24073.8|24068.8|24097.8|24092.8|24123.3|24118.3|24057.3|24052.3|8455
1602043200000|2020-10-07 04:00:00|24111.7|24081.7|24139.9|24109.9|24142.2|24112.2|24107.6|24077.6|1
1602046800000|2020-10-07 05:00:00|24140.5|24110.5|24167.3|24162.3|24234.8|24229.8|24103.8|24098.8|10376
1602050400000|2020-10-07 06:00:00|24168.8|24163.8|24215.8|24210.8|24226.3|24221.3|24158.8|24153.8|7411
1602054000000|2020-10-07 07:00:00|24216.8|24211.8|24239.8|24234.8|24251.8|24246.8|24182.8|24177.8|11978
1602057600000|2020-10-07 08:00:00|24240.3|24235.3|24221.6|24191.6|24264.8|24259.8|24164.8|24144.3|6618
1602061200000|2020-10-07 09:00:00|24222.3|24192.3|24193.8|24185.8|24222.9|24202.8|24172.8|24158.3|1325
1602064800000|2020-10-07 10:00:00|24193.3|24185.3|24202.3|24194.3|24208.8|24200.8|24172.8|24164.8|931
1602068400000|2020-10-07 11:00:00|24200.8|24192.8|24213.8|24205.8|24217.8|24209.8|24182.8|24174.8|916
1602072000000|2020-10-07 12:00:00|24211.8|24203.8|24235.3|24227.3|24246.8|24238.8|24208.3|24200.3|1383
1602075600000|2020-10-07 13:00:00|24234.3|24226.3|24252.3|24244.3|24266.3|24258.3|24221.8|24213.8|2559
1602079200000|2020-10-07 14:00:00|24253.3|24245.3|24247.8|24239.8|24254.3|24246.3|24218.8|24210.8|2404
1602082800000|2020-10-07 15:00:00|24248.3|24240.3|24260.3|24252.3|24286.8|24278.8|24243.3|24235.3|1849
1602086400000|2020-10-07 16:00:00|24260.8|24252.8|24235.3|24227.3|24267.8|24259.8|24166.8|24158.8|2186
1602090000000|2020-10-07 17:00:00|24234.8|24226.8|24260.3|24252.3|24286.8|24278.8|24229.3|24221.3|941
1602093600000|2020-10-07 18:00:00|24260.8|24252.8|24264.1|24234.1|24272.8|24264.8|24243.3|24234.1|975
1602097200000|2020-10-07 19:00:00|24265.8|24235.8|24263.9|24233.9|24306.1|24276.1|24254.4|24224.4|0
1602100800000|2020-10-07 20:00:00|24265.1|24235.1|24283.5|24253.5|24289.2|24259.2|24245.4|24215.4|0
1602104400000|2020-10-07 21:00:00|24282.3|24252.3|24283|24253|24286.1|24256.1|24279.9|24249.9|0
1602108000000|2020-10-07 22:00:00|24272|24242|24311.4|24281.4|24319.6|24289.6|24272|24242|0
1602111600000|2020-10-07 23:00:00|24310.7|24280.7|24340.8|24310.8|24347.3|24317.3|24309.1|24279.1|0
1602115200000|2020-10-08 00:00:00|24342.1|24312.1|24263.5|24233.5|24354.8|24324.8|24262.2|24232.2|0
1602118800000|2020-10-08 01:00:00|24262.9|24232.9|24092.2|24087.2|24274.1|24244.1|24014.2|24009.2|26972
1602122400000|2020-10-08 02:00:00|24092.7|24087.7|24028.2|24023.2|24103.2|24098.2|23994.2|23989.2|16816
1602126000000|2020-10-08 03:00:00|24027.7|24022.7|24010.7|24005.7|24068.2|24063.2|23997.2|23992.2|7877
1602129600000|2020-10-08 04:00:00|24019.4|23989.4|24025.7|23995.7|24026.3|23996.3|23969.2|23939.2|1
1602133200000|2020-10-08 05:00:00|24030.9|24000.9|24023.2|24018.2|24067.2|24062.2|24012.7|24000.7|6048
1602136800000|2020-10-08 06:00:00|24023.7|24018.7|24097.7|24092.7|24110.2|24105.2|24022.7|24017.7|9013
1602140400000|2020-10-08 07:00:00|24099.2|24094.2|24144.7|24139.7|24158.7|24153.7|24079.7|24074.7|8486
1602144000000|2020-10-08 08:00:00|24144.2|24139.2|24155.2|24125.2|24159.9|24149.2|24100.2|24078.7|5137
1602147600000|2020-10-08 09:00:00|24154.9|24124.9|24140.2|24132.2|24162.4|24136.2|24117.7|24106.3|1025
1602151200000|2020-10-08 10:00:00|24139.2|24131.2|24141.7|24133.7|24181.2|24173.2|24133.2|24125.2|965
1602154800000|2020-10-08 11:00:00|24141.2|24133.2|24138.7|24130.7|24146.2|24138.2|24126.2|24118.2|699
1602158400000|2020-10-08 12:00:00|24139.2|24131.2|24139.7|24131.7|24159.7|24151.7|24098.2|24090.2|1756
1602162000000|2020-10-08 13:00:00|24140.2|24132.2|24162.7|24154.7|24172.7|24164.7|24129.7|24121.7|2027
1602165600000|2020-10-08 14:00:00|24163.2|24155.2|24170.7|24162.7|24185.7|24177.7|24130.7|24122.7|2294
1602169200000|2020-10-08 15:00:00|24171.2|24163.2|24201.2|24193.2|24219.7|24211.7|24159.7|24151.7|2421
1602172800000|2020-10-08 16:00:00|24201.7|24193.7|24230.7|24222.7|24239.7|24231.7|24200.2|24192.2|1144
1602176400000|2020-10-08 17:00:00|24230.2|24222.2|24225.7|24217.7|24234.2|24226.2|24216.7|24208.7|342
1602180000000|2020-10-08 18:00:00|24226.2|24218.2|24240.4|24210.4|24255.2|24247.2|24218.2|24210.2|904
1602183600000|2020-10-08 19:00:00|24238.7|24208.7|24250.7|24220.7|24258.6|24228.6|24218.1|24188.1|0
1602187200000|2020-10-08 20:00:00|24247|24217|24308.6|24278.6|24315.3|24285.3|24238.4|24208.4|0
1602190800000|2020-10-08 21:00:00|24308.4|24278.4|24300.1|24270.1|24308.4|24278.4|24295.5|24265.5|0
1602194400000|2020-10-08 22:00:00|24305.9|24275.9|24324.8|24294.8|24341.7|24311.7|24301|24271|0
1602198000000|2020-10-08 23:00:00|24325.4|24295.4|24320.3|24290.3|24333.7|24303.7|24307.2|24277.2|0
1602201600000|2020-10-09 00:00:00|24319.1|24289.1|24277.2|24247.2|24327.7|24297.7|24264.2|24234.2|0
1602205200000|2020-10-09 01:00:00|24275.3|24245.3|24126.7|24121.7|24371.2|24366.2|24079.7|24074.7|26441
1602208800000|2020-10-09 02:00:00|24127.7|24122.7|24179.7|24174.7|24222.7|24217.7|24115.7|24110.7|16026
1602212400000|2020-10-09 03:00:00|24178.7|24173.7|24185.7|24180.7|24257.2|24252.2|24165.7|24160.7|9516
1602216000000|2020-10-09 04:00:00|24192.6|24162.6|24185.2|24155.2|24198.2|24168.2|24173|24143|0
1602219600000|2020-10-09 05:00:00|24184.6|24154.6|24136.7|24131.7|24198.2|24193.2|24128.2|24123.2|8202
1602223200000|2020-10-09 06:00:00|24134.7|24129.7|24054.2|24049.2|24141.2|24136.2|24017.7|24012.7|13426
1602226800000|2020-10-09 07:00:00|24054.7|24049.7|24082.2|24077.2|24112.7|24107.7|24047.2|24042.2|8798
1602230400000|2020-10-09 08:00:00|24083.2|24078.2|24051.5|24021.5|24101.7|24096.7|24023.2|24012.5|5058
1602234000000|2020-10-09 09:00:00|24050.9|24020.9|24066.2|24058.2|24073.7|24065.7|24037.2|24013.3|879
1602237600000|2020-10-09 10:00:00|24066.7|24058.7|24056.7|24048.7|24087.2|24079.2|24050.7|24042.7|927
1602241200000|2020-10-09 11:00:00|24057.7|24049.7|24085.2|24077.2|24090.2|24082.2|24052.2|24044.2|576
1602244800000|2020-10-09 12:00:00|24086.7|24078.7|24128.2|24120.2|24128.2|24120.2|24085.2|24077.2|821
1602248400000|2020-10-09 13:00:00|24127.7|24119.7|24125.7|24117.7|24139.7|24131.7|24092.7|24084.7|2091
1602252000000|2020-10-09 14:00:00|24126.2|24118.2|24200.2|24192.2|24202.7|24194.7|24119.7|24111.7|2731
1602255600000|2020-10-09 15:00:00|24200.7|24192.7|24250.2|24242.2|24253.7|24245.7|24194.7|24186.7|2911
1602259200000|2020-10-09 16:00:00|24250.7|24242.7|24241.2|24233.2|24258.2|24250.2|24224.2|24216.2|1430
1602262800000|2020-10-09 17:00:00|24240.7|24232.7|24238.2|24230.2|24248.7|24240.7|24232.2|24224.2|566
1602266400000|2020-10-09 18:00:00|24237.7|24229.7|24230.4|24200.4|24244.2|24236.2|24201.7|24193.7|1211
1602270000000|2020-10-09 19:00:00|24230.2|24200.2|24230.2|24200.2|24242.5|24212.5|24215.6|24185.6|0
1602273600000|2020-10-09 20:00:00|24227.8|24197.8|24277|24247|24292.7|24262.7|24224.1|24194.1|0
1602453600000|2020-10-11 22:00:00|24179|24149|24207.1|24177.1|24218.1|24188.1|24173.8|24143.8|0
1602457200000|2020-10-11 23:00:00|24207.7|24177.7|24199.1|24169.1|24216.4|24186.4|24180.1|24150.1|0
1602460800000|2020-10-12 00:00:00|24200.3|24170.3|24188.2|24158.2|24205.6|24175.6|24168.6|24138.6|0
1602464400000|2020-10-12 01:00:00|24187.6|24157.6|24473|24468|24501|24496|24137.7|24107.7|32283
1602468000000|2020-10-12 02:00:00|24472.5|24467.5|24468|24463|24517|24512|24414|24409|22347
1602471600000|2020-10-12 03:00:00|24468.5|24463.5|24618.5|24613.5|24619|24614|24427.5|24422.5|18104
1602475200000|2020-10-12 04:00:00|24626|24596|24631|24601|24632.2|24602.2|24617.6|24587.6|0
1602478800000|2020-10-12 05:00:00|24619|24614|24665|24660|24714|24709|24586.5|24581.5|18686
1602482400000|2020-10-12 06:00:00|24665.5|24660.5|24643|24638|24700.5|24695.5|24634.5|24629.5|9852
1602486000000|2020-10-12 07:00:00|24643.5|24638.5|24645|24640|24664.5|24659.5|24619.5|24614.5|10327
1602489600000|2020-10-12 08:00:00|24646.5|24641.5|24630.7|24600.7|24703.9|24681|24622.9|24592.9|7648
1602493200000|2020-10-12 09:00:00|24626.9|24596.9|24624|24616|24663.7|24648.5|24612|24595.7|1686
1602496800000|2020-10-12 10:00:00|24623.5|24615.5|24653|24645|24659|24651|24615.5|24607.5|1077
1602500400000|2020-10-12 11:00:00|24652.5|24644.5|24661.5|24653.5|24677.5|24669.5|24637.5|24629.5|894
1602504000000|2020-10-12 12:00:00|24661|24653|24674.5|24666.5|24683.5|24675.5|24658.5|24650.5|1060
1602507600000|2020-10-12 13:00:00|24674|24666|24656|24648|24678.5|24670.5|24626|24618|2210
1602511200000|2020-10-12 14:00:00|24655.5|24647.5|24706|24698|24709|24701|24646.5|24638.5|1645
1602514800000|2020-10-12 15:00:00|24707.5|24699.5|24681.5|24673.5|24747.5|24739.5|24677.5|24669.5|2705
1602518400000|2020-10-12 16:00:00|24681|24673|24730.5|24722.5|24734.5|24726.5|24679.5|24671.5|1118
1602522000000|2020-10-12 17:00:00|24731|24723|24715|24707|24741.5|24733.5|24701|24693|1278
1602525600000|2020-10-12 18:00:00|24715.5|24707.5|24709|24679|24729.5|24721.5|24695|24679|1264
1602529200000|2020-10-12 19:00:00|24709.2|24679.2|24701.2|24671.2|24718.6|24688.6|24668.1|24638.1|0
1602532800000|2020-10-12 20:00:00|24700|24670|24723.9|24693.9|24747.4|24717.4|24690.2|24660.2|0
1602536400000|2020-10-12 21:00:00|24724|24694|24730.9|24700.9|24735|24705|24722.5|24692.5|0
1602540000000|2020-10-12 22:00:00|24732.5|24702.5|24724.5|24694.5|24746.9|24716.9|24720.4|24690.4|0
1602543600000|2020-10-12 23:00:00|24725.1|24695.1|24729.7|24699.7|24739.5|24709.5|24718.6|24688.6|0
1602547200000|2020-10-13 00:00:00|24731|24701|24673|24643|24734.6|24704.6|24646.4|24616.4|0
1602550800000|2020-10-13 01:00:00|24672.4|24642.4|24605.7|24575.7|24673.6|24643.6|24593.3|24563.3|0
1602554400000|2020-10-13 02:00:00|24606.3|24576.3|24619.3|24589.3|24619.3|24589.3|24583.4|24553.4|0
1602558000000|2020-10-13 03:00:00|24615.6|24585.6|24623.1|24593.1|24634.9|24604.9|24603.8|24573.8|0
1602561600000|2020-10-13 04:00:00|24623.7|24593.7|24620.6|24590.6|24630|24600|24609.5|24579.5|0
1602565200000|2020-10-13 05:00:00|24625.6|24595.6|24678.1|24648.1|24745.7|24715.7|24625.6|24595.6|0
1602568800000|2020-10-13 06:00:00|24677.5|24647.5|24641.2|24611.2|24683.8|24653.8|24608.7|24578.7|0
1602572400000|2020-10-13 07:00:00|24640|24610|24622.3|24592.3|24649.2|24619.2|24569.6|24539.6|0
1602576000000|2020-10-13 08:00:00|24616.9|24586.9|24682.7|24652.7|24682.8|24652.8|24616.9|24586.9|0
1602579600000|2020-10-13 09:00:00|24682.1|24652.1|24660.2|24630.2|24689.7|24659.7|24640.3|24610.3|0
1602583200000|2020-10-13 10:00:00|24660.8|24630.8|24650.3|24620.3|24690.7|24660.7|24641.2|24611.2|0
1602586800000|2020-10-13 11:00:00|24649.7|24619.7|24653.7|24623.7|24688.1|24658.1|24630.1|24600.1|0
1602590400000|2020-10-13 12:00:00|24653.1|24623.1|24624.4|24594.4|24659.6|24629.6|24593.1|24563.1|0
1602594000000|2020-10-13 13:00:00|24624.1|24594.1|24629|24599|24652.7|24622.7|24586.6|24556.6|0
1602597600000|2020-10-13 14:00:00|24629.3|24599.3|24599.3|24569.3|24638.5|24608.5|24573.4|24543.4|0
1602601200000|2020-10-13 15:00:00|24599.5|24569.5|24637|24607|24641.9|24611.9|24589|24559|0
1602604800000|2020-10-13 16:00:00|24633.7|24603.7|24645.8|24615.8|24648.6|24618.6|24617.8|24587.8|0
1602608400000|2020-10-13 17:00:00|24646|24616|24586.2|24556.2|24649.8|24619.8|24577.7|24547.7|0
1602612000000|2020-10-13 18:00:00|24585.7|24555.7|24603.3|24573.3|24620.4|24590.4|24567.5|24537.5|0
1602615600000|2020-10-13 19:00:00|24602.8|24572.8|24599.3|24569.3|24654.8|24624.8|24597.1|24567.1|0
1602619200000|2020-10-13 20:00:00|24596.8|24566.8|24597.9|24567.9|24620.9|24590.9|24588.2|24558.2|0
1602622800000|2020-10-13 21:00:00|24598|24568|24600.4|24570.4|24601.2|24571.2|24595.7|24565.7|0
1602626400000|2020-10-13 22:00:00|24598.6|24568.6|24665.5|24635.5|24675.4|24645.4|24595.2|24565.2|0
1602630000000|2020-10-13 23:00:00|24666.1|24636.1|24671.5|24641.5|24680.6|24650.6|24660|24630|0
1602633600000|2020-10-14 00:00:00|24672.1|24642.1|24687.3|24657.3|24695.8|24665.8|24655|24625|0
1602637200000|2020-10-14 01:00:00|24687|24657|24536.2|24531.2|24781.7|24776.7|24521.7|24516.7|28668
1602640800000|2020-10-14 02:00:00|24535.7|24530.7|24569.7|24564.7|24591.7|24586.7|24474.2|24469.2|21162
1602644400000|2020-10-14 03:00:00|24568.2|24563.2|24554.2|24549.2|24656.2|24651.2|24547.7|24542.7|13003
1602648000000|2020-10-14 04:00:00|24560.8|24530.8|24554.3|24524.3|24589.8|24559.8|24549.1|24519.1|0
1602651600000|2020-10-14 05:00:00|24557.5|24527.5|24621.7|24616.7|24632.2|24627.2|24534.7|24527.5|11670
1602655200000|2020-10-14 06:00:00|24621.2|24616.2|24630.2|24625.2|24643.7|24638.7|24590.7|24585.7|8663
1602658800000|2020-10-14 07:00:00|24629.7|24624.7|24613.2|24608.2|24640.7|24635.7|24570.7|24565.7|9607
1602662400000|2020-10-14 08:00:00|24611|24606|24732.4|24702.4|24758.3|24728.3|24582|24577|6808
1602666000000|2020-10-14 09:00:00|24732.6|24702.6|24606.5|24598.5|24755.9|24725.9|24596|24588|1578
1602669600000|2020-10-14 10:00:00|24608|24600|24542|24534|24619.5|24611.5|24519|24511|2395
1602673200000|2020-10-14 11:00:00|24542.5|24534.5|24590|24582|24590.5|24582.5|24538|24530|1206
1602676800000|2020-10-14 12:00:00|24589.5|24581.5|24616.5|24608.5|24625.5|24617.5|24582.5|24574.5|1226
1602680400000|2020-10-14 13:00:00|24617.5|24609.5|24623|24615|24640.5|24632.5|24592.5|24584.5|1683
1602684000000|2020-10-14 14:00:00|24624|24616|24605|24597|24628.5|24620.5|24569|24561|2253
1602687600000|2020-10-14 15:00:00|24606.5|24598.5|24522|24514|24622.5|24614.5|24520|24512|2278
1602691200000|2020-10-14 16:00:00|24522.5|24514.5|24507.5|24499.5|24533.5|24525.5|24462.5|24454.5|2161
1602694800000|2020-10-14 17:00:00|24507|24499|24529|24521|24529.5|24521.5|24490|24482|750
1602698400000|2020-10-14 18:00:00|24528.5|24520.5|24495.1|24465.1|24546|24538|24479.5|24464.8|983
1602702000000|2020-10-14 19:00:00|24498.4|24468.4|24442.8|24412.8|24530.5|24500.5|24431.9|24401.9|0
1602705600000|2020-10-14 20:00:00|24444|24414|24443.2|24413.2|24456.9|24426.9|24432.6|24402.6|0
1602709200000|2020-10-14 21:00:00|24443.4|24413.4|24444.1|24414.1|24446.2|24416.2|24439.5|24409.5|0
1602712800000|2020-10-14 22:00:00|24443.4|24413.4|24464.7|24434.7|24481.3|24451.3|24426.4|24396.4|0
1602716400000|2020-10-14 23:00:00|24465.3|24435.3|24482|24452|24487.7|24457.7|24463.8|24433.8|0
1602720000000|2020-10-15 00:00:00|24480.8|24450.8|24453.9|24423.9|24492.9|24462.9|24447.1|24417.1|0
1602723600000|2020-10-15 01:00:00|24454.5|24424.5|24449.5|24444.5|24550.5|24545.5|24354.5|24349.5|28536
1602727200000|2020-10-15 02:00:00|24450.5|24445.5|24344.5|24339.5|24559.5|24554.5|24327.5|24322.5|26079
1602730800000|2020-10-15 03:00:00|24345.5|24340.5|24302.5|24297.5|24399.5|24394.5|24267|24262|16180
1602734400000|2020-10-15 04:00:00|24311.1|24281.1|24341.4|24311.4|24350.8|24320.8|24291.5|24261.5|0
1602738000000|2020-10-15 05:00:00|24340.8|24310.8|24346.5|24341.5|24402.5|24397.5|24314.5|24309.5|10202
1602741600000|2020-10-15 06:00:00|24347|24342|24283.5|24278.5|24357.5|24352.5|24273.5|24268.5|8567
1602745200000|2020-10-15 07:00:00|24283|24278|24137.5|24132.5|24291.5|24286.5|24066.5|24061.5|21088
1602748800000|2020-10-15 08:00:00|24138.5|24133.5|24012.2|23982.2|24142.5|24137.5|23993.8|23963.8|8106
1602752400000|2020-10-15 09:00:00|24011.9|23981.9|24051|24043|24053|24045|23979|23956.7|3003
1602756000000|2020-10-15 10:00:00|24051.5|24043.5|24100|24092|24101|24093|24044|24036|1706
1602759600000|2020-10-15 11:00:00|24099.5|24091.5|24062|24054|24110.5|24102.5|24049|24041|1341
1602763200000|2020-10-15 12:00:00|24061.5|24053.5|24047.5|24039.5|24070.5|24062.5|24032.5|24024.5|1598
1602766800000|2020-10-15 13:00:00|24046|24038|24118|24110|24125|24117|24039|24031|2756
1602770400000|2020-10-15 14:00:00|24117.5|24109.5|24093|24085|24117.5|24109.5|24036|24028|2833
1602774000000|2020-10-15 15:00:00|24092.5|24084.5|24083|24075|24111.5|24103.5|24062|24054|2080
1602777600000|2020-10-15 16:00:00|24081|24073|24115|24107|24120.5|24112.5|24074|24066|1064
1602781200000|2020-10-15 17:00:00|24115.5|24107.5|24131.5|24123.5|24151|24143|24107|24099|1165
1602784800000|2020-10-15 18:00:00|24131|24123|24170.9|24140.9|24171.2|24157|24131|24123|689
1602788400000|2020-10-15 19:00:00|24170.7|24140.7|24186.7|24156.7|24210.3|24180.3|24169.7|24139.7|0
1602792000000|2020-10-15 20:00:00|24187.9|24157.9|24184.1|24154.1|24197.5|24167.5|24180.1|24150.1|0
1602795600000|2020-10-15 21:00:00|24184.3|24154.3|24192.5|24162.5|24192.5|24162.5|24183.4|24153.4|0
1602799200000|2020-10-15 22:00:00|24191.6|24161.6|24186.9|24156.9|24207|24177|24183.4|24153.4|0
1602802800000|2020-10-15 23:00:00|24187.5|24157.5|24213.7|24183.7|24230.2|24200.2|24185.6|24155.6|0
1602806400000|2020-10-16 00:00:00|24214.3|24184.3|24212.7|24182.7|24227|24197|24182.5|24152.5|0
1602810000000|2020-10-16 01:00:00|24212.1|24182.1|24252.5|24247.5|24306|24301|24171|24166|21287
1602813600000|2020-10-16 02:00:00|24253|24248|24353.5|24348.5|24384.5|24379.5|24218|24213|19676
1602817200000|2020-10-16 03:00:00|24354|24349|24314.5|24309.5|24381|24376|24232|24227|14283
1602820800000|2020-10-16 04:00:00|24330|24300|24287.1|24257.1|24335.5|24305.5|24281.1|24251.1|1
1602824400000|2020-10-16 05:00:00|24291.5|24261.5|24385.5|24380.5|24426|24421|24284|24261.5|12300
1602828000000|2020-10-16 06:00:00|24383.5|24378.5|24390.5|24385.5|24391.5|24386.5|24323|24318|8589
1602831600000|2020-10-16 07:00:00|24390|24385|24385|24380|24431|24426|24340|24335|11077
1602835200000|2020-10-16 08:00:00|24384.5|24379.5|24386.9|24356.9|24392.5|24387.5|24341|24317.9|5266
1602838800000|2020-10-16 09:00:00|24383.1|24353.1|24361.5|24353.5|24395.3|24365.3|24322.5|24314.5|1244
1602842400000|2020-10-16 10:00:00|24362|24354|24378.5|24370.5|24400|24392|24356|24348|1428
1602846000000|2020-10-16 11:00:00|24378|24370|24375.5|24367.5|24393.5|24385.5|24364|24356|971
1602849600000|2020-10-16 12:00:00|24375|24367|24404|24396|24406.5|24398.5|24371|24363|848
1602853200000|2020-10-16 13:00:00|24403|24395|24361|24353|24406.5|24398.5|24317.5|24309.5|2574
1602856800000|2020-10-16 14:00:00|24360.5|24352.5|24417.5|24409.5|24423.5|24415.5|24358.5|24350.5|2245
1602860400000|2020-10-16 15:00:00|24418|24410|24422|24414|24427.5|24419.5|24385.5|24377.5|1798
1602864000000|2020-10-16 16:00:00|24421.5|24413.5|24417|24409|24423.5|24415.5|24390|24382|827
1602867600000|2020-10-16 17:00:00|24416.5|24408.5|24430|24422|24437.5|24429.5|24414|24406|517
1602871200000|2020-10-16 18:00:00|24429.5|24421.5|24427.9|24397.9|24440|24432|24399.5|24391.5|1071
1602874800000|2020-10-16 19:00:00|24427.7|24397.7|24334.1|24304.1|24429.6|24399.6|24331.7|24301.7|0
1602878400000|2020-10-16 20:00:00|24335.4|24305.4|24298.1|24268.1|24341.7|24311.7|24275.7|24245.7|0
1603058400000|2020-10-18 22:00:00|24343.5|24313.5|24441.8|24411.8|24449.3|24419.3|24341|24311|0
1603062000000|2020-10-18 23:00:00|24440.6|24410.6|24443.8|24413.8|24447.3|24417.3|24426.9|24396.9|0
1603065600000|2020-10-19 00:00:00|24445|24415|24485.3|24455.3|24489.7|24459.7|24445|24415|0
1603069200000|2020-10-19 01:00:00|24486|24456|24688.5|24683.5|24761.5|24756.5|24423|24418|29679
1603072800000|2020-10-19 02:00:00|24687.5|24682.5|24591|24586|24725.5|24720.5|24527|24522|23704
1603076400000|2020-10-19 03:00:00|24591.5|24586.5|24528|24523|24607|24602|24451|24446|13216
1603080000000|2020-10-19 04:00:00|24532.8|24502.8|24543.2|24513.2|24550.8|24520.8|24532.1|24502.1|1
1603083600000|2020-10-19 05:00:00|24544.4|24514.4|24522.5|24517.5|24569|24564|24476|24471|10621
1603087200000|2020-10-19 06:00:00|24521.5|24516.5|24523.5|24518.5|24537.5|24532.5|24474|24469|6784
1603090800000|2020-10-19 07:00:00|24524|24519|24495.5|24490.5|24586.5|24581.5|24491.5|24486.5|9104
1603094400000|2020-10-19 08:00:00|24495|24490|24570.2|24540.2|24580.9|24550.9|24491.5|24486.5|4314
1603098000000|2020-10-19 09:00:00|24569.8|24539.8|24548.5|24540.5|24583.3|24553.3|24532|24524|849
1603101600000|2020-10-19 10:00:00|24549|24541|24557|24549|24563.5|24555.5|24539.5|24531.5|526
1603105200000|2020-10-19 11:00:00|24557.5|24549.5|24523|24515|24558|24550|24518|24510|628
1603108800000|2020-10-19 12:00:00|24524|24516|24518|24510|24541|24533|24503.5|24495.5|890
1603112400000|2020-10-19 13:00:00|24518.5|24510.5|24554.5|24546.5|24583|24575|24513|24505|1757
1603116000000|2020-10-19 14:00:00|24554|24546|24556.5|24548.5|24564.5|24556.5|24500.5|24492.5|2726
1603119600000|2020-10-19 15:00:00|24557|24549|24542|24534|24572|24564|24530.5|24522.5|1406
1603123200000|2020-10-19 16:00:00|24541.5|24533.5|24523|24515|24557|24549|24518|24510|829
1603126800000|2020-10-19 17:00:00|24523.5|24515.5|24491|24483|24532|24524|24479|24471|953
1603130400000|2020-10-19 18:00:00|24490.5|24482.5|24421.1|24391.1|24495.5|24487.5|24404.5|24391.1|1104
1603134000000|2020-10-19 19:00:00|24421.3|24391.3|24429.7|24399.7|24467.8|24437.8|24396.8|24366.8|0
1603137600000|2020-10-19 20:00:00|24427.2|24397.2|24493.2|24463.2|24499.8|24469.8|24427.2|24397.2|0
1603141200000|2020-10-19 21:00:00|24493|24463|24491.4|24461.4|24493|24463|24477.2|24447.2|0
1603144800000|2020-10-19 22:00:00|24502.8|24472.8|24504.5|24474.5|24528.7|24498.7|24493.2|24463.2|0
1603148400000|2020-10-19 23:00:00|24503.2|24473.2|24506|24476|24509.5|24479.5|24497.5|24467.5|0
1603152000000|2020-10-20 00:00:00|24505.3|24475.3|24514.9|24484.9|24557.4|24527.4|24504.7|24474.7|0
1603155600000|2020-10-20 01:00:00|24515.6|24485.6|24473.4|24468.4|24537.9|24532.9|24412.9|24407.9|25898
1603159200000|2020-10-20 02:00:00|24472.9|24467.9|24520.9|24515.9|24577.4|24572.4|24453.4|24448.4|20655
1603162800000|2020-10-20 03:00:00|24520.4|24515.4|24489.9|24484.9|24539.9|24534.9|24451.9|24446.9|9582
1603166400000|2020-10-20 04:00:00|24506.7|24476.7|24473.8|24443.8|24507.2|24477.2|24467.5|24437.5|1
1603170000000|2020-10-20 05:00:00|24474.4|24444.4|24494.4|24489.4|24505.9|24500.9|24442.4|24437.4|9014
1603173600000|2020-10-20 06:00:00|24494.9|24489.9|24496.4|24491.4|24516.9|24511.9|24470.9|24465.9|6969
1603177200000|2020-10-20 07:00:00|24495.9|24490.9|24538.4|24533.4|24550.9|24545.9|24485.9|24480.9|8434
1603180800000|2020-10-20 08:00:00|24538.9|24533.9|24507.8|24477.8|24547.4|24542.4|24483.9|24469.3|4927
1603184400000|2020-10-20 09:00:00|24511.6|24481.6|24514.9|24506.9|24533.2|24513.4|24495.9|24473.1|822
1603188000000|2020-10-20 10:00:00|24515.4|24507.4|24526.4|24518.4|24536.9|24528.9|24506.4|24498.4|651
1603191600000|2020-10-20 11:00:00|24526.9|24518.9|24508.4|24500.4|24533.4|24525.4|24494.4|24486.4|856
1603195200000|2020-10-20 12:00:00|24506.4|24498.4|24500.9|24492.9|24508.4|24500.4|24466.4|24458.4|1535
1603198800000|2020-10-20 13:00:00|24499.9|24491.9|24558.4|24550.4|24559.4|24551.4|24482.4|24474.4|2293
1603202400000|2020-10-20 14:00:00|24557.9|24549.9|24558.4|24550.4|24598.4|24590.4|24549.9|24541.9|2833
1603206000000|2020-10-20 15:00:00|24555.9|24547.9|24565.9|24557.9|24565.9|24557.9|24529.4|24521.4|1641
1603209600000|2020-10-20 16:00:00|24565.4|24557.4|24576.9|24568.9|24595.4|24587.4|24531.9|24523.9|1245
1603213200000|2020-10-20 17:00:00|24577.4|24569.4|24604.4|24596.4|24642.9|24634.9|24573.4|24565.4|1246
1603216800000|2020-10-20 18:00:00|24604.9|24596.9|24575.7|24545.7|24625.4|24617.4|24557.4|24545.5|1150
1603220400000|2020-10-20 19:00:00|24576.2|24546.2|24491.2|24461.2|24592.8|24562.8|24489.9|24459.9|0
1603224000000|2020-10-20 20:00:00|24488.7|24458.7|24470.1|24440.1|24505.3|24475.3|24419.6|24389.6|0
1603227600000|2020-10-20 21:00:00|24470.5|24440.5|24497|24467|24500.9|24470.9|24469.2|24439.2|0
1603231200000|2020-10-20 22:00:00|24521.8|24491.8|24554.3|24524.3|24561.8|24531.8|24502.7|24472.7|0
1603234800000|2020-10-20 23:00:00|24555.5|24525.5|24569.9|24539.9|24589.8|24559.8|24545.5|24515.5|0
1603238400000|2020-10-21 00:00:00|24571.1|24541.1|24566.1|24536.1|24618.5|24588.5|24561.2|24531.2|0
1603242000000|2020-10-21 01:00:00|24569.9|24539.9|24841.2|24836.2|24861.7|24856.7|24564.2|24534.2|33635
1603245600000|2020-10-21 02:00:00|24840.2|24835.2|24624.2|24619.2|24888.7|24883.7|24617.7|24612.7|32970
1603249200000|2020-10-21 03:00:00|24622.2|24617.2|24727.7|24722.7|24737.2|24732.2|24615.7|24610.7|11283
1603252800000|2020-10-21 04:00:00|24736.2|24706.2|24731.1|24701.1|24740|24710|24710.8|24680.8|0
1603256400000|2020-10-21 05:00:00|24734.9|24704.9|24738.2|24733.2|24763.2|24758.2|24708.7|24703.7|8642
1603260000000|2020-10-21 06:00:00|24739.2|24734.2|24822.2|24817.2|24853.7|24848.7|24726.2|24721.2|12164
1603263600000|2020-10-21 07:00:00|24819.2|24814.2|24744.2|24739.2|24826.7|24821.7|24713.7|24708.7|11901
1603267200000|2020-10-21 08:00:00|24743.7|24738.7|24617.6|24587.6|24743.7|24738.7|24608.2|24585.8|7099
1603270800000|2020-10-21 09:00:00|24618.3|24588.3|24684.7|24676.7|24692.2|24684.2|24598.2|24574.6|1417
1603274400000|2020-10-21 10:00:00|24685.2|24677.2|24670.7|24662.7|24695.2|24687.2|24657.2|24649.2|959
1603278000000|2020-10-21 11:00:00|24672.7|24664.7|24662.7|24654.7|24674.2|24666.2|24641.2|24633.2|976
1603281600000|2020-10-21 12:00:00|24663.2|24655.2|24686.7|24678.7|24701.7|24693.7|24660.7|24652.7|970
1603285200000|2020-10-21 13:00:00|24687.2|24679.2|24772.7|24764.7|24781.7|24773.7|24674.7|24666.7|3009
1603288800000|2020-10-21 14:00:00|24773.2|24765.2|24751.7|24743.7|24812.7|24804.7|24748.2|24740.2|4042
1603292400000|2020-10-21 15:00:00|24752.2|24744.2|24717.7|24709.7|24757.7|24749.7|24682.7|24674.7|3246
1603296000000|2020-10-21 16:00:00|24718.7|24710.7|24692.7|24684.7|24762.7|24754.7|24681.7|24673.7|1692
1603299600000|2020-10-21 17:00:00|24692.2|24684.2|24702.7|24694.7|24711.7|24703.7|24685.2|24677.2|750
1603303200000|2020-10-21 18:00:00|24703.2|24695.2|24721|24691|24724.2|24716.2|24692.7|24684.7|783
1603306800000|2020-10-21 19:00:00|24721.2|24691.2|24649.9|24619.9|24728.8|24698.8|24644.9|24614.9|0
1603310400000|2020-10-21 20:00:00|24647.3|24617.3|24674.6|24644.6|24703.6|24673.6|24646.1|24616.1|0
1603314000000|2020-10-21 21:00:00|24675|24645|24668.4|24638.4|24680.1|24650.1|24661.9|24631.9|0
1603317600000|2020-10-21 22:00:00|24662.7|24632.7|24660.2|24630.2|24689.9|24659.9|24657.4|24627.4|0
1603321200000|2020-10-21 23:00:00|24660.8|24630.8|24616.7|24586.7|24681.2|24651.2|24546.1|24516.1|0
1603324800000|2020-10-22 00:00:00|24615.5|24585.5|24616.4|24586.4|24630.7|24600.7|24570.4|24540.4|0
1603328400000|2020-10-22 01:00:00|24616.7|24586.7|24656|24651|24659|24651.5|24530.5|24525.5|27354
1603332000000|2020-10-22 02:00:00|24654.5|24649.5|24675.5|24670.5|24682|24677|24520.5|24515.5|27764
1603335600000|2020-10-22 03:00:00|24676|24671|24654|24649|24717|24712|24637|24632|14191
1603339200000|2020-10-22 04:00:00|24667.7|24637.7|24668.6|24638.6|24689.3|24659.3|24662.3|24632.3|2
1603342800000|2020-10-22 05:00:00|24669.3|24639.3|24731.5|24726.5|24774|24769|24635.5|24630.5|13181
1603346400000|2020-10-22 06:00:00|24732.5|24727.5|24764|24759|24804.5|24799.5|24724.5|24719.5|10386
1603350000000|2020-10-22 07:00:00|24763.5|24758.5|24776.5|24771.5|24779.5|24774.5|24715|24710|10828
1603353600000|2020-10-22 08:00:00|24778.5|24773.5|24830.1|24800.1|24877.9|24863.5|24767|24762|7682
1603357200000|2020-10-22 09:00:00|24830.7|24800.7|24843|24835|24848|24840|24797.4|24767.4|1404
1603360800000|2020-10-22 10:00:00|24843.5|24835.5|24861.5|24853.5|24876|24868|24821|24813|1720
1603364400000|2020-10-22 11:00:00|24862|24854|24860|24852|24867.5|24859.5|24837|24829|915
1603368000000|2020-10-22 12:00:00|24861.5|24853.5|24831|24823|24874|24866|24816.5|24808.5|1435
1603371600000|2020-10-22 13:00:00|24831.5|24823.5|24802|24794|24853|24845|24791|24783|2761
1603375200000|2020-10-22 14:00:00|24801.5|24793.5|24751|24743|24804.5|24796.5|24716.5|24708.5|4318
1603378800000|2020-10-22 15:00:00|24750.5|24742.5|24779|24771|24808|24800|24747|24739|2883
1603382400000|2020-10-22 16:00:00|24779.5|24771.5|24817|24809|24824|24816|24769.5|24761.5|815
1603386000000|2020-10-22 17:00:00|24816.5|24808.5|24833.5|24825.5|24844|24836|24802|24794|960
1603389600000|2020-10-22 18:00:00|24836|24828|24862.7|24832.7|24862.7|24848.5|24830|24822|751
1603393200000|2020-10-22 19:00:00|24861|24831|24827.7|24797.7|24866.7|24836.7|24803.1|24773.1|0
1603396800000|2020-10-22 20:00:00|24830.2|24800.2|24843.3|24813.3|24851.7|24821.7|24812.6|24782.6|0
1603400400000|2020-10-22 21:00:00|24843.2|24813.2|24865.5|24835.5|24866.6|24836.6|24843.2|24813.2|0
1603404000000|2020-10-22 22:00:00|24878.6|24848.6|24874.2|24844.2|24887.3|24857.3|24866.6|24836.6|0
1603407600000|2020-10-22 23:00:00|24875.4|24845.4|24865.9|24835.9|24876.9|24846.9|24846.6|24816.6|0
1603411200000|2020-10-23 00:00:00|24865.3|24835.3|24843.3|24813.3|24867.8|24837.8|24814.9|24784.9|0
1603414800000|2020-10-23 01:00:00|24843.6|24813.6|24747.9|24742.9|24845.2|24815.2|24647.4|24642.4|27419
1603418400000|2020-10-23 02:00:00|24746.9|24741.9|24857.4|24852.4|24857.9|24852.9|24735.9|24730.9|24921
1603422000000|2020-10-23 03:00:00|24857.9|24852.9|24919.4|24914.4|24965.9|24960.9|24846.4|24841.4|18713
1603425600000|2020-10-23 04:00:00|24940.9|24910.9|24952|24922|24952|24922|24926.9|24896.9|8
1603429200000|2020-10-23 05:00:00|24948.7|24918.7|24845.9|24840.9|24958.9|24953.9|24826.9|24821.9|22160
1603432800000|2020-10-23 06:00:00|24844.9|24839.9|24813.9|24808.9|24854.4|24849.4|24757.4|24752.4|14852
1603436400000|2020-10-23 07:00:00|24812.4|24807.4|24935.4|24930.4|24955.4|24950.4|24806.9|24801.9|15852
1603440000000|2020-10-23 08:00:00|24935.9|24930.9|24901.5|24871.5|24941.9|24936.9|24874.4|24867|11267
1603443600000|2020-10-23 09:00:00|24902.2|24872.2|24910.9|24902.9|24936.9|24928.9|24889.6|24859.6|961
1603447200000|2020-10-23 10:00:00|24910.4|24902.4|24925.4|24917.4|24938.4|24930.4|24908.9|24900.9|963
1603450800000|2020-10-23 11:00:00|24925.9|24917.9|24923.4|24915.4|24929.9|24921.9|24913.9|24905.9|563
1603454400000|2020-10-23 12:00:00|24923.9|24915.9|24934.4|24926.4|24939.4|24931.4|24917.4|24909.4|804
1603458000000|2020-10-23 13:00:00|24933.9|24925.9|24886.4|24878.4|24935.9|24927.9|24869.9|24861.9|1999
1603461600000|2020-10-23 14:00:00|24885.9|24877.9|24904.9|24896.9|24922.9|24914.9|24852.4|24844.4|2803
1603465200000|2020-10-23 15:00:00|24905.4|24897.4|24907.9|24899.9|24909.4|24901.4|24858.9|24850.9|1971
1603468800000|2020-10-23 16:00:00|24908.4|24900.4|24909.4|24901.4|24930.4|24922.4|24884.4|24876.4|1632
1603472400000|2020-10-23 17:00:00|24909.9|24901.9|24925.4|24917.4|24936.9|24928.9|24907.9|24899.9|688
1603476000000|2020-10-23 18:00:00|24925.9|24917.9|24964.3|24934.3|24964.3|24951.9|24923.4|24915.4|856
1603479600000|2020-10-23 19:00:00|24963.5|24933.5|25028.7|24998.7|25028.7|24998.7|24963.5|24933.5|0
1603483200000|2020-10-23 20:00:00|25026.2|24996.2|24996.6|24966.6|25026.2|24996.2|24990.5|24960.5|0
1603663200000|2020-10-25 22:00:00|24954|24924|24915.5|24885.5|24954|24924|24872.7|24842.7|0
1603666800000|2020-10-25 23:00:00|24916.8|24886.8|24955.6|24925.6|24968|24938|24914.3|24884.3|0
1603670400000|2020-10-26 00:00:00|24954.3|24924.3|24959.3|24929.3|24975.5|24945.5|24916.4|24886.4|0
1603674000000|2020-10-26 01:00:00|24959.6|24929.6|24837.4|24807.4|24983.3|24953.3|24820.6|24790.6|0
1603677600000|2020-10-26 02:00:00|24835.5|24805.5|24845.9|24815.9|24864.7|24834.7|24829.8|24799.8|0
1603681200000|2020-10-26 03:00:00|24843.9|24813.9|24877.9|24847.9|24880.5|24850.5|24838.8|24808.8|0
1603684800000|2020-10-26 04:00:00|24874|24844|24837.9|24807.9|24874|24844|24831.7|24801.7|0
1603688400000|2020-10-26 05:00:00|24837.5|24807.5|24824.7|24794.7|24871.2|24841.2|24822.4|24792.4|0
1603692000000|2020-10-26 06:00:00|24826.7|24796.7|24821.8|24791.8|24834.8|24804.8|24801.7|24771.7|0
1603695600000|2020-10-26 07:00:00|24821.4|24791.4|24741.5|24711.5|24839.9|24809.9|24739.3|24709.3|0
1603699200000|2020-10-26 08:00:00|24729.7|24699.7|24839.6|24809.6|24857.2|24827.2|24685.8|24655.8|0
1603702800000|2020-10-26 09:00:00|24835.7|24805.7|24804.6|24774.6|24874.9|24844.9|24787.4|24757.4|0
1603706400000|2020-10-26 10:00:00|24804.2|24774.2|24837|24807|24845.9|24815.9|24789|24759|0
1603710000000|2020-10-26 11:00:00|24839|24809|24780.3|24750.3|24860.1|24830.1|24780.3|24750.3|0
1603713600000|2020-10-26 12:00:00|24780.6|24750.6|24760.7|24730.7|24787.5|24757.5|24739.9|24709.9|0
1603717200000|2020-10-26 13:00:00|24760.1|24730.1|24876.2|24846.2|24900|24870|24755.5|24725.5|0
1603720800000|2020-10-26 14:00:00|24875.9|24845.9|24760.9|24730.9|24914.3|24884.3|24755.6|24725.6|0
1603724400000|2020-10-26 15:00:00|24759.2|24729.2|24757.4|24727.4|24779.2|24749.2|24697.9|24667.9|0
1603728000000|2020-10-26 16:00:00|24757.2|24727.2|24728.5|24698.5|24835.8|24805.8|24724.2|24694.2|0
1603731600000|2020-10-26 17:00:00|24728.2|24698.2|24693|24663|24732.5|24702.5|24590.8|24560.8|0
1603735200000|2020-10-26 18:00:00|24693.2|24663.2|24696.5|24666.5|24728.7|24698.7|24662.5|24632.5|0
1603738800000|2020-10-26 19:00:00|24697.3|24667.3|24796.2|24766.2|24796.8|24766.8|24686|24656|0
1603742400000|2020-10-26 20:00:00|24800.2|24770.2|24784.5|24754.5|24813.6|24783.6|24776.9|24746.9|0
1603746000000|2020-10-26 21:00:00|24781.8|24751.8|24775.1|24745.1|24784.7|24754.7|24772|24742|0
1603749600000|2020-10-26 22:00:00|24778.6|24748.6|24790.5|24760.5|24798.1|24768.1|24776.1|24746.1|0
1603753200000|2020-10-26 23:00:00|24789.9|24759.9|24762.2|24732.2|24802.9|24772.9|24756.5|24726.5|0
1603756800000|2020-10-27 00:00:00|24762.8|24732.8|24722.7|24692.7|24792.7|24762.7|24706.9|24676.9|0
1603760400000|2020-10-27 01:00:00|24723|24693|24769.9|24764.9|24837.4|24832.4|24702.9|24675.8|44273
1603764000000|2020-10-27 02:00:00|24770.4|24765.4|24654.9|24649.9|24833.4|24828.4|24653.4|24648.4|33749
1603767600000|2020-10-27 03:00:00|24654.4|24649.4|24604.4|24599.4|24655.9|24650.9|24568.9|24563.9|24589
1603771200000|2020-10-27 04:00:00|24605.3|24575.3|24658.4|24628.4|24664.9|24634.9|24604.9|24574.9|0
1603774800000|2020-10-27 05:00:00|24626.9|24621.9|24704.4|24699.4|24727.4|24722.4|24625.4|24620.4|18639
1603778400000|2020-10-27 06:00:00|24704.9|24699.9|24760.9|24755.9|24810.4|24805.4|24689.4|24684.4|16651
1603782000000|2020-10-27 07:00:00|24761.9|24756.9|24751.4|24746.4|24772.9|24767.9|24705.4|24700.4|13202
1603785600000|2020-10-27 08:00:00|24751.9|24746.9|24745.4|24715.4|24771.7|24746.9|24659.9|24654.9|43272
1603789200000|2020-10-27 09:00:00|24741.4|24711.4|24721.9|24713.9|24745.9|24737.9|24643|24613|2122
1603792800000|2020-10-27 10:00:00|24722.4|24714.4|24765.4|24757.4|24771.9|24763.9|24719.9|24711.9|1589
1603796400000|2020-10-27 11:00:00|24764.9|24756.9|24777.9|24769.9|24780.4|24772.4|24753.4|24745.4|994
1603800000000|2020-10-27 12:00:00|24777.4|24769.4|24755.9|24747.9|24800.4|24792.4|24750.4|24742.4|1583
1603803600000|2020-10-27 13:00:00|24756.4|24748.4|24759.9|24751.9|24764.4|24756.4|24716.9|24708.9|1891
1603807200000|2020-10-27 14:00:00|24760.4|24752.4|24740.9|24732.9|24761.9|24753.9|24688.4|24680.4|2413
1603810800000|2020-10-27 15:00:00|24741.9|24733.9|24808.9|24800.9|24810.4|24802.4|24732.9|24724.9|2525
1603814400000|2020-10-27 16:00:00|24809.4|24801.4|24800.4|24792.4|24817.4|24809.4|24786.9|24778.9|1460
1603818000000|2020-10-27 17:00:00|24800.9|24792.9|24828.4|24820.4|24839.9|24831.9|24786.9|24778.9|857
1603821600000|2020-10-27 18:00:00|24827.4|24819.4|24798.7|24768.7|24836.9|24828.9|24786.9|24768.7|1222
1603825200000|2020-10-27 19:00:00|24799|24769|24804.6|24774.6|24849.6|24819.6|24767.4|24737.4|0
1603828800000|2020-10-27 20:00:00|24806.5|24776.5|24737.6|24707.6|24815.6|24785.6|24736.9|24706.9|0
1603832400000|2020-10-27 21:00:00|24737.7|24707.7|24750.2|24720.2|24765.2|24735.2|24713.6|24683.6|0
1603836000000|2020-10-27 22:00:00|24747.9|24717.9|24712|24682|24751.1|24721.1|24693.7|24663.7|0
1603839600000|2020-10-27 23:00:00|24713.3|24683.3|24745.7|24715.7|24750.5|24720.5|24713.3|24683.3|0
1603843200000|2020-10-28 00:00:00|24747|24717|24713.5|24683.5|24749.8|24719.8|24703.4|24673.4|0
1603846800000|2020-10-28 01:00:00|24714.8|24684.8|24635.8|24630.8|24764.3|24759.3|24606.3|24601.3|24487
1603850400000|2020-10-28 02:00:00|24636.8|24631.8|24668.8|24663.8|24692.8|24687.8|24565.3|24560.3|20551
1603854000000|2020-10-28 03:00:00|24668.3|24663.3|24695.8|24690.8|24724.8|24719.8|24659.8|24654.8|11502
1603857600000|2020-10-28 04:00:00|24709.7|24679.7|24708.2|24678.2|24716.2|24686.2|24695.4|24665.4|0
1603861200000|2020-10-28 05:00:00|24713.9|24683.9|24784.7|24779.7|24826.7|24821.7|24669.3|24664.3|9769
1603864800000|2020-10-28 06:00:00|24785.2|24780.2|24719.2|24714.2|24813.7|24808.7|24705.2|24700.2|8015
1603868400000|2020-10-28 07:00:00|24718.2|24713.2|24676.7|24671.7|24739.7|24734.7|24641.7|24636.7|10073
1603872000000|2020-10-28 08:00:00|24679.2|24674.2|24677.6|24647.6|24701.7|24696.7|24535.3|24505.3|15074
1603875600000|2020-10-28 09:00:00|24675.5|24645.5|24546.2|24538.2|24699.7|24669.7|24505.7|24497.7|2504
1603879200000|2020-10-28 10:00:00|24546.7|24538.7|24525.2|24517.2|24590.7|24582.7|24522.2|24514.2|1416
1603882800000|2020-10-28 11:00:00|24525.7|24517.7|24529.2|24521.2|24544.2|24536.2|24501.2|24493.2|1582
1603886400000|2020-10-28 12:00:00|24529.7|24521.7|24423.7|24415.7|24529.7|24521.7|24422.2|24414.2|2089
1603890000000|2020-10-28 13:00:00|24424.7|24416.7|24453.7|24445.7|24493.2|24485.2|24415.7|24407.7|2803
1603893600000|2020-10-28 14:00:00|24454.2|24446.2|24346.7|24338.7|24468.7|24460.7|24317.7|24309.7|3858
1603897200000|2020-10-28 15:00:00|24344.7|24336.7|24388.2|24380.2|24392.2|24384.2|24317.2|24309.2|2013
1603900800000|2020-10-28 16:00:00|24387.7|24379.7|24326.7|24318.7|24429.7|24421.7|24326.2|24318.2|1846
1603904400000|2020-10-28 17:00:00|24326.2|24318.2|24346.7|24338.7|24346.7|24338.7|24285.7|24277.7|934
1603908000000|2020-10-28 18:00:00|24346.2|24338.2|24381.9|24351.9|24402.7|24394.7|24308.7|24300.7|1203
1603911600000|2020-10-28 19:00:00|24383.5|24353.5|24295.1|24265.1|24403.9|24373.9|24265.8|24235.8|0
1603915200000|2020-10-28 20:00:00|24297.7|24267.7|24363.4|24333.4|24376.6|24346.6|24289.5|24259.5|0
1603918800000|2020-10-28 21:00:00|24363.5|24333.5|24367.9|24337.9|24372|24342|24351.1|24321.1|0
1603922400000|2020-10-28 22:00:00|24377|24347|24405.7|24375.7|24410.9|24380.9|24363.2|24333.2|0
1603926000000|2020-10-28 23:00:00|24405|24375|24406.6|24376.6|24411.2|24381.2|24360.2|24330.2|0
1603929600000|2020-10-29 00:00:00|24405.3|24375.3|24468.9|24438.9|24483.6|24453.6|24393.3|24363.3|0
1603933200000|2020-10-29 01:00:00|24468.5|24438.5|24351.4|24346.4|24491|24461|24231.4|24226.4|35612
1603936800000|2020-10-29 02:00:00|24352.9|24347.9|24386.4|24381.4|24412.4|24407.4|24322.4|24317.4|21899
1603940400000|2020-10-29 03:00:00|24386.9|24381.9|24421.9|24416.9|24452.9|24447.9|24359.9|24354.9|13291
1603944000000|2020-10-29 04:00:00|24427.3|24397.3|24432|24402|24451.4|24421.4|24414.8|24384.8|4
1603947600000|2020-10-29 05:00:00|24427.3|24397.3|24543.4|24538.4|24543.9|24538.9|24405.9|24397.3|17575
1603951200000|2020-10-29 06:00:00|24544.4|24539.4|24514.4|24509.4|24631.9|24626.9|24505.9|24500.9|16723
1603954800000|2020-10-29 07:00:00|24512.9|24507.9|24567.4|24562.4|24578.9|24573.9|24479.4|24474.4|11899
1603958400000|2020-10-29 08:00:00|24565.4|24560.4|24509|24479|24579.4|24574.4|24478.2|24448.2|6175
1603962000000|2020-10-29 09:00:00|24509.7|24479.7|24522.4|24514.4|24588.5|24558.5|24504.2|24474.2|1167
1603965600000|2020-10-29 10:00:00|24521.9|24513.9|24518.9|24510.9|24528.9|24520.9|24481.4|24473.4|1285
1603969200000|2020-10-29 11:00:00|24518.4|24510.4|24442.9|24434.9|24521.4|24513.4|24442.4|24434.4|1936
1603972800000|2020-10-29 12:00:00|24443.4|24435.4|24493.9|24485.9|24529.9|24521.9|24443.4|24435.4|1893
1603976400000|2020-10-29 13:00:00|24490.9|24482.9|24473.9|24465.9|24504.9|24496.9|24389.4|24381.4|4739
1603980000000|2020-10-29 14:00:00|24474.4|24466.4|24512.9|24504.9|24548.9|24540.9|24465.4|24457.4|3606
1603983600000|2020-10-29 15:00:00|24513.9|24505.9|24482.4|24474.4|24539.4|24531.4|24465.9|24457.9|2397
1603987200000|2020-10-29 16:00:00|24481.9|24473.9|24511.9|24503.9|24529.4|24521.4|24475.4|24467.4|1670
1603990800000|2020-10-29 17:00:00|24512.4|24504.4|24556.9|24548.9|24565.9|24557.9|24489.9|24481.9|1015
1603994400000|2020-10-29 18:00:00|24555.9|24547.9|24575.7|24545.7|24612.4|24604.4|24554.9|24545.5|1500
1603998000000|2020-10-29 19:00:00|24576|24546|24487.6|24457.6|24598.6|24568.6|24487.6|24457.6|0
1604001600000|2020-10-29 20:00:00|24486.6|24456.6|24433.3|24403.3|24532.6|24502.6|24381.1|24351.1|0
1604005200000|2020-10-29 21:00:00|24432.5|24402.5|24420.7|24390.7|24432.5|24402.5|24407.4|24377.4|0
1604008800000|2020-10-29 22:00:00|24395.9|24365.9|24417|24387|24433|24403|24383.7|24353.7|0
1604012400000|2020-10-29 23:00:00|24417.6|24387.6|24435.5|24405.5|24472.5|24442.5|24415|24385|0
1604016000000|2020-10-30 00:00:00|24434.8|24404.8|24366.3|24336.3|24444.6|24414.6|24360.5|24330.5|0
1604019600000|2020-10-30 01:00:00|24367|24337|24478.5|24473.5|24505.5|24500.5|24353.6|24323.6|22489
1604023200000|2020-10-30 02:00:00|24474.5|24469.5|24456|24451|24515.5|24510.5|24414|24409|17857
1604026800000|2020-10-30 03:00:00|24455.5|24450.5|24520|24515|24549|24544|24452|24447|11365
1604030400000|2020-10-30 04:00:00|24537.3|24507.3|24515.2|24485.2|24556.9|24526.9|24492.3|24462.3|2
1604034000000|2020-10-30 05:00:00|24513.9|24483.9|24177.5|24172.5|24513.9|24501|24164.5|24159.5|26550
1604037600000|2020-10-30 06:00:00|24175|24170|24073|24068|24175|24170|23983|23978|28334
1604041200000|2020-10-30 07:00:00|24071.5|24066.5|24003.5|23998.5|24103|24098|23963.5|23958.5|16238
1604044800000|2020-10-30 08:00:00|24004|23999|24151.4|24121.4|24208.4|24178.4|24004|23999|10885
1604048400000|2020-10-30 09:00:00|24151.7|24121.7|24190|24182|24216|24208|24124.1|24094.1|2754
1604052000000|2020-10-30 10:00:00|24190.5|24182.5|24221.5|24213.5|24232|24224|24146|24138|2181
1604055600000|2020-10-30 11:00:00|24223|24215|24226.5|24218.5|24255|24247|24212|24204|1756
1604059200000|2020-10-30 12:00:00|24226|24218|24228|24220|24240|24232|24180|24172|1740
1604062800000|2020-10-30 13:00:00|24227.5|24219.5|24238.5|24230.5|24253.5|24245.5|24193.5|24185.5|2770
1604066400000|2020-10-30 14:00:00|24237.5|24229.5|24121.5|24113.5|24258.5|24250.5|24121.5|24113.5|4026
1604070000000|2020-10-30 15:00:00|24121|24113|24126.5|24118.5|24172|24164|24102|24094|3272
1604073600000|2020-10-30 16:00:00|24126|24118|24124|24116|24174.5|24166.5|24117|24109|1650
1604077200000|2020-10-30 17:00:00|24123|24115|24110|24102|24147|24139|24085.5|24077.5|1434
1604080800000|2020-10-30 18:00:00|24110.5|24102.5|24126.3|24096.3|24159|24151|24098.5|24090.5|1205
1604084400000|2020-10-30 19:00:00|24125.6|24095.6|24232.2|24202.2|24238.3|24208.3|24098|24068|0
1604088000000|2020-10-30 20:00:00|24229.6|24199.6|24328.2|24298.2|24351|24321|24225.2|24195.2|0
1604271600000|2020-11-01 23:00:00|24246.6|24216.6|24205|24175|24277.1|24247.1|24154.7|24124.7|0
1604275200000|2020-11-02 00:00:00|24205.6|24175.6|24226.8|24196.8|24238.1|24208.1|24171.8|24141.8|0
1604278800000|2020-11-02 01:00:00|24226.5|24196.5|24254.5|24249.5|24311.5|24306.5|24177.5|24172.5|22556
1604282400000|2020-11-02 02:00:00|24255|24250|24185.5|24180.5|24271|24266|24161.5|24156.5|21646
1604286000000|2020-11-02 03:00:00|24186|24181|24249.5|24244.5|24275.5|24270.5|24178|24173|11302
1604289600000|2020-11-02 04:00:00|24262.4|24232.4|24271.3|24241.3|24296.5|24266.5|24248.9|24218.9|1
1604293200000|2020-11-02 05:00:00|24265.6|24235.6|24344|24339|24370|24365|24219|24214|13363
1604296800000|2020-11-02 06:00:00|24342.5|24337.5|24379.5|24374.5|24381|24376|24300.5|24295.5|12296
1604300400000|2020-11-02 07:00:00|24380|24375|24428|24423|24440.5|24435.5|24346.5|24341.5|13730
1604304000000|2020-11-02 08:00:00|24428.5|24423.5|24471.8|24441.8|24471.8|24441.8|24337.5|24323|8761
1604307600000|2020-11-02 09:00:00|24470.5|24440.5|24459.5|24451.5|24515.3|24490.5|24400|24392|2699
1604311200000|2020-11-02 10:00:00|24460|24452|24540|24532|24557|24549|24458|24450|2351
1604314800000|2020-11-02 11:00:00|24539.5|24531.5|24550.5|24542.5|24570|24562|24524|24516|1539
1604318400000|2020-11-02 12:00:00|24550|24542|24525|24517|24563.5|24555.5|24518|24510|1230
1604322000000|2020-11-02 13:00:00|24524.5|24516.5|24543.5|24535.5|24558|24550|24520|24512|1113
1604325600000|2020-11-02 14:00:00|24544.5|24536.5|24528.5|24520.5|24553|24545|24480.5|24472.5|2790
1604329200000|2020-11-02 15:00:00|24529|24521|24478.5|24470.5|24555|24547|24468.5|24460.5|2852
1604332800000|2020-11-02 16:00:00|24478|24470|24469|24461|24495.5|24487.5|24458.5|24450.5|1753
1604336400000|2020-11-02 17:00:00|24468.5|24460.5|24445|24437|24475.5|24467.5|24437.5|24429.5|1463
1604340000000|2020-11-02 18:00:00|24446|24438|24396.4|24366.4|24446.5|24438.5|24396.1|24366.1|1065
1604343600000|2020-11-02 19:00:00|24396.1|24366.1|24500.8|24470.8|24532.8|24502.8|24393.5|24363.5|0
1604347200000|2020-11-02 20:00:00|24500.5|24470.5|24558.1|24528.1|24564.2|24534.2|24484.2|24454.2|0
1604350800000|2020-11-02 21:00:00|24556.8|24526.8|24567.6|24537.6|24582.7|24552.7|24536.4|24506.4|0
1604354400000|2020-11-02 22:00:00|24566.4|24536.4|24570.7|24540.7|24572.8|24542.8|24563|24533|0
1604358000000|2020-11-02 23:00:00|24571.9|24541.9|24648.2|24618.2|24690.2|24660.2|24557.6|24527.6|0
1604361600000|2020-11-03 00:00:00|24649.5|24619.5|24631.8|24601.8|24680.5|24650.5|24616.8|24586.8|0
1604365200000|2020-11-03 01:00:00|24631.2|24601.2|24862.7|24857.7|24897.2|24892.2|24588.2|24558.2|32038
1604368800000|2020-11-03 02:00:00|24860.7|24855.7|25004.7|24999.7|25037.7|25032.7|24822.7|24817.7|26721
1604372400000|2020-11-03 03:00:00|25005.7|25000.7|24916.2|24911.2|25013.2|25008.2|24887.7|24882.7|13384
1604376000000|2020-11-03 04:00:00|24929.9|24899.9|24882.8|24852.8|24931.7|24901.7|24868.1|24838.1|0
1604379600000|2020-11-03 05:00:00|24884.5|24854.5|24985.7|24980.7|24989.2|24984.2|24878.2|24854.5|11308
1604383200000|2020-11-03 06:00:00|24985.2|24980.2|24943.7|24938.7|25041.7|25036.7|24932.2|24927.2|12172
1604386800000|2020-11-03 07:00:00|24943.2|24938.2|24973.7|24968.7|24998.7|24993.7|24903.7|24898.7|12091
1604390400000|2020-11-03 08:00:00|24971.7|24966.7|25098.7|25068.7|25193.7|25163.7|24921.7|24916.7|9895
1604394000000|2020-11-03 09:00:00|25099.3|25069.3|25158.2|25150.2|25170.2|25162.2|25043.2|25035.2|3550
1604397600000|2020-11-03 10:00:00|25160.2|25152.2|25104.7|25096.7|25166.2|25158.2|25098.7|25090.7|2037
1604401200000|2020-11-03 11:00:00|25104.2|25096.2|25127.2|25119.2|25133.2|25125.2|25101.7|25093.7|1588
1604404800000|2020-11-03 12:00:00|25125.2|25117.2|25020.7|25012.7|25136.2|25128.2|25010.7|25002.7|2358
1604408400000|2020-11-03 13:00:00|25019.7|25011.7|24873.7|24865.7|25027.2|25019.2|24841.2|24833.2|9583
1604412000000|2020-11-03 14:00:00|24873.2|24865.2|24813.2|24805.2|24883.2|24875.2|24733.2|24725.2|9165
1604415600000|2020-11-03 15:00:00|24814.7|24806.7|24930.2|24922.2|24947.7|24939.7|24805.7|24797.7|5144
1604419200000|2020-11-03 16:00:00|24929.7|24921.7|24935.2|24927.2|24955.7|24947.7|24903.2|24895.2|2255
1604422800000|2020-11-03 17:00:00|24935.7|24927.7|24930.2|24922.2|24990.7|24982.7|24915.2|24907.2|1173
1604426400000|2020-11-03 18:00:00|24932.2|24924.2|24863.5|24833.5|24956.2|24948.2|24846.7|24833.5|1391
1604430000000|2020-11-03 19:00:00|24863.8|24833.8|24914|24884|24925.6|24895.6|24857.5|24827.5|1
1604433600000|2020-11-03 20:00:00|24914.3|24884.3|24947.7|24917.7|25041.9|25011.9|24888.5|24858.5|0
1604437200000|2020-11-03 21:00:00|24945.1|24915.1|24955.5|24925.5|24962.8|24932.8|24879.6|24849.6|0
1604440800000|2020-11-03 22:00:00|24955.6|24925.6|24958.6|24928.6|24962.9|24932.9|24944.5|24914.5|0
1604444400000|2020-11-03 23:00:00|24973.4|24943.4|25067.1|25037.1|25161.4|25131.4|24932.2|24902.2|0
1604448000000|2020-11-04 00:00:00|25065.8|25035.8|24742.3|24712.3|25129.3|25099.3|24735.1|24705.1|0
1604451600000|2020-11-04 01:00:00|24744.4|24714.4|25026.2|25021.2|25077.2|25072.2|24641.2|24636.2|36757
1604455200000|2020-11-04 02:00:00|25024.2|25019.2|24812.2|24807.2|25043.2|25038.2|24693.7|24688.7|39773
1604458800000|2020-11-04 03:00:00|24814.2|24809.2|24892.2|24887.2|25054.7|25049.7|24812.2|24807.2|26579
1604462400000|2020-11-04 04:00:00|24899.7|24869.7|24880.5|24850.5|24974.5|24944.5|24787|24757|1
1604466000000|2020-11-04 05:00:00|24873.6|24843.6|24964.2|24959.2|24975.2|24970.2|24839.7|24834.7|14532
1604469600000|2020-11-04 06:00:00|24961.7|24956.7|24965.7|24960.7|25025.7|25020.7|24908.7|24903.7|12675
1604473200000|2020-11-04 07:00:00|24965.2|24960.2|24873.2|24868.2|25004.2|24999.2|24767.2|24762.2|19057
1604476800000|2020-11-04 08:00:00|24874.2|24869.2|24952.9|24922.9|24998.7|24975.2|24792.2|24787.2|9186
1604480400000|2020-11-04 09:00:00|24952.3|24922.3|24997.2|24989.2|25033.2|25025.2|24923.1|24893.1|3521
1604484000000|2020-11-04 10:00:00|24996.7|24988.7|25044.7|25036.7|25052.2|25044.2|24947.7|24939.7|3217
1604487600000|2020-11-04 11:00:00|25044.2|25036.2|25084.7|25076.7|25116.7|25108.7|25037.2|25029.2|3005
1604491200000|2020-11-04 12:00:00|25085.2|25077.2|25336.7|25328.7|25352.7|25344.7|25082.7|25074.7|6624
1604494800000|2020-11-04 13:00:00|25337.2|25329.2|25305.2|25297.2|25350.2|25342.2|25291.2|25283.2|4298
1604498400000|2020-11-04 14:00:00|25306.7|25298.7|25340.2|25332.2|25340.7|25332.7|25198.2|25190.2|6096
1604502000000|2020-11-04 15:00:00|25340.7|25332.7|25493.7|25485.7|25497.2|25489.2|25327.2|25319.2|6714
1604505600000|2020-11-04 16:00:00|25494.2|25486.2|25512.2|25504.2|25540.7|25532.7|25382.7|25374.7|3932
1604509200000|2020-11-04 17:00:00|25511.7|25503.7|25533.7|25525.7|25607.7|25599.7|25496.2|25488.2|2255
1604512800000|2020-11-04 18:00:00|25537.2|25529.2|25539.3|25509.3|25578.2|25570.2|25477.7|25469.7|1728
1604516400000|2020-11-04 19:00:00|25539.5|25509.5|25545.2|25515.2|25558.1|25528.1|25498.9|25468.9|0
1604520000000|2020-11-04 20:00:00|25545.7|25515.7|25477.2|25447.2|25552.3|25522.3|25438.5|25408.5|0
1604523600000|2020-11-04 21:00:00|25474.6|25444.6|25496.2|25466.2|25547.5|25517.5|25457.7|25427.7|0
1604527200000|2020-11-04 22:00:00|25498|25468|25520.4|25490.4|25522.9|25492.9|25495.8|25465.8|0
1604530800000|2020-11-04 23:00:00|25527.8|25497.8|25450.2|25420.2|25531.3|25501.3|25425.7|25395.7|0
1604534400000|2020-11-05 00:00:00|25452.2|25422.2|25487.6|25457.6|25498.6|25468.6|25424.9|25394.9|0
1604538000000|2020-11-05 01:00:00|25487.2|25457.2|25403|25398|25637|25632|25358.5|25353.5|39614
1604541600000|2020-11-05 02:00:00|25402|25397|25452.5|25447.5|25458.5|25453.5|25313|25308|27745
1604545200000|2020-11-05 03:00:00|25453.5|25448.5|25545|25540|25610.5|25605.5|25442.5|25437.5|19041
1604548800000|2020-11-05 04:00:00|25561|25531|25566.5|25536.5|25603|25573|25529.3|25499.3|0
1604552400000|2020-11-05 05:00:00|25567.5|25537.5|25572.5|25567.5|25594.5|25589.5|25495|25490|12971
1604556000000|2020-11-05 06:00:00|25572|25567|25539.5|25534.5|25587.5|25582.5|25497|25492|10209
1604559600000|2020-11-05 07:00:00|25540|25535|25657.5|25652.5|25660|25655|25531|25526|15783
1604563200000|2020-11-05 08:00:00|25655|25650|25812.7|25782.7|25841.1|25825.5|25646|25641|12457
1604566800000|2020-11-05 09:00:00|25813.4|25783.4|25896.5|25888.5|25898|25890|25753.8|25723.8|3245
1604570400000|2020-11-05 10:00:00|25897.5|25889.5|25949.5|25941.5|26000|25992|25884.5|25876.5|4318
1604574000000|2020-11-05 11:00:00|25950|25942|25943|25935|26041|26033|25914.5|25906.5|5029
1604577600000|2020-11-05 12:00:00|25943.5|25935.5|25978.5|25970.5|25984|25976|25910.5|25902.5|2478
1604581200000|2020-11-05 13:00:00|25978|25970|25994.5|25986.5|26020.5|26012.5|25945|25937|1895
1604584800000|2020-11-05 14:00:00|25993|25985|25893|25885|26027|26019|25874|25866|5968
1604588400000|2020-11-05 15:00:00|25895.5|25887.5|25917|25909|25978|25970|25826|25818|4216
1604592000000|2020-11-05 16:00:00|25917.5|25909.5|25925|25917|25950.5|25942.5|25841.5|25833.5|3282
1604595600000|2020-11-05 17:00:00|25925.5|25917.5|25884.5|25876.5|25929.5|25921.5|25813.5|25805.5|1574
1604599200000|2020-11-05 18:00:00|25885|25877|25915.8|25885.8|25921|25913|25847.5|25839.5|975
1604602800000|2020-11-05 19:00:00|25916.1|25886.1|26029.5|25999.5|26046.6|26016.6|25915.1|25885.1|0
1604606400000|2020-11-05 20:00:00|26029.2|25999.2|25960.1|25930.1|26029.2|25999.2|25915.2|25885.2|0
1604610000000|2020-11-05 21:00:00|25958.8|25928.8|25991.7|25961.7|26014|25984|25957.5|25927.5|0
1604613600000|2020-11-05 22:00:00|25991.6|25961.6|25981.9|25951.9|25992.5|25962.5|25975.5|25945.5|0
1604617200000|2020-11-05 23:00:00|25973.1|25943.1|25926.6|25896.6|25973.1|25943.1|25833.4|25803.4|0
1604620800000|2020-11-06 00:00:00|25927.9|25897.9|25856.3|25826.3|25940.7|25910.7|25849.5|25819.5|0
1604624400000|2020-11-06 01:00:00|25858.3|25828.3|25753|25748|25875|25845|25654.5|25649.5|27176
1604628000000|2020-11-06 02:00:00|25751.5|25746.5|25714|25709|25788|25783|25626|25621|23213
1604631600000|2020-11-06 03:00:00|25713|25708|25635.5|25630.5|25719.5|25714.5|25616.5|25611.5|12954
1604635200000|2020-11-06 04:00:00|25661.6|25631.6|25643.1|25613.1|25684.9|25654.9|25625.8|25595.8|0
1604638800000|2020-11-06 05:00:00|25640.9|25610.9|25629|25624|25669|25664|25558.5|25553.5|13840
1604642400000|2020-11-06 06:00:00|25627.5|25622.5|25674|25669|25690|25685|25607.5|25602.5|10069
1604646000000|2020-11-06 07:00:00|25673|25668|25700.5|25695.5|25728|25723|25661|25656|10337
1604649600000|2020-11-06 08:00:00|25689.8|25684.8|25662.2|25632.2|25796.3|25791.3|25631.6|25601.6|8896
1604653200000|2020-11-06 09:00:00|25661.6|25631.6|25604.3|25596.3|25676.1|25657.3|25583.3|25570.5|2222
1604656800000|2020-11-06 10:00:00|25603.8|25595.8|25711.8|25703.8|25722.3|25714.3|25589.8|25581.8|1732
1604660400000|2020-11-06 11:00:00|25711.3|25703.3|25702.3|25694.3|25759.8|25751.8|25686.8|25678.8|1929
1604664000000|2020-11-06 12:00:00|25701.8|25693.8|25683.8|25675.8|25743.8|25735.8|25650.8|25642.8|1235
1604667600000|2020-11-06 13:00:00|25684.3|25676.3|25763.8|25755.8|25766.8|25758.8|25664.3|25656.3|2173
1604671200000|2020-11-06 14:00:00|25764.3|25756.3|25760.3|25752.3|25860.3|25852.3|25737.8|25729.8|4935
1604674800000|2020-11-06 15:00:00|25760.8|25752.8|25795.3|25787.3|25847.3|25839.3|25756.8|25748.8|2420
1604678400000|2020-11-06 16:00:00|25795.8|25787.8|25827.8|25819.8|25874.3|25866.3|25786.8|25778.8|2273
1604682000000|2020-11-06 17:00:00|25828.8|25820.8|25867.8|25859.8|25873.3|25865.3|25823.3|25815.3|505
1604685600000|2020-11-06 18:00:00|25867.3|25859.3|25897.5|25867.5|25901.3|25893.3|25857.8|25849.8|719
1604689200000|2020-11-06 19:00:00|25897.8|25867.8|25924.1|25894.1|25935.8|25905.8|25896.4|25866.4|0
1604692800000|2020-11-06 20:00:00|25923.8|25893.8|25868.5|25838.5|25966.8|25936.8|25852.4|25822.4|0
1604876400000|2020-11-08 23:00:00|25934.6|25904.6|26036.2|26006.2|26087.9|26057.9|25914.6|25884.6|0
1604880000000|2020-11-09 00:00:00|26037.5|26007.5|26043.7|26013.7|26096.3|26066.3|26018.5|25988.5|0
1604883600000|2020-11-09 01:00:00|26044.3|26014.3|26014.2|26009.2|26224.2|26219.2|25987.7|25982.7|27228
1604887200000|2020-11-09 02:00:00|26013.7|26008.7|26063.7|26058.7|26082.7|26077.7|25970.7|25965.7|22087
1604890800000|2020-11-09 03:00:00|26063.2|26058.2|26140.7|26135.7|26152.2|26147.2|26040.7|26035.7|13285
1604894400000|2020-11-09 04:00:00|26151.5|26121.5|26150.2|26120.2|26188.6|26158.6|26140.6|26110.6|0
1604898000000|2020-11-09 05:00:00|26145.9|26115.9|26107.7|26102.7|26197.2|26192.2|26080.2|26075.2|12711
1604901600000|2020-11-09 06:00:00|26106.7|26101.7|26057.2|26052.2|26119.7|26114.7|26002.2|25997.2|12727
1604905200000|2020-11-09 07:00:00|26058.2|26053.2|26001.7|25996.7|26077.2|26072.2|25950.7|25945.7|11780
1604908800000|2020-11-09 08:00:00|26001.2|25996.2|26058.4|26028.4|26104.6|26074.6|25981.7|25976.7|8423
1604912400000|2020-11-09 09:00:00|26059.1|26029.1|26061.7|26053.7|26108.6|26084.7|26026.7|25996.7|1468
1604916000000|2020-11-09 10:00:00|26062.2|26054.2|26108.7|26100.7|26124.7|26116.7|26061.2|26053.2|1342
1604919600000|2020-11-09 11:00:00|26109.7|26101.7|26381.2|26373.2|26496.7|26488.7|26065.7|26057.7|7265
1604923200000|2020-11-09 12:00:00|26382.2|26374.2|26681.7|26673.7|26702.2|26694.2|26328.7|26320.7|10896
1604926800000|2020-11-09 13:00:00|26682.7|26674.7|26792.7|26784.7|26859.2|26851.2|26642.7|26634.7|8453
1604930400000|2020-11-09 14:00:00|26791.2|26783.2|26570.7|26562.7|26872.7|26864.7|26565.2|26557.2|8854
1604934000000|2020-11-09 15:00:00|26571.2|26563.2|26622.2|26614.2|26698.2|26690.2|26567.7|26559.7|6107
1604937600000|2020-11-09 16:00:00|26621.7|26613.7|26543.7|26535.7|26634.2|26626.2|26539.7|26531.7|3169
1604941200000|2020-11-09 17:00:00|26543.2|26535.2|26580.7|26572.7|26602.7|26594.7|26532.2|26524.2|1530
1604944800000|2020-11-09 18:00:00|26581.2|26573.2|26517.9|26487.9|26592.2|26584.2|26517.9|26487.9|1404
1604948400000|2020-11-09 19:00:00|26519.5|26489.5|26491|26461|26519.7|26489.7|26412.9|26382.9|3
1604952000000|2020-11-09 20:00:00|26491.2|26461.2|26357.5|26327.5|26520.4|26490.4|26341.9|26311.9|0
1604955600000|2020-11-09 21:00:00|26353.6|26323.6|26371.5|26341.5|26411.8|26381.8|26336.2|26306.2|0
1604959200000|2020-11-09 22:00:00|26369.6|26339.6|26395.4|26365.4|26397.2|26367.2|26362.4|26332.4|0
1604962800000|2020-11-09 23:00:00|26395.2|26365.2|26412.1|26382.1|26477.2|26447.2|26390|26360|0
1604966400000|2020-11-10 00:00:00|26412.8|26382.8|26384.8|26354.8|26431.7|26401.7|26298.5|26268.5|0
1604970000000|2020-11-10 01:00:00|26384.1|26354.1|26271.2|26266.2|26444.7|26439.7|26235.7|26230.7|31304
1604973600000|2020-11-10 02:00:00|26270.2|26265.2|26250.7|26245.7|26400.2|26395.2|26228.7|26223.7|25368
1604977200000|2020-11-10 03:00:00|26250.2|26245.2|26206.2|26201.2|26269.7|26264.7|26167.2|26162.2|13766
1604980800000|2020-11-10 04:00:00|26210|26180|26196.7|26166.7|26223.9|26193.9|26165.3|26135.3|1
1604984400000|2020-11-10 05:00:00|26202.9|26172.9|26108.7|26103.7|26282.7|26277.7|26098.2|26093.2|15568
1604988000000|2020-11-10 06:00:00|26106.2|26101.2|26198.7|26193.7|26209.7|26204.7|26069.7|26064.7|16684
1604991600000|2020-11-10 07:00:00|26199.2|26194.2|26240.2|26235.2|26288.2|26283.2|26187.7|26182.7|13873
1604995200000|2020-11-10 08:00:00|26238.7|26233.7|26330.8|26300.8|26384.2|26369.2|26236.7|26230.9|8498
1604998800000|2020-11-10 09:00:00|26327|26297|26391.7|26383.7|26459.7|26451.7|26322.3|26292.3|3189
1605002400000|2020-11-10 10:00:00|26392.7|26384.7|26300.2|26292.2|26412.7|26404.7|26292.7|26284.7|3231
1605006000000|2020-11-10 11:00:00|26300.7|26292.7|26367.7|26359.7|26367.7|26359.7|26276.7|26268.7|2402
1605009600000|2020-11-10 12:00:00|26366.7|26358.7|26319.2|26311.2|26374.2|26366.2|26312.7|26304.7|1580
1605013200000|2020-11-10 13:00:00|26318.2|26310.2|26336.7|26328.7|26344.7|26336.7|26297.7|26289.7|1480
1605016800000|2020-11-10 14:00:00|26336.2|26328.2|26256.2|26248.2|26405.2|26397.2|26229.2|26221.2|6193
1605020400000|2020-11-10 15:00:00|26255.2|26247.2|26247.7|26239.7|26307.2|26299.2|26189.7|26181.7|5359
1605024000000|2020-11-10 16:00:00|26246.2|26238.2|26290.2|26282.2|26307.7|26299.7|26242.2|26234.2|3081
1605027600000|2020-11-10 17:00:00|26289.7|26281.7|26360.7|26352.7|26382.7|26374.7|26289.7|26281.7|1484
1605031200000|2020-11-10 18:00:00|26359.2|26351.2|26384|26354|26396.2|26388.2|26295.2|26287.2|1352
1605034800000|2020-11-10 19:00:00|26383.9|26353.9|26373|26343|26391.8|26361.8|26293.6|26263.6|0
1605038400000|2020-11-10 20:00:00|26373.2|26343.2|26309.7|26279.7|26380.2|26350.2|26266.6|26236.6|0
1605042000000|2020-11-10 21:00:00|26307.1|26277.1|26328.2|26298.2|26338.5|26308.5|26304.5|26274.5|0
1605045600000|2020-11-10 22:00:00|26325.8|26295.8|26328.7|26298.7|26333.6|26303.6|26322.5|26292.5|0
1605049200000|2020-11-10 23:00:00|26331.9|26301.9|26299.3|26269.3|26375.3|26345.3|26285|26255|0
1605052800000|2020-11-11 00:00:00|26298|26268|26285.8|26255.8|26316.2|26286.2|26253.7|26223.7|0
1605056400000|2020-11-11 01:00:00|26285.2|26255.2|26363.3|26358.3|26370.3|26365.3|26200.3|26195.3|28273
1605060000000|2020-11-11 02:00:00|26363.8|26358.8|26290.8|26285.8|26449.3|26444.3|26247.8|26242.8|28564
1605063600000|2020-11-11 03:00:00|26291.3|26286.3|26303.3|26298.3|26342.8|26337.8|26259.8|26254.8|12854
1605067200000|2020-11-11 04:00:00|26322.3|26292.3|26311|26281|26327.7|26297.7|26281.7|26251.7|1
1605070800000|2020-11-11 05:00:00|26312.3|26282.3|26348.8|26343.8|26411.8|26406.8|26293.3|26282.3|14857
1605074400000|2020-11-11 06:00:00|26347.3|26342.3|26341.8|26336.8|26414.3|26409.3|26331.3|26326.3|12013
1605078000000|2020-11-11 07:00:00|26341.3|26336.3|26213.3|26208.3|26393.3|26388.3|26183.3|26178.3|16142
1605081600000|2020-11-11 08:00:00|26212.3|26207.3|26345.8|26315.8|26347.8|26317.8|26212.3|26190.9|8968
1605085200000|2020-11-11 09:00:00|26345.1|26315.1|26327.8|26319.8|26369|26349.3|26302.6|26272.6|1778
1605088800000|2020-11-11 10:00:00|26328.3|26320.3|26360.3|26352.3|26368.3|26360.3|26317.3|26309.3|964
1605092400000|2020-11-11 11:00:00|26360.8|26352.8|26349.8|26341.8|26387.3|26379.3|26330.3|26322.3|1243
1605096000000|2020-11-11 12:00:00|26349.3|26341.3|26333.8|26325.8|26350.3|26342.3|26302.8|26294.8|1219
1605099600000|2020-11-11 13:00:00|26332.8|26324.8|26337.8|26329.8|26362.3|26354.3|26328.3|26320.3|1171
1605103200000|2020-11-11 14:00:00|26337.3|26329.3|26350.3|26342.3|26380.3|26372.3|26296.8|26288.8|3263
1605106800000|2020-11-11 15:00:00|26349.8|26341.8|26367.3|26359.3|26400.3|26392.3|26327.3|26319.3|3157
1605110400000|2020-11-11 16:00:00|26366.8|26358.8|26376.8|26368.8|26391.8|26383.8|26342.8|26334.8|2354
1605114000000|2020-11-11 17:00:00|26377.3|26369.3|26438.3|26430.3|26445.8|26437.8|26373.3|26365.3|1308
1605117600000|2020-11-11 18:00:00|26437.8|26429.8|26433.1|26403.1|26448.8|26440.8|26399.3|26391.3|1052
1605121200000|2020-11-11 19:00:00|26433.3|26403.3|26391.7|26361.7|26492.1|26462.1|26345.7|26315.7|2
1605124800000|2020-11-11 20:00:00|26391.6|26361.6|26424.5|26394.5|26456.7|26426.7|26377.7|26347.7|0
1605128400000|2020-11-11 21:00:00|26425.8|26395.8|26448.6|26418.6|26470.6|26440.6|26425.8|26395.8|0
1605132000000|2020-11-11 22:00:00|26448.8|26418.8|26450.1|26420.1|26454.2|26424.2|26446.3|26416.3|0
1605135600000|2020-11-11 23:00:00|26446.7|26416.7|26422.5|26392.5|26452.8|26422.8|26417.9|26387.9|0
1605139200000|2020-11-12 00:00:00|26421.8|26391.8|26387.7|26357.7|26441.2|26411.2|26378.7|26348.7|0
1605142800000|2020-11-12 01:00:00|26385.8|26355.8|26328.3|26323.3|26497.3|26492.3|26317.3|26312.3|26789
1605146400000|2020-11-12 02:00:00|26329.3|26324.3|26253.3|26248.3|26355.8|26350.8|26154.3|26149.3|23829
1605150000000|2020-11-12 03:00:00|26252.8|26247.8|26137.3|26132.3|26265.8|26260.8|26084.3|26079.3|14596
1605153600000|2020-11-12 04:00:00|26146.8|26116.8|26127.6|26097.6|26167.4|26137.4|26118|26088|2
1605157200000|2020-11-12 05:00:00|26132.7|26102.7|26168|26163|26203.8|26198.8|26092.3|26087.3|12675
1605160800000|2020-11-12 06:00:00|26167.5|26162.5|26158|26153|26185|26180|26080|26075|10995
1605164400000|2020-11-12 07:00:00|26159|26154|26170|26165|26184|26179|26125.5|26120.5|8330
1605168000000|2020-11-12 08:00:00|26171|26166|26211|26181|26292|26262|26170|26165|6946
1605171600000|2020-11-12 09:00:00|26211.6|26181.6|26315.5|26307.5|26329|26321|26208.8|26178.8|2894
1605175200000|2020-11-12 10:00:00|26316|26308|26316|26308|26371.5|26363.5|26300|26292|2346
1605178800000|2020-11-12 11:00:00|26316.5|26308.5|26287|26279|26336.5|26328.5|26283|26275|1516
1605182400000|2020-11-12 12:00:00|26286.5|26278.5|26214.5|26206.5|26297.5|26289.5|26211.5|26203.5|2143
1605186000000|2020-11-12 13:00:00|26215|26207|26255.5|26247.5|26271|26263|26211.5|26203.5|1701
1605189600000|2020-11-12 14:00:00|26257|26249|26238|26230|26274|26266|26219.5|26211.5|3090
1605193200000|2020-11-12 15:00:00|26237.5|26229.5|26291|26283|26310.5|26302.5|26231.5|26223.5|1980
1605196800000|2020-11-12 16:00:00|26290.5|26282.5|26251.5|26243.5|26306.5|26298.5|26246|26238|1512
1605200400000|2020-11-12 17:00:00|26252.5|26244.5|26206|26198|26280.5|26272.5|26177.5|26169.5|1122
1605204000000|2020-11-12 18:00:00|26205.5|26197.5|26207.2|26177.2|26208|26200|26121|26113|1606
1605207600000|2020-11-12 19:00:00|26207.3|26177.3|26087.3|26057.3|26246|26216|26083.4|26053.4|0
1605211200000|2020-11-12 20:00:00|26087.5|26057.5|26106.6|26076.6|26132|26102|26035.1|26005.1|0
1605214800000|2020-11-12 21:00:00|26105.3|26075.3|26159|26129|26200.2|26170.2|26105.3|26075.3|0
1605218400000|2020-11-12 22:00:00|26158.9|26128.9|26151|26121|26159.6|26129.6|26150.8|26120.8|0
1605222000000|2020-11-12 23:00:00|26146.5|26116.5|26129.8|26099.8|26154.9|26124.9|26119.4|26089.4|0
1605225600000|2020-11-13 00:00:00|26131.7|26101.7|26101.4|26071.4|26161.5|26131.5|26092.3|26062.3|0
1605229200000|2020-11-13 01:00:00|26101.1|26071.1|25994|25989|26133|26128|25927|25922|25310
1605232800000|2020-11-13 02:00:00|25993.5|25988.5|26088|26083|26125|26120|25948|25943|23646
1605236400000|2020-11-13 03:00:00|26087.5|26082.5|26034|26029|26147|26142|26028.5|26023.5|11901
1605240000000|2020-11-13 04:00:00|26071.4|26041.4|26080.4|26050.4|26137.6|26107.6|26064.2|26034.2|1
1605243600000|2020-11-13 05:00:00|26077.3|26047.3|26051|26046|26101.5|26096.5|26015.5|26010.5|9762
1605247200000|2020-11-13 06:00:00|26051.5|26046.5|26091|26086|26136.5|26131.5|26033.5|26028.5|10012
1605250800000|2020-11-13 07:00:00|26090.5|26085.5|26163.5|26158.5|26170.5|26165.5|26056.5|26051.5|10891
1605254400000|2020-11-13 08:00:00|26164|26159|26192.9|26162.9|26228.6|26198.6|26129.5|26124.5|6786
1605258000000|2020-11-13 09:00:00|26192.5|26162.5|26255.5|26247.5|26262|26254|26174|26157.9|1892
1605261600000|2020-11-13 10:00:00|26256|26248|26260|26252|26291|26283|26251|26243|1900
1605265200000|2020-11-13 11:00:00|26260.5|26252.5|26237|26229|26266.5|26258.5|26218|26210|1246
1605268800000|2020-11-13 12:00:00|26236|26228|26213|26205|26236.5|26228.5|26206.5|26198.5|908
1605272400000|2020-11-13 13:00:00|26212.5|26204.5|26205|26197|26224.5|26216.5|26187|26179|1272
1605276000000|2020-11-13 14:00:00|26204.5|26196.5|26223|26215|26248|26240|26184|26176|2433
1605279600000|2020-11-13 15:00:00|26221.5|26213.5|26143.5|26135.5|26226.5|26218.5|26132.5|26124.5|2730
1605283200000|2020-11-13 16:00:00|26144|26136|26204.5|26196.5|26208.5|26200.5|26144|26136|2147
1605286800000|2020-11-13 17:00:00|26206|26198|26232|26224|26232|26224|26183.5|26175.5|889
1605290400000|2020-11-13 18:00:00|26232.5|26224.5|26302.3|26272.3|26304.5|26296.5|26221.5|26213.5|1409
1605294000000|2020-11-13 19:00:00|26302.1|26272.1|26292.3|26262.3|26325.4|26295.4|26254.1|26224.1|0
1605297600000|2020-11-13 20:00:00|26292|26262|26275.7|26245.7|26313.9|26283.9|26247.3|26217.3|0
1605481200000|2020-11-15 23:00:00|26356.8|26326.8|26461.7|26431.7|26468.6|26438.6|26356.2|26326.2|0
1605484800000|2020-11-16 00:00:00|26460.5|26430.5|26427.1|26397.1|26469.5|26439.5|26421.7|26391.7|0
1605488400000|2020-11-16 01:00:00|26426.8|26396.8|26227.2|26222.2|26474.7|26469.7|26221.7|26216.7|27729
1605492000000|2020-11-16 02:00:00|26227.7|26222.7|26300.7|26295.7|26353.7|26348.7|26211.2|26206.2|22790
1605495600000|2020-11-16 03:00:00|26301.7|26296.7|26284.2|26279.2|26339.7|26334.7|26252.2|26247.2|9945
1605499200000|2020-11-16 04:00:00|26296|26266|26320.2|26290.2|26320.2|26290.2|26289.3|26259.3|0
1605502800000|2020-11-16 05:00:00|26295.2|26291.7|26331.2|26326.2|26339.7|26334.7|26261.7|26256.7|9031
1605506400000|2020-11-16 06:00:00|26327.7|26322.7|26319.2|26314.2|26348.7|26343.7|26294.7|26289.7|7455
1605510000000|2020-11-16 07:00:00|26319.7|26314.7|26379.7|26374.7|26388.2|26383.2|26286.2|26281.2|8939
1605513600000|2020-11-16 08:00:00|26378.7|26373.7|26354.6|26324.6|26400.7|26395.7|26305.7|26275.7|6427
1605517200000|2020-11-16 09:00:00|26354.2|26324.2|26391.7|26383.7|26406.6|26384.7|26353.9|26323.9|1076
1605520800000|2020-11-16 10:00:00|26392.2|26384.2|26359.2|26351.2|26393.2|26385.2|26342.2|26334.2|936
1605524400000|2020-11-16 11:00:00|26360.2|26352.2|26456.2|26448.2|26497.2|26489.2|26353.2|26345.2|3058
1605528000000|2020-11-16 12:00:00|26454.7|26446.7|26477.7|26469.7|26510.2|26502.2|26438.2|26430.2|3643
1605531600000|2020-11-16 13:00:00|26477.2|26469.2|26457.7|26449.7|26498.7|26490.7|26450.7|26442.7|1590
1605535200000|2020-11-16 14:00:00|26459.2|26451.2|26489.7|26481.7|26560.7|26552.7|26445.2|26437.2|5067
1605538800000|2020-11-16 15:00:00|26489.2|26481.2|26575.2|26567.2|26576.2|26568.2|26471.7|26463.7|2856
1605542400000|2020-11-16 16:00:00|26574.7|26566.7|26532.7|26524.7|26580.7|26572.7|26526.2|26518.2|1886
1605546000000|2020-11-16 17:00:00|26533.2|26525.2|26479.2|26471.2|26539.2|26531.2|26466.2|26458.2|966
1605549600000|2020-11-16 18:00:00|26478.7|26470.7|26476.5|26446.5|26504.2|26496.2|26450.2|26442.2|1280
1605553200000|2020-11-16 19:00:00|26476.7|26446.7|26509.7|26479.7|26544.3|26514.3|26466.4|26436.4|0
1605556800000|2020-11-16 20:00:00|26510|26480|26572.6|26542.6|26572.6|26542.6|26477.6|26447.6|0
1605560400000|2020-11-16 21:00:00|26571.3|26541.3|26572.5|26542.5|26589.8|26559.8|26565.1|26535.1|0
1605564000000|2020-11-16 22:00:00|26572.9|26542.9|26570.3|26540.3|26579.6|26549.6|26570.3|26540.3|0
1605567600000|2020-11-16 23:00:00|26557.4|26527.4|26516.9|26486.9|26578.6|26548.6|26507.8|26477.8|0
1605571200000|2020-11-17 00:00:00|26515.6|26485.6|26505.1|26475.1|26517.3|26487.3|26453.2|26423.2|0
1605574800000|2020-11-17 01:00:00|26503.2|26473.2|26400.7|26395.7|26534.7|26529.7|26395.2|26390.2|22848
1605578400000|2020-11-17 02:00:00|26400.2|26395.2|26389.7|26384.7|26456.7|26451.7|26365.7|26360.7|15728
1605582000000|2020-11-17 03:00:00|26390.2|26385.2|26419.2|26414.2|26421.2|26416.2|26344.7|26339.7|9933
1605585600000|2020-11-17 04:00:00|26421.6|26391.6|26414.2|26384.2|26421.6|26391.6|26387.9|26357.9|1
1605589200000|2020-11-17 05:00:00|26413.6|26383.6|26369.2|26364.2|26434.7|26429.7|26362.2|26357.2|7661
1605592800000|2020-11-17 06:00:00|26368.7|26363.7|26414.7|26409.7|26422.2|26417.2|26339.7|26334.7|7959
1605596400000|2020-11-17 07:00:00|26414.2|26409.2|26416.7|26411.7|26431.7|26426.7|26389.2|26384.2|5768
1605600000000|2020-11-17 08:00:00|26417.2|26412.2|26393.6|26363.6|26458.2|26439.2|26379.4|26349.4|5154
1605603600000|2020-11-17 09:00:00|26394.2|26364.2|26432.2|26424.2|26447.7|26439.7|26384.9|26354.9|1308
1605607200000|2020-11-17 10:00:00|26432.7|26424.7|26414.2|26406.2|26441.2|26433.2|26385.2|26377.2|1135
1605610800000|2020-11-17 11:00:00|26413.7|26405.7|26394.2|26386.2|26419.2|26411.2|26369.7|26361.7|903
1605614400000|2020-11-17 12:00:00|26391.7|26383.7|26376.7|26368.7|26411.2|26403.2|26376.7|26368.7|1033
1605618000000|2020-11-17 13:00:00|26377.2|26369.2|26323.7|26315.7|26382.2|26374.2|26321.7|26313.7|2482
1605621600000|2020-11-17 14:00:00|26324.2|26316.2|26300.7|26292.7|26338.2|26330.2|26297.7|26289.7|2788
1605625200000|2020-11-17 15:00:00|26300.2|26292.2|26396.2|26388.2|26406.2|26398.2|26298.2|26290.2|2763
1605628800000|2020-11-17 16:00:00|26395.7|26387.7|26414.2|26406.2|26422.7|26414.7|26383.7|26375.7|2095
1605632400000|2020-11-17 17:00:00|26413.7|26405.7|26422.7|26414.7|26444.7|26436.7|26412.7|26404.7|650
1605636000000|2020-11-17 18:00:00|26423.2|26415.2|26453|26423|26467.7|26459.7|26422.7|26414.7|1026
1605639600000|2020-11-17 19:00:00|26452.7|26422.7|26487|26457|26509.3|26479.3|26452.6|26422.6|0
1605643200000|2020-11-17 20:00:00|26486.7|26456.7|26439.3|26409.3|26487|26457|26406.7|26376.7|0
1605646800000|2020-11-17 21:00:00|26438|26408|26419.2|26389.2|26460.7|26430.7|26416.7|26386.7|0
1605650400000|2020-11-17 22:00:00|26419.1|26389.1|26424.1|26394.1|26427.5|26397.5|26418.1|26388.1|0
1605654000000|2020-11-17 23:00:00|26428.8|26398.8|26446|26416|26460.8|26430.8|26410.3|26380.3|0
1605657600000|2020-11-18 00:00:00|26444.8|26414.8|26377.8|26347.8|26449.9|26419.9|26337.3|26307.3|0
1605661200000|2020-11-18 01:00:00|26377.1|26347.1|26407.6|26402.6|26495.6|26490.6|26369.5|26339.5|19667
1605664800000|2020-11-18 02:00:00|26406.6|26401.6|26423.6|26418.6|26441.1|26436.1|26374.6|26369.6|15499
1605668400000|2020-11-18 03:00:00|26424.6|26419.6|26600.6|26595.6|26651.1|26646.1|26400.6|26395.6|19102
1605672000000|2020-11-18 04:00:00|26612.6|26582.6|26587.7|26557.7|26618|26588|26582|26552|1
1605675600000|2020-11-18 05:00:00|26592.2|26562.2|26482.1|26477.1|26592.2|26582.6|26468.6|26463.6|13571
1605679200000|2020-11-18 06:00:00|26481.1|26476.1|26452.1|26447.1|26495.1|26490.1|26426.6|26421.6|8379
1605682800000|2020-11-18 07:00:00|26451.1|26446.1|26535.1|26530.1|26543.1|26538.1|26451.1|26446.1|8282
1605686400000|2020-11-18 08:00:00|26527.1|26522.1|26559.3|26529.3|26587.2|26568.6|26505.6|26500.6|5567
1605690000000|2020-11-18 09:00:00|26559.9|26529.9|26569.6|26561.6|26589.1|26581.1|26536.6|26525|1052
1605693600000|2020-11-18 10:00:00|26569.1|26561.1|26582.6|26574.6|26594.1|26586.1|26558.6|26550.6|1139
1605697200000|2020-11-18 11:00:00|26582.1|26574.1|26592.1|26584.1|26616.6|26608.6|26566.6|26558.6|1858
1605700800000|2020-11-18 12:00:00|26591.6|26583.6|26622.6|26614.6|26633.6|26625.6|26580.1|26572.1|1674
1605704400000|2020-11-18 13:00:00|26622.1|26614.1|26603.6|26595.6|26624.6|26616.6|26593.6|26585.6|1141
1605708000000|2020-11-18 14:00:00|26603.1|26595.1|26538.1|26530.1|26609.6|26601.6|26516.1|26508.1|3472
1605711600000|2020-11-18 15:00:00|26537.6|26529.6|26568.1|26560.1|26577.1|26569.1|26532.6|26524.6|2309
1605715200000|2020-11-18 16:00:00|26568.6|26560.6|26582.6|26574.6|26589.1|26581.1|26544.1|26536.1|1628
1605718800000|2020-11-18 17:00:00|26583.1|26575.1|26571.1|26563.1|26596.1|26588.1|26568.6|26560.6|900
1605722400000|2020-11-18 18:00:00|26570.6|26562.6|26562.2|26532.2|26593.6|26585.6|26543.6|26532.2|984
1605726000000|2020-11-18 19:00:00|26561.9|26531.9|26548.3|26518.3|26580.4|26550.4|26515.8|26485.8|0
1605729600000|2020-11-18 20:00:00|26548.6|26518.6|26421.3|26391.3|26559.1|26529.1|26420|26390|0
1605733200000|2020-11-18 21:00:00|26420|26390|26410.5|26380.5|26448.7|26418.7|26400.2|26370.2|0
1605736800000|2020-11-18 22:00:00|26410.7|26380.7|26432|26402|26432|26402|26409.8|26379.8|0
1605740400000|2020-11-18 23:00:00|26437.1|26407.1|26451.1|26421.1|26481.2|26451.2|26436.4|26406.4|0
1605744000000|2020-11-19 00:00:00|26449.8|26419.8|26430.6|26400.6|26464.3|26434.3|26414.7|26384.7|0
1605747600000|2020-11-19 01:00:00|26431.2|26401.2|26386.1|26381.1|26452.4|26444.1|26316.6|26311.6|22902
1605751200000|2020-11-19 02:00:00|26385.6|26380.6|26344.6|26339.6|26434.1|26429.1|26334.1|26329.1|15822
1605754800000|2020-11-19 03:00:00|26343.6|26338.6|26398.6|26393.6|26405.6|26400.6|26325.1|26320.1|9417
1605758400000|2020-11-19 04:00:00|26405.2|26375.2|26434|26404|26442.8|26412.8|26402.6|26372.6|0
1605762000000|2020-11-19 05:00:00|26393.1|26388.1|26419.1|26414.1|26442.6|26437.6|26366.1|26361.1|8738
1605765600000|2020-11-19 06:00:00|26419.6|26414.6|26417.6|26412.6|26445.1|26440.1|26388.1|26383.1|7850
1605769200000|2020-11-19 07:00:00|26417.1|26412.1|26392.6|26387.6|26435.6|26430.6|26389.6|26384.6|7160
1605772800000|2020-11-19 08:00:00|26393.1|26388.1|26283.7|26253.7|26398.6|26393.6|26257.2|26227.2|6098
1605776400000|2020-11-19 09:00:00|26283.1|26253.1|26282.1|26274.1|26323.9|26295.1|26253.6|26228.8|2547
1605780000000|2020-11-19 10:00:00|26281.1|26273.1|26281.6|26273.6|26285.6|26277.6|26227.6|26219.6|1740
1605783600000|2020-11-19 11:00:00|26282.1|26274.1|26321.6|26313.6|26333.1|26325.1|26274.6|26266.6|1376
1605787200000|2020-11-19 12:00:00|26322.6|26314.6|26333.1|26325.1|26349.1|26341.1|26317.1|26309.1|1311
1605790800000|2020-11-19 13:00:00|26333.6|26325.6|26341.1|26333.1|26354.6|26346.6|26312.6|26304.6|1446
1605794400000|2020-11-19 14:00:00|26340.6|26332.6|26406.6|26398.6|26408.6|26400.6|26325.1|26317.1|3113
1605798000000|2020-11-19 15:00:00|26407.1|26399.1|26414.6|26406.6|26438.6|26430.6|26388.1|26380.1|3109
1605801600000|2020-11-19 16:00:00|26415.1|26407.1|26409.1|26401.1|26438.1|26430.1|26404.1|26396.1|1498
1605805200000|2020-11-19 17:00:00|26410.1|26402.1|26415.6|26407.6|26435.6|26427.6|26407.6|26399.6|661
1605808800000|2020-11-19 18:00:00|26416.1|26408.1|26454.2|26424.2|26454.2|26442.1|26395.6|26387.6|1616
1605812400000|2020-11-19 19:00:00|26454.5|26424.5|26467.1|26437.1|26498|26468|26429.9|26399.9|0
1605816000000|2020-11-19 20:00:00|26467.4|26437.4|26467|26437|26497.3|26467.3|26439.6|26409.6|0
1605819600000|2020-11-19 21:00:00|26472.2|26442.2|26378.4|26348.4|26483.8|26453.8|26372.5|26342.5|0
1605823200000|2020-11-19 22:00:00|26379.3|26349.3|26390.2|26360.2|26396.8|26366.8|26372|26342|0
1605826800000|2020-11-19 23:00:00|26369.2|26339.2|26313.4|26283.4|26369.2|26339.2|26294.1|26264.1|0
1605830400000|2020-11-20 00:00:00|26314.6|26284.6|26366.3|26336.3|26380.6|26350.6|26314.6|26284.6|0
1605834000000|2020-11-20 01:00:00|26370.1|26340.1|26450.1|26445.1|26484.1|26479.1|26333.6|26328.6|21760
1605837600000|2020-11-20 02:00:00|26451.1|26446.1|26462.6|26457.6|26474.6|26469.6|26396.6|26391.6|15059
1605841200000|2020-11-20 03:00:00|26462.1|26457.1|26441.1|26436.1|26573.6|26568.6|26424.6|26419.6|19257
1605844800000|2020-11-20 04:00:00|26460.8|26430.8|26500.2|26470.2|26511.8|26481.8|26453.7|26423.7|0
1605848400000|2020-11-20 05:00:00|26498.9|26468.9|26455.1|26450.1|26507.1|26502.1|26434.6|26429.6|7728
1605852000000|2020-11-20 06:00:00|26453.6|26448.6|26431.1|26426.1|26457.6|26452.6|26407.6|26402.6|6878
1605855600000|2020-11-20 07:00:00|26431.6|26426.6|26405.1|26400.1|26449.6|26444.6|26392.1|26387.1|7056
1605859200000|2020-11-20 08:00:00|26405.6|26400.6|26473.1|26443.1|26477.2|26453.1|26385.6|26380.6|4996
1605862800000|2020-11-20 09:00:00|26473.4|26443.4|26471.1|26463.1|26498.6|26490.6|26447.6|26435.1|1424
1605866400000|2020-11-20 10:00:00|26469.6|26461.6|26503.1|26495.1|26515.1|26507.1|26467.1|26459.1|1349
1605870000000|2020-11-20 11:00:00|26503.6|26495.6|26527.6|26519.6|26527.6|26519.6|26483.6|26475.6|927
1605873600000|2020-11-20 12:00:00|26529.6|26521.6|26499.6|26491.6|26530.1|26522.1|26493.1|26485.1|952
1605877200000|2020-11-20 13:00:00|26500.1|26492.1|26486.1|26478.1|26510.1|26502.1|26484.1|26476.1|675
1605880800000|2020-11-20 14:00:00|26486.6|26478.6|26501.1|26493.1|26524.1|26516.1|26474.6|26466.6|2163
1605884400000|2020-11-20 15:00:00|26500.6|26492.6|26506.1|26498.1|26531.6|26523.6|26487.1|26479.1|1780
1605888000000|2020-11-20 16:00:00|26506.6|26498.6|26520.1|26512.1|26534.1|26526.1|26505.1|26497.1|1258
1605891600000|2020-11-20 17:00:00|26519.1|26511.1|26530.1|26522.1|26531.6|26523.6|26506.6|26498.6|703
1605895200000|2020-11-20 18:00:00|26529.6|26521.6|26557.1|26527.1|26557.4|26543.1|26522.6|26514.6|954
1605898800000|2020-11-20 19:00:00|26557.4|26527.4|26583.2|26553.2|26603.2|26573.2|26555.7|26525.7|0
1605902400000|2020-11-20 20:00:00|26583.7|26553.7|26501.4|26471.4|26587.7|26557.7|26501.4|26471.4|0
1605906000000|2020-11-20 21:00:00|26500.1|26470.1|26540|26510|26545.6|26515.6|26470.5|26440.5|0
1606086000000|2020-11-22 23:00:00|26484.8|26454.8|26531.8|26501.8|26533.1|26503.1|26482.3|26452.3|0
1606089600000|2020-11-23 00:00:00|26530.5|26500.5|26593.3|26563.3|26593.3|26563.3|26523.5|26493.5|0
1606093200000|2020-11-23 01:00:00|26592.6|26562.6|26459.9|26454.9|26708.9|26703.9|26434.9|26429.9|29087
1606096800000|2020-11-23 02:00:00|26456.4|26451.4|26429.9|26424.9|26471.9|26466.9|26377.9|26372.9|20435
1606100400000|2020-11-23 03:00:00|26430.4|26425.4|26432.4|26427.4|26444.4|26439.4|26388.4|26383.4|9208
1606104000000|2020-11-23 04:00:00|26442.8|26412.8|26429.6|26399.6|26447.5|26417.5|26415.1|26385.1|1
1606107600000|2020-11-23 05:00:00|26412.4|26407.4|26452.4|26447.4|26460.9|26455.9|26395.4|26390.4|9614
1606111200000|2020-11-23 06:00:00|26451.4|26446.4|26418.9|26413.9|26458.4|26453.4|26410.9|26405.9|6099
1606114800000|2020-11-23 07:00:00|26419.9|26414.9|26474.4|26469.4|26501.9|26496.9|26414.4|26409.4|12032
1606118400000|2020-11-23 08:00:00|26473.4|26468.4|26524.1|26494.1|26548.1|26518.1|26466.4|26458.4|9859
1606122000000|2020-11-23 09:00:00|26524.7|26494.7|26514.9|26506.9|26531.9|26523.9|26484.4|26462.9|1505
1606125600000|2020-11-23 10:00:00|26514.4|26506.4|26510.9|26502.9|26520.4|26512.4|26494.9|26486.9|1165
1606129200000|2020-11-23 11:00:00|26511.4|26503.4|26504.4|26496.4|26520.4|26512.4|26495.4|26487.4|863
1606132800000|2020-11-23 12:00:00|26503.9|26495.9|26509.9|26501.9|26525.4|26517.4|26488.9|26480.9|1155
1606136400000|2020-11-23 13:00:00|26510.4|26502.4|26474.4|26466.4|26519.9|26511.9|26422.4|26414.4|2360
1606140000000|2020-11-23 14:00:00|26473.9|26465.9|26438.4|26430.4|26505.4|26497.4|26434.4|26426.4|2763
1606143600000|2020-11-23 15:00:00|26438.9|26430.9|26410.4|26402.4|26446.9|26438.9|26378.9|26370.9|4211
1606147200000|2020-11-23 16:00:00|26410.9|26402.9|26401.9|26393.9|26421.4|26413.4|26355.4|26347.4|2155
1606150800000|2020-11-23 17:00:00|26401.4|26393.4|26439.9|26431.9|26441.4|26433.4|26391.9|26383.9|878
1606154400000|2020-11-23 18:00:00|26440.4|26432.4|26433.4|26403.4|26447.4|26439.4|26419.4|26403.4|816
1606158000000|2020-11-23 19:00:00|26433.6|26403.6|26439|26409|26440.7|26410.7|26375.8|26345.8|0
1606161600000|2020-11-23 20:00:00|26439.2|26409.2|26411.7|26381.7|26489.3|26459.3|26391.8|26361.8|0
1606165200000|2020-11-23 21:00:00|26414.3|26384.3|26417.5|26387.5|26420.8|26390.8|26402.7|26372.7|0
1606168800000|2020-11-23 22:00:00|26417.4|26387.4|26428.9|26398.9|26431.7|26401.7|26414.2|26384.2|0
1606172400000|2020-11-23 23:00:00|26429.8|26399.8|26532.2|26502.2|26549.1|26519.1|26417.9|26387.9|0
1606176000000|2020-11-24 00:00:00|26531.6|26501.6|26518.7|26488.7|26543.2|26513.2|26498.4|26468.4|0
1606179600000|2020-11-24 01:00:00|26522.5|26492.5|26442.6|26437.6|26553.2|26539.1|26414.1|26409.1|26443
1606183200000|2020-11-24 02:00:00|26440.1|26435.1|26489.6|26484.6|26523.1|26518.1|26424.1|26419.1|21641
1606186800000|2020-11-24 03:00:00|26491.6|26486.6|26505.6|26500.6|26523.1|26518.1|26468.1|26463.1|13953
1606190400000|2020-11-24 04:00:00|26517.4|26487.4|26518.5|26488.5|26529.4|26499.4|26512.8|26482.8|0
1606194000000|2020-11-24 05:00:00|26524.2|26494.2|26498.6|26493.6|26585.1|26580.1|26475.6|26470.6|21322
1606197600000|2020-11-24 06:00:00|26500.1|26495.1|26514.6|26509.6|26523.6|26518.6|26486.6|26481.6|8822
1606201200000|2020-11-24 07:00:00|26515.6|26510.6|26556.6|26551.6|26564.1|26559.1|26503.6|26498.6|13490
1606204800000|2020-11-24 08:00:00|26559.6|26554.6|26599.9|26569.9|26624.8|26615.1|26557.1|26551.7|25137
1606208400000|2020-11-24 09:00:00|26599.3|26569.3|26628.1|26620.1|26649.6|26641.6|26587.8|26557.8|2247
1606212000000|2020-11-24 10:00:00|26628.6|26620.6|26618.6|26610.6|26643.6|26635.6|26608.1|26600.1|1254
1606215600000|2020-11-24 11:00:00|26618.1|26610.1|26616.1|26608.1|26653.6|26645.6|26616.1|26608.1|917
1606219200000|2020-11-24 12:00:00|26618.1|26610.1|26614.1|26606.1|26626.1|26618.1|26583.1|26575.1|1386
1606222800000|2020-11-24 13:00:00|26613.6|26605.6|26598.1|26590.1|26637.1|26629.1|26596.6|26588.6|1682
1606226400000|2020-11-24 14:00:00|26596.6|26588.6|26584.1|26576.1|26619.6|26611.6|26542.1|26534.1|2941
1606230000000|2020-11-24 15:00:00|26583.6|26575.6|26610.1|26602.1|26610.6|26602.6|26548.1|26540.1|2815
1606233600000|2020-11-24 16:00:00|26610.6|26602.6|26665.6|26657.6|26679.1|26671.1|26609.6|26601.6|2830
1606237200000|2020-11-24 17:00:00|26667.1|26659.1|26685.1|26677.1|26688.1|26680.1|26650.6|26642.6|1003
1606240800000|2020-11-24 18:00:00|26684.6|26676.6|26703.5|26673.5|26723.1|26715.1|26683.1|26673.4|1252
1606244400000|2020-11-24 19:00:00|26703.4|26673.4|26709.9|26679.9|26711.2|26681.2|26660.5|26630.5|0
1606248000000|2020-11-24 20:00:00|26709.6|26679.6|26747.7|26717.7|26759.3|26729.3|26694.4|26664.4|0
1606251600000|2020-11-24 21:00:00|26748.9|26718.9|26774.5|26744.5|26786.4|26756.4|26742.5|26712.5|0
1606255200000|2020-11-24 22:00:00|26774.1|26744.1|26760.2|26730.2|26774.1|26744.1|26755.4|26725.4|0
1606258800000|2020-11-24 23:00:00|26761.1|26731.1|26781.3|26751.3|26793.2|26763.2|26748.1|26718.1|0
1606262400000|2020-11-25 00:00:00|26780|26750|26805.8|26775.8|26838.8|26808.8|26766.4|26736.4|0
1606266000000|2020-11-25 01:00:00|26805.5|26775.5|26887.8|26882.8|27005.8|27000.8|26744.8|26739.8|38919
1606269600000|2020-11-25 02:00:00|26888.3|26883.3|26929.8|26924.8|26975.3|26970.3|26848.8|26843.8|24942
1606273200000|2020-11-25 03:00:00|26930.3|26925.3|26835.3|26830.3|27076.8|27071.8|26812.3|26807.3|28227
1606276800000|2020-11-25 04:00:00|26845.3|26815.3|26851.4|26821.4|26874.9|26844.9|26839.1|26809.1|0
1606280400000|2020-11-25 05:00:00|26842.5|26812.5|26687.8|26682.8|26846.3|26841.3|26669.8|26664.8|28283
1606284000000|2020-11-25 06:00:00|26688.3|26683.3|26607.8|26602.8|26743.8|26738.8|26604.3|26599.3|15239
1606287600000|2020-11-25 07:00:00|26607.3|26602.3|26651.8|26646.8|26663.8|26658.8|26595.8|26590.8|12334
1606291200000|2020-11-25 08:00:00|26652.3|26647.3|26627.8|26597.8|26690.1|26660.1|26614.6|26584.6|19497
1606294800000|2020-11-25 09:00:00|26628.5|26598.5|26596.8|26588.8|26661.3|26653.3|26579.8|26571.8|2547
1606298400000|2020-11-25 10:00:00|26597.3|26589.3|26576.3|26568.3|26617.8|26609.8|26564.3|26556.3|1481
1606302000000|2020-11-25 11:00:00|26576.8|26568.8|26618.3|26610.3|26622.3|26614.3|26560.3|26552.3|1036
1606305600000|2020-11-25 12:00:00|26618.8|26610.8|26625.3|26617.3|26648.8|26640.8|26615.8|26607.8|1177
1606309200000|2020-11-25 13:00:00|26625.8|26617.8|26629.3|26621.3|26641.3|26633.3|26609.3|26601.3|1384
1606312800000|2020-11-25 14:00:00|26629.8|26621.8|26627.8|26619.8|26662.3|26654.3|26615.3|26607.3|2516
1606316400000|2020-11-25 15:00:00|26627.3|26619.3|26658.3|26650.3|26685.3|26677.3|26584.8|26576.8|2537
1606320000000|2020-11-25 16:00:00|26657.8|26649.8|26663.8|26655.8|26698.8|26690.8|26653.8|26645.8|1215
1606323600000|2020-11-25 17:00:00|26664.3|26656.3|26690.8|26682.8|26692.3|26684.3|26654.3|26646.3|460
1606327200000|2020-11-25 18:00:00|26690.3|26682.3|26700.1|26670.1|26700.2|26688.8|26663.3|26655.3|650
1606330800000|2020-11-25 19:00:00|26700.2|26670.2|26683|26653|26702.4|26672.4|26647.4|26617.4|0
1606334400000|2020-11-25 20:00:00|26682.8|26652.8|26691.9|26661.9|26724.5|26694.5|26673.2|26643.2|0
1606338000000|2020-11-25 21:00:00|26693.2|26663.2|26705.2|26675.2|26710.7|26680.7|26680.6|26650.6|0
1606341600000|2020-11-25 22:00:00|26705.1|26675.1|26708.5|26678.5|26711.5|26681.5|26702.6|26672.6|0
1606345200000|2020-11-25 23:00:00|26713.7|26683.7|26724.1|26694.1|26724.1|26694.1|26705.4|26675.4|0
1606348800000|2020-11-26 00:00:00|26722.8|26692.8|26744.1|26714.1|26760.6|26730.6|26682.7|26652.7|0
1606352400000|2020-11-26 01:00:00|26742.2|26712.2|26679.1|26674.1|26753.6|26729.6|26622.1|26617.1|20183
1606356000000|2020-11-26 02:00:00|26679.6|26674.6|26666.1|26661.1|26716.1|26711.1|26649.1|26644.1|16818
1606359600000|2020-11-26 03:00:00|26666.6|26661.6|26676.6|26671.6|26732.6|26727.6|26654.6|26649.6|11091
1606363200000|2020-11-26 04:00:00|26688.8|26658.8|26684.9|26654.9|26697.3|26667.3|26671|26641|1
1606366800000|2020-11-26 05:00:00|26681.8|26651.8|26719.1|26714.1|26751.1|26746.1|26672.6|26651.8|8972
1606370400000|2020-11-26 06:00:00|26719.6|26714.6|26758.6|26753.6|26765.1|26760.1|26694.1|26689.1|6633
1606374000000|2020-11-26 07:00:00|26758.1|26753.1|26775.6|26770.6|26786.1|26781.1|26720.1|26715.1|5786
1606377600000|2020-11-26 08:00:00|26775.1|26770.1|26777.3|26747.3|26829.6|26824.6|26766.6|26745.1|9521
1606381200000|2020-11-26 09:00:00|26776.9|26746.9|26788.6|26780.6|26819.9|26796.1|26765.8|26735.8|867
1606384800000|2020-11-26 10:00:00|26788.1|26780.1|26776.6|26768.6|26804.1|26796.1|26769.1|26761.1|658
1606388400000|2020-11-26 11:00:00|26776.1|26768.1|26770.1|26762.1|26793.1|26785.1|26766.1|26758.1|518
1606392000000|2020-11-26 12:00:00|26770.6|26762.6|26767.1|26759.1|26782.1|26774.1|26765.1|26757.1|447
1606395600000|2020-11-26 13:00:00|26767.6|26759.6|26772.1|26764.1|26778.6|26770.6|26759.1|26751.1|447
1606399200000|2020-11-26 14:00:00|26771.6|26763.6|26783.6|26775.6|26786.1|26778.1|26768.1|26760.1|304
1606402800000|2020-11-26 15:00:00|26783.1|26775.1|26772.1|26764.1|26785.1|26777.1|26758.6|26750.6|435
1606406400000|2020-11-26 16:00:00|26772.6|26764.6|26760.1|26752.1|26775.1|26767.1|26745.1|26737.1|802
1606410000000|2020-11-26 17:00:00|26759.6|26751.6|26743.1|26735.1|26759.6|26751.6|26728.1|26720.1|494
1606413600000|2020-11-26 18:00:00|26742.6|26734.6|26758.9|26728.9|26758.9|26744.6|26732.6|26724.6|135
1606417200000|2020-11-26 19:00:00|26760.5|26730.5|26759.2|26729.2|26761.6|26731.6|26755.1|26725.1|0
1606420800000|2020-11-26 20:00:00|26757.6|26727.6|26759.3|26729.3|26761.3|26731.3|26748.1|26718.1|0
1606424400000|2020-11-26 21:00:00|26759.2|26729.2|26758.7|26728.7|26759.2|26729.2|26758.7|26728.7|0
1606428000000|2020-11-26 22:00:00|26759.3|26729.3|26759.3|26729.3|26759.5|26729.5|26758.8|26728.8|0
1606431600000|2020-11-26 23:00:00|26768.1|26738.1|26763.5|26733.5|26779.1|26749.1|26738.1|26708.1|0
1606435200000|2020-11-27 00:00:00|26764.8|26734.8|26771.5|26741.5|26771.5|26741.5|26737.7|26707.7|0
1606438800000|2020-11-27 01:00:00|26770.9|26740.9|26752.2|26747.2|26791.4|26784.7|26733.7|26728.7|14827
1606442400000|2020-11-27 02:00:00|26752.7|26747.7|26772.2|26767.2|26798.2|26793.2|26721.2|26716.2|13703
1606446000000|2020-11-27 03:00:00|26772.7|26767.7|26782.2|26777.2|26790.2|26785.2|26734.2|26729.2|7953
1606449600000|2020-11-27 04:00:00|26794.2|26764.2|26807.7|26777.7|26824.8|26794.8|26785.9|26755.9|1
1606453200000|2020-11-27 05:00:00|26789.7|26784.7|26851.2|26846.2|26851.7|26846.7|26764.7|26759.7|8406
1606456800000|2020-11-27 06:00:00|26852.2|26847.2|26980.2|26975.2|27008.7|27003.7|26818.2|26813.2|16613
1606460400000|2020-11-27 07:00:00|26981.2|26976.2|26947.2|26942.2|27038.2|27033.2|26934.2|26929.2|13109
1606464000000|2020-11-27 08:00:00|26941|26936|26950.4|26920.4|26967.7|26953.5|26892.5|26883.7|6712
1606467600000|2020-11-27 09:00:00|26950.7|26920.7|26909|26901|26978.8|26952.5|26904.5|26896.5|1991
1606471200000|2020-11-27 10:00:00|26910.5|26902.5|26903|26895|26922.5|26914.5|26883|26875|1334
1606474800000|2020-11-27 11:00:00|26903.5|26895.5|26901.5|26893.5|26919.5|26911.5|26898|26890|565
1606478400000|2020-11-27 12:00:00|26902|26894|26909|26901|26909|26901|26889.5|26881.5|494
1606482000000|2020-11-27 13:00:00|26909.5|26901.5|26920.5|26912.5|26934.5|26926.5|26891.5|26883.5|824
1606485600000|2020-11-27 14:00:00|26921|26913|26944.5|26936.5|26971.5|26963.5|26907.5|26899.5|2316
1606489200000|2020-11-27 15:00:00|26945|26937|26969.5|26961.5|26994.5|26986.5|26938|26930|1663
1606492800000|2020-11-27 16:00:00|26970|26962|26920|26912|26975|26967|26908.5|26900.5|1564
1606496400000|2020-11-27 17:00:00|26920.5|26912.5|26965.5|26957.5|26967|26959|26911|26903|882
1606500000000|2020-11-27 18:00:00|26966|26958|26978.8|26948.8|26978.8|26966.5|26940.5|26932.5|605
1606503600000|2020-11-27 19:00:00|26978.5|26948.5|26982|26952|26983.2|26953.2|26977.2|26947.2|0
1606507200000|2020-11-27 20:00:00|26982.2|26952.2|26992.5|26962.5|26996.4|26966.4|26980.2|26950.2|0
1606690800000|2020-11-29 23:00:00|27040.5|27010.5|27000.9|26970.9|27041.9|27011.9|26992.2|26962.2|0
1606694400000|2020-11-30 00:00:00|26998.3|26968.3|26920.6|26890.6|27002.2|26972.2|26912.5|26882.5|0
1606698000000|2020-11-30 01:00:00|26922.5|26892.5|26863.9|26858.9|26952.4|26947.4|26796.9|26783.3|20709
1606701600000|2020-11-30 02:00:00|26862.9|26857.9|26789.4|26784.4|26890.9|26885.9|26772.9|26767.9|17831
1606705200000|2020-11-30 03:00:00|26788.9|26783.9|26784.4|26779.4|26836.9|26831.9|26762.9|26757.9|9804
1606708800000|2020-11-30 04:00:00|26787.1|26757.1|26766.9|26736.9|26792.3|26762.3|26747.4|26717.4|0
1606712400000|2020-11-30 05:00:00|26765.9|26760.9|26594.9|26589.9|26765.9|26760.9|26575.9|26570.9|18495
1606716000000|2020-11-30 06:00:00|26594.4|26589.4|26440.9|26435.9|26613.9|26608.9|26396.4|26391.4|18545
1606719600000|2020-11-30 07:00:00|26440.4|26435.4|26407.4|26402.4|26501.4|26496.4|26352.9|26347.9|14653
1606723200000|2020-11-30 08:00:00|26410.9|26405.9|26456.2|26426.2|26480.8|26450.8|26304.9|26299.9|14439
1606726800000|2020-11-30 09:00:00|26456.5|26426.5|26459.4|26451.4|26514.9|26504.9|26424.9|26416.9|2607
1606730400000|2020-11-30 10:00:00|26458.9|26450.9|26451.9|26443.9|26467.4|26459.4|26440.9|26432.9|1041
1606734000000|2020-11-30 11:00:00|26452.4|26444.4|26449.4|26441.4|26461.9|26453.9|26403.4|26395.4|1639
1606737600000|2020-11-30 12:00:00|26448.4|26440.4|26479.4|26471.4|26509.4|26501.4|26445.4|26437.4|1787
1606741200000|2020-11-30 13:00:00|26479.9|26471.9|26494.9|26486.9|26500.4|26492.4|26462.9|26454.9|1302
1606744800000|2020-11-30 14:00:00|26494.4|26486.4|26456.9|26448.9|26507.9|26499.9|26415.9|26407.9|3676
1606748400000|2020-11-30 15:00:00|26457.9|26449.9|26361.4|26353.4|26467.4|26459.4|26336.9|26328.9|4024
1606752000000|2020-11-30 16:00:00|26362.4|26354.4|26304.9|26296.9|26379.4|26371.4|26286.4|26278.4|3857
1606755600000|2020-11-30 17:00:00|26304.4|26296.4|26329.9|26321.9|26335.9|26327.9|26297.4|26289.4|823
1606759200000|2020-11-30 18:00:00|26330.4|26322.4|26361.7|26331.7|26361.7|26343.9|26314.4|26306.4|774
1606762800000|2020-11-30 19:00:00|26361.4|26331.4|26396.1|26366.1|26396.2|26366.2|26342.7|26312.7|0
1606766400000|2020-11-30 20:00:00|26397|26367|26285.7|26255.7|26407.2|26377.2|26228|26198|0
1606770000000|2020-11-30 21:00:00|26278.1|26248.1|26353.6|26323.6|26355.1|26325.1|26278.1|26248.1|0
1606773600000|2020-11-30 22:00:00|26353.2|26323.2|26341.9|26311.9|26353.2|26323.2|26334.4|26304.4|0
1606777200000|2020-11-30 23:00:00|26346.6|26316.6|26383.9|26353.9|26386.4|26356.4|26318.7|26288.7|0
1606780800000|2020-12-01 00:00:00|26385.2|26355.2|26434.6|26404.6|26438.4|26408.4|26377|26347|0
1606784400000|2020-12-01 01:00:00|26430.9|26400.9|26453.1|26448.1|26501.1|26496.1|26382.1|26377.1|18208
1606788000000|2020-12-01 02:00:00|26452.6|26447.6|26532.1|26527.1|26550.6|26545.6|26423.6|26418.6|15240
1606791600000|2020-12-01 03:00:00|26531.6|26526.6|26586.1|26581.1|26635.6|26630.6|26526.1|26521.1|13473
1606795200000|2020-12-01 04:00:00|26607.4|26577.4|26591.8|26561.8|26617.3|26587.3|26590.5|26560.5|0
1606798800000|2020-12-01 05:00:00|26591.2|26561.2|26625.6|26620.6|26658.1|26653.1|26551.6|26546.6|10478
1606802400000|2020-12-01 06:00:00|26623.1|26618.1|26563.1|26558.1|26632.1|26627.1|26556.1|26551.1|10837
1606806000000|2020-12-01 07:00:00|26563.6|26558.6|26509.6|26504.6|26587.1|26582.1|26474.6|26469.6|9639
1606809600000|2020-12-01 08:00:00|26506.6|26501.6|26624.2|26594.2|26638|26608|26479.1|26474.1|7430
1606813200000|2020-12-01 09:00:00|26624.9|26594.9|26579.1|26571.1|26641.2|26611.2|26562.6|26554.6|1638
1606816800000|2020-12-01 10:00:00|26578.1|26570.1|26582.6|26574.6|26585.6|26577.6|26549.1|26541.1|1166
1606820400000|2020-12-01 11:00:00|26582.1|26574.1|26563.6|26555.6|26586.6|26578.6|26556.6|26548.6|1414
1606824000000|2020-12-01 12:00:00|26561.1|26553.1|26565.1|26557.1|26568.1|26560.1|26536.1|26528.1|1088
1606827600000|2020-12-01 13:00:00|26566.6|26558.6|26600.1|26592.1|26604.1|26596.1|26559.1|26551.1|1433
1606831200000|2020-12-01 14:00:00|26599.6|26591.6|26561.1|26553.1|26601.1|26593.1|26508.1|26500.1|3247
1606834800000|2020-12-01 15:00:00|26561.6|26553.6|26628.1|26620.1|26646.1|26638.1|26551.6|26543.6|3742
1606838400000|2020-12-01 16:00:00|26628.6|26620.6|26641.1|26633.1|26658.1|26650.1|26625.6|26617.6|2239
1606842000000|2020-12-01 17:00:00|26640.6|26632.6|26671.1|26663.1|26672.6|26664.6|26637.1|26629.1|1169
1606845600000|2020-12-01 18:00:00|26672.1|26664.1|26700.8|26670.8|26701.1|26687.1|26660.6|26652.6|952
1606849200000|2020-12-01 19:00:00|26701.1|26671.1|26674.7|26644.7|26721.4|26691.4|26670.1|26640.1|0
1606852800000|2020-12-01 20:00:00|26673.1|26643.1|26620.7|26590.7|26674.2|26644.2|26595.5|26565.5|0
1606856400000|2020-12-01 21:00:00|26622|26592|26618|26588|26630|26600|26600.4|26570.4|0
1606860000000|2020-12-01 22:00:00|26615.4|26585.4|26623.9|26593.9|26628.6|26598.6|26613.5|26583.5|0
1606863600000|2020-12-01 23:00:00|26623.5|26593.5|26627.9|26597.9|26643.6|26613.6|26588.6|26558.6|0
1606867200000|2020-12-02 00:00:00|26629.2|26599.2|26575|26545|26629.2|26599.2|26573.7|26543.7|0
1606870800000|2020-12-02 01:00:00|26574.4|26544.4|26421.6|26416.6|26615.6|26610.6|26388.1|26383.1|25158
1606874400000|2020-12-02 02:00:00|26420.1|26415.1|26480.6|26475.6|26524.1|26519.1|26331.6|26326.6|24148
1606878000000|2020-12-02 03:00:00|26480.1|26475.1|26513.6|26508.6|26560.1|26555.1|26468.1|26463.1|10699
1606881600000|2020-12-02 04:00:00|26520.9|26490.9|26521.1|26491.1|26526.7|26496.7|26509.3|26479.3|0
1606885200000|2020-12-02 05:00:00|26520.5|26490.5|26484.1|26479.1|26528.1|26523.1|26450.1|26445.1|10402
1606888800000|2020-12-02 06:00:00|26485.6|26480.6|26552.6|26547.6|26578.6|26573.6|26483.1|26478.1|9452
1606892400000|2020-12-02 07:00:00|26551.6|26546.6|26554.1|26549.1|26605.6|26600.6|26543.6|26538.6|8742
1606896000000|2020-12-02 08:00:00|26553.6|26548.6|26559.2|26529.2|26573.9|26554.6|26484.1|26476.3|6661
1606899600000|2020-12-02 09:00:00|26558.9|26528.9|26560.6|26552.6|26590.6|26582.6|26547.1|26523.1|1109
1606903200000|2020-12-02 10:00:00|26560.1|26552.1|26568.1|26560.1|26571.6|26563.6|26550.6|26542.6|722
1606906800000|2020-12-02 11:00:00|26567.6|26559.6|26544.1|26536.1|26568.1|26560.1|26524.6|26516.6|952
1606910400000|2020-12-02 12:00:00|26543.6|26535.6|26525.1|26517.1|26543.6|26535.6|26504.1|26496.1|1124
1606914000000|2020-12-02 13:00:00|26524.6|26516.6|26527.6|26519.6|26548.6|26540.6|26519.1|26511.1|1093
1606917600000|2020-12-02 14:00:00|26527.1|26519.1|26581.6|26573.6|26582.6|26574.6|26492.6|26484.6|3180
1606921200000|2020-12-02 15:00:00|26580.6|26572.6|26588.1|26580.1|26604.1|26596.1|26567.6|26559.6|1937
1606924800000|2020-12-02 16:00:00|26590.1|26582.1|26629.1|26621.1|26637.1|26629.1|26590.1|26582.1|1904
1606928400000|2020-12-02 17:00:00|26630.1|26622.1|26627.1|26619.1|26640.1|26632.1|26621.6|26613.6|623
1606932000000|2020-12-02 18:00:00|26627.6|26619.6|26623.3|26593.3|26635.1|26627.1|26592.6|26584.6|875
1606935600000|2020-12-02 19:00:00|26624.1|26594.1|26656.3|26626.3|26661.9|26631.9|26613.2|26583.2|0
1606939200000|2020-12-02 20:00:00|26656.5|26626.5|26616.9|26586.9|26666|26636|26601|26571|0
1606942800000|2020-12-02 21:00:00|26618.1|26588.1|26629.2|26599.2|26642.3|26612.3|26618.1|26588.1|0
1606946400000|2020-12-02 22:00:00|26629|26599|26627.8|26597.8|26630|26600|26624.5|26594.5|0
1606950000000|2020-12-02 23:00:00|26631.5|26601.5|26620.4|26590.4|26643.6|26613.6|26603|26573|0
1606953600000|2020-12-03 00:00:00|26619.1|26589.1|26595.5|26565.5|26623|26593|26589.2|26559.2|0
1606957200000|2020-12-03 01:00:00|26597.4|26567.4|26644.9|26639.9|26650.9|26645.9|26542.4|26537.4|19030
1606960800000|2020-12-03 02:00:00|26645.9|26640.9|26607.4|26602.4|26656.9|26651.9|26567.4|26562.4|13887
1606964400000|2020-12-03 03:00:00|26607.9|26602.9|26707.4|26702.4|26806.4|26801.4|26584.4|26579.4|19419
1606968000000|2020-12-03 04:00:00|26726.2|26696.2|26668.5|26638.5|26729.6|26699.6|26652.2|26622.2|0
1606971600000|2020-12-03 05:00:00|26669.1|26639.1|26697.9|26692.9|26727.4|26722.4|26631.4|26626.4|14636
1606975200000|2020-12-03 06:00:00|26694.9|26689.9|26714.4|26709.4|26752.9|26747.9|26680.9|26675.9|7022
1606978800000|2020-12-03 07:00:00|26713.9|26708.9|26725.9|26720.9|26767.9|26762.9|26699.4|26694.4|8625
1606982400000|2020-12-03 08:00:00|26724.9|26719.9|26702.1|26672.1|26758.9|26753.9|26695.5|26665.5|5485
1606986000000|2020-12-03 09:00:00|26702.7|26672.7|26698.4|26690.4|26728|26716.9|26664.4|26656.4|1881
1606989600000|2020-12-03 10:00:00|26697.4|26689.4|26691.9|26683.9|26706.9|26698.9|26671.9|26663.9|929
1606993200000|2020-12-03 11:00:00|26691.4|26683.4|26691.9|26683.9|26706.9|26698.9|26680.4|26672.4|804
1606996800000|2020-12-03 12:00:00|26693.9|26685.9|26709.9|26701.9|26715.4|26707.4|26689.9|26681.9|551
1607000400000|2020-12-03 13:00:00|26709.4|26701.4|26702.9|26694.9|26723.9|26715.9|26698.4|26690.4|733
1607004000000|2020-12-03 14:00:00|26702.4|26694.4|26760.4|26752.4|26770.9|26762.9|26699.4|26691.4|2727
1607007600000|2020-12-03 15:00:00|26761.4|26753.4|26786.4|26778.4|26823.9|26815.9|26759.9|26751.9|3278
1607011200000|2020-12-03 16:00:00|26786.9|26778.9|26773.9|26765.9|26796.9|26788.9|26757.4|26749.4|1669
1607014800000|2020-12-03 17:00:00|26774.9|26766.9|26771.9|26763.9|26786.4|26778.4|26739.4|26731.4|951
1607018400000|2020-12-03 18:00:00|26770.4|26762.4|26740.5|26710.5|26775.9|26767.9|26719.9|26710.5|1000
1607022000000|2020-12-03 19:00:00|26740.8|26710.8|26774.7|26744.7|26776.6|26746.6|26740|26710|0
1607025600000|2020-12-03 20:00:00|26774.4|26744.4|26720|26690|26797.9|26767.9|26660.2|26630.2|0
1607029200000|2020-12-03 21:00:00|26718.7|26688.7|26714.3|26684.3|26738.1|26708.1|26696.1|26666.1|0
1607032800000|2020-12-03 22:00:00|26715.3|26685.3|26728.3|26698.3|26728.3|26698.3|26706.1|26676.1|0
1607036400000|2020-12-03 23:00:00|26734.8|26704.8|26743.5|26713.5|26761.1|26731.1|26722.4|26692.4|0
1607040000000|2020-12-04 00:00:00|26742.9|26712.9|26772|26742|26772.7|26742.7|26737.9|26707.9|0
1607043600000|2020-12-04 01:00:00|26771.4|26741.4|26721.1|26716.1|26804.1|26799.1|26707.6|26702.6|16360
1607047200000|2020-12-04 02:00:00|26723.1|26718.1|26700.1|26695.1|26750.1|26745.1|26652.6|26647.6|17043
1607050800000|2020-12-04 03:00:00|26700.6|26695.6|26702.1|26697.1|26723.6|26718.6|26674.6|26669.6|6528
1607054400000|2020-12-04 04:00:00|26714.1|26684.1|26720.7|26690.7|26729.8|26699.8|26709.6|26679.6|1
1607058000000|2020-12-04 05:00:00|26692.6|26687.6|26802.1|26797.1|26834.1|26829.1|26691.1|26686.1|12795
1607061600000|2020-12-04 06:00:00|26801.1|26796.1|26807.1|26802.1|26818.6|26813.6|26762.1|26757.1|7153
1607065200000|2020-12-04 07:00:00|26806.1|26801.1|26815.1|26810.1|26820.6|26815.6|26758.6|26753.6|7851
1607068800000|2020-12-04 08:00:00|26814.1|26809.1|26860.9|26830.9|26895.1|26890.1|26810.1|26803|8336
1607072400000|2020-12-04 09:00:00|26857.1|26827.1|26908.1|26900.1|26930.1|26922.1|26854.3|26824.3|1351
1607076000000|2020-12-04 10:00:00|26909.1|26901.1|26912.6|26904.6|26918.1|26910.1|26883.6|26875.6|809
1607079600000|2020-12-04 11:00:00|26912.1|26904.1|26879.6|26871.6|26917.6|26909.6|26878.1|26870.1|732
1607083200000|2020-12-04 12:00:00|26880.1|26872.1|26839.6|26831.6|26898.1|26890.1|26839.1|26831.1|1261
1607086800000|2020-12-04 13:00:00|26839.1|26831.1|26814.1|26806.1|26855.6|26847.6|26806.1|26798.1|1679
1607090400000|2020-12-04 14:00:00|26814.6|26806.6|26842.6|26834.6|26873.6|26865.6|26811.1|26803.1|2366
1607094000000|2020-12-04 15:00:00|26843.1|26835.1|26832.6|26824.6|26861.1|26853.1|26808.1|26800.1|2221
1607097600000|2020-12-04 16:00:00|26833.1|26825.1|26832.1|26824.1|26842.6|26834.6|26818.6|26810.6|1148
1607101200000|2020-12-04 17:00:00|26831.6|26823.6|26830.6|26822.6|26841.1|26833.1|26823.6|26815.6|520
1607104800000|2020-12-04 18:00:00|26830.1|26822.1|26831.8|26801.8|26847.6|26839.6|26821.6|26801.8|664
1607108400000|2020-12-04 19:00:00|26832|26802|26858|26828|26858|26828|26813.9|26783.9|0
1607112000000|2020-12-04 20:00:00|26858.2|26828.2|26870.2|26840.2|26877.4|26847.4|26829.1|26799.1|0
1607115600000|2020-12-04 21:00:00|26865.1|26835.1|26832.2|26802.2|26875.3|26845.3|26825.8|26795.8|0
1607295600000|2020-12-06 23:00:00|26913|26883|26875|26845|26918.7|26888.7|26863.4|26833.4|0
1607299200000|2020-12-07 00:00:00|26874.4|26844.4|26869.9|26839.9|26886.4|26856.4|26840.7|26810.7|0
1607302800000|2020-12-07 01:00:00|26869.3|26839.3|26443.2|26438.2|26892.5|26862.5|26416.2|26411.2|32989
1607306400000|2020-12-07 02:00:00|26444.2|26439.2|26326.7|26321.7|26449.7|26444.7|26316.7|26311.7|28416
1607310000000|2020-12-07 03:00:00|26326.2|26321.2|26375.7|26370.7|26389.7|26384.7|26256.2|26251.2|17150
1607313600000|2020-12-07 04:00:00|26393.6|26363.6|26415.2|26385.2|26415.2|26385.2|26388.6|26358.6|3
1607317200000|2020-12-07 05:00:00|26386.7|26381.7|26458.2|26453.2|26480.2|26475.2|26386.2|26381.2|11912
1607320800000|2020-12-07 06:00:00|26456.2|26451.2|26513.2|26508.2|26522.2|26517.2|26436.7|26431.7|8801
1607324400000|2020-12-07 07:00:00|26513.7|26508.7|26510.7|26505.7|26528.7|26523.7|26466.7|26461.7|8777
1607328000000|2020-12-07 08:00:00|26509.7|26504.7|26409.9|26379.9|26515.2|26510.2|26374.1|26344.1|7557
1607331600000|2020-12-07 09:00:00|26413.7|26383.7|26413.2|26405.2|26436.7|26428.7|26370.2|26362.2|1704
1607335200000|2020-12-07 10:00:00|26413.7|26405.7|26431.2|26423.2|26446.7|26438.7|26405.7|26397.7|1172
1607338800000|2020-12-07 11:00:00|26431.7|26423.7|26454.2|26446.2|26463.2|26455.2|26422.7|26414.7|989
1607342400000|2020-12-07 12:00:00|26454.7|26446.7|26464.2|26456.2|26468.7|26460.7|26446.2|26438.2|585
1607346000000|2020-12-07 13:00:00|26464.7|26456.7|26477.2|26469.2|26478.7|26470.7|26451.7|26443.7|857
1607349600000|2020-12-07 14:00:00|26477.7|26469.7|26527.7|26519.7|26529.2|26521.2|26476.2|26468.2|2231
1607353200000|2020-12-07 15:00:00|26527.2|26519.2|26530.7|26522.7|26553.7|26545.7|26512.2|26504.2|2214
1607356800000|2020-12-07 16:00:00|26529.7|26521.7|26547.2|26539.2|26560.7|26552.7|26529.7|26521.7|1626
1607360400000|2020-12-07 17:00:00|26547.7|26539.7|26552.2|26544.2|26565.2|26557.2|26538.7|26530.7|507
1607364000000|2020-12-07 18:00:00|26553.2|26545.2|26521.2|26491.2|26555.7|26547.7|26502.7|26491.2|769
1607367600000|2020-12-07 19:00:00|26519.9|26489.9|26507.6|26477.6|26528.4|26498.4|26503.1|26473.1|0
1607371200000|2020-12-07 20:00:00|26507.9|26477.9|26558|26528|26561|26531|26482.6|26452.6|0
1607374800000|2020-12-07 21:00:00|26559.3|26529.3|26510.3|26480.3|26567.1|26537.1|26500.1|26470.1|0
1607378400000|2020-12-07 22:00:00|26511.6|26481.6|26513.3|26483.3|26521.5|26491.5|26507.8|26477.8|0
1607382000000|2020-12-07 23:00:00|26510.6|26480.6|26509|26479|26526.2|26496.2|26506.5|26476.5|0
1607385600000|2020-12-08 00:00:00|26507.7|26477.7|26533|26503|26533.7|26503.7|26485.9|26455.9|0
1607389200000|2020-12-08 01:00:00|26532.4|26502.4|26417.9|26412.9|26556.8|26531.9|26363.9|26358.9|18206
1607392800000|2020-12-08 02:00:00|26418.9|26413.9|26381.9|26376.9|26436.9|26431.9|26325.9|26320.9|15670
1607396400000|2020-12-08 03:00:00|26378.9|26373.9|26366.4|26361.4|26417.9|26412.9|26346.4|26341.4|8664
1607400000000|2020-12-08 04:00:00|26379.4|26349.4|26392.3|26362.3|26398.3|26368.3|26379.4|26349.4|0
1607403600000|2020-12-08 05:00:00|26383.9|26378.9|26358.4|26353.4|26421.9|26416.9|26326.9|26321.9|8861
1607407200000|2020-12-08 06:00:00|26359.4|26354.4|26366.9|26361.9|26393.4|26388.4|26319.9|26314.9|8448
1607410800000|2020-12-08 07:00:00|26367.4|26362.4|26313.9|26308.9|26370.4|26365.4|26279.9|26274.9|10302
1607414400000|2020-12-08 08:00:00|26313.4|26308.4|26311.8|26281.8|26322.9|26317.9|26278.4|26251.7|6431
1607418000000|2020-12-08 09:00:00|26312.5|26282.5|26325.4|26317.4|26342.9|26330.9|26295.9|26281.8|1419
1607421600000|2020-12-08 10:00:00|26324.9|26316.9|26314.4|26306.4|26336.4|26328.4|26302.9|26294.9|1240
1607425200000|2020-12-08 11:00:00|26313.9|26305.9|26282.4|26274.4|26316.9|26308.9|26279.9|26271.9|1492
1607428800000|2020-12-08 12:00:00|26283.4|26275.4|26313.4|26305.4|26317.9|26309.9|26281.9|26273.9|908
1607432400000|2020-12-08 13:00:00|26313.9|26305.9|26323.4|26315.4|26338.4|26330.4|26313.4|26305.4|797
1607436000000|2020-12-08 14:00:00|26323.9|26315.9|26345.9|26337.9|26365.4|26357.4|26312.9|26304.9|1909
1607439600000|2020-12-08 15:00:00|26346.4|26338.4|26362.4|26354.4|26362.4|26354.4|26303.4|26295.4|1568
1607443200000|2020-12-08 16:00:00|26362.9|26354.9|26394.9|26386.9|26395.4|26387.4|26361.4|26353.4|1305
1607446800000|2020-12-08 17:00:00|26394.4|26386.4|26392.4|26384.4|26409.9|26401.9|26374.9|26366.9|662
1607450400000|2020-12-08 18:00:00|26392.9|26384.9|26418.6|26388.6|26418.6|26402.9|26385.9|26377.9|685
1607454000000|2020-12-08 19:00:00|26418.8|26388.8|26428.5|26398.5|26445.8|26415.8|26414.3|26384.3|0
1607457600000|2020-12-08 20:00:00|26429|26399|26431.8|26401.8|26438.6|26408.6|26408.8|26378.8|0
1607461200000|2020-12-08 21:00:00|26434.3|26404.3|26435.5|26405.5|26442.4|26412.4|26425.1|26395.1|0
1607464800000|2020-12-08 22:00:00|26436.6|26406.6|26449.9|26419.9|26452.1|26422.1|26435.9|26405.9|0
1607468400000|2020-12-08 23:00:00|26471.6|26441.6|26452.6|26422.6|26498.4|26468.4|26450|26420|0
1607472000000|2020-12-09 00:00:00|26453.2|26423.2|26463|26433|26486.9|26456.9|26448.8|26418.8|0
1607475600000|2020-12-09 01:00:00|26463.6|26433.6|26542.4|26537.4|26571.4|26566.4|26429.9|26413.6|20545
1607479200000|2020-12-09 02:00:00|26543.4|26538.4|26666.4|26661.4|26695.4|26690.4|26532.9|26527.9|23875
1607482800000|2020-12-09 03:00:00|26667.4|26662.4|26659.9|26654.9|26672.4|26667.4|26618.4|26613.4|10897
1607486400000|2020-12-09 04:00:00|26677|26647|26697.4|26667.4|26698.7|26668.7|26677|26647|2
1607490000000|2020-12-09 05:00:00|26664.9|26659.9|26566.4|26561.4|26680.9|26675.9|26558.4|26553.4|11760
1607493600000|2020-12-09 06:00:00|26567.4|26562.4|26511.9|26506.9|26600.9|26595.9|26507.4|26502.4|12763
1607497200000|2020-12-09 07:00:00|26511.4|26506.4|26518.4|26513.4|26530.4|26525.4|26475.9|26470.9|9357
1607500800000|2020-12-09 08:00:00|26517.9|26512.9|26571.9|26541.9|26594.4|26564.4|26502.9|26497.9|8222
1607504400000|2020-12-09 09:00:00|26575.7|26545.7|26553.4|26545.4|26576.3|26549.4|26525.5|26495.5|1085
1607508000000|2020-12-09 10:00:00|26552.9|26544.9|26546.9|26538.9|26560.4|26552.4|26529.9|26521.9|705
1607511600000|2020-12-09 11:00:00|26546.4|26538.4|26534.9|26526.9|26551.9|26543.9|26528.9|26520.9|456
1607515200000|2020-12-09 12:00:00|26535.9|26527.9|26538.9|26530.9|26544.4|26536.4|26509.9|26501.9|637
1607518800000|2020-12-09 13:00:00|26538.4|26530.4|26530.9|26522.9|26542.9|26534.9|26519.9|26511.9|767
1607522400000|2020-12-09 14:00:00|26531.4|26523.4|26463.4|26455.4|26532.4|26524.4|26448.4|26440.4|2704
1607526000000|2020-12-09 15:00:00|26462.4|26454.4|26445.4|26437.4|26476.4|26468.4|26422.4|26414.4|2477
1607529600000|2020-12-09 16:00:00|26444.9|26436.9|26354.9|26346.9|26444.9|26436.9|26318.9|26310.9|3037
1607533200000|2020-12-09 17:00:00|26354.4|26346.4|26313.4|26305.4|26367.9|26359.9|26281.4|26273.4|1887
1607536800000|2020-12-09 18:00:00|26312.4|26304.4|26213.8|26183.8|26313.4|26305.4|26213.8|26183.8|1632
1607540400000|2020-12-09 19:00:00|26214|26184|26261.1|26231.1|26294.4|26264.4|26211.8|26181.8|0
1607544000000|2020-12-09 20:00:00|26260.9|26230.9|26290.9|26260.9|26344.6|26314.6|26230.5|26200.5|0
1607547600000|2020-12-09 21:00:00|26289.7|26259.7|26297.8|26267.8|26301.5|26271.5|26267.7|26237.7|0
1607551200000|2020-12-09 22:00:00|26298|26268|26297|26267|26302.7|26272.7|26293.2|26263.2|0
1607554800000|2020-12-09 23:00:00|26300.8|26270.8|26323.1|26293.1|26336.6|26306.6|26294.5|26264.5|0
1607558400000|2020-12-10 00:00:00|26324.3|26294.3|26337.1|26307.1|26348.4|26318.4|26317.2|26287.2|0
1607562000000|2020-12-10 01:00:00|26335.3|26305.3|26309.9|26304.9|26389.9|26384.9|26250.9|26245.9|17768
1607565600000|2020-12-10 02:00:00|26306.9|26301.9|26425.9|26420.9|26446.4|26441.4|26304.4|26299.4|15434
1607569200000|2020-12-10 03:00:00|26426.4|26421.4|26391.9|26386.9|26436.9|26431.9|26362.4|26357.4|7911
1607572800000|2020-12-10 04:00:00|26392.4|26387.4|26421.1|26391.1|26430.2|26400.2|26392.4|26375.1|1
1607576400000|2020-12-10 05:00:00|26419.2|26389.2|26363.9|26358.9|26419.2|26409.9|26355.9|26350.9|7307
1607580000000|2020-12-10 06:00:00|26364.4|26359.4|26376.9|26371.9|26382.4|26377.4|26325.4|26320.4|5472
1607583600000|2020-12-10 07:00:00|26376.4|26371.4|26412.9|26407.9|26414.4|26409.4|26345.9|26340.9|6765
1607587200000|2020-12-10 08:00:00|26412.3|26407.3|26411.4|26381.4|26448.3|26426.8|26394.3|26376|4358
1607590800000|2020-12-10 09:00:00|26412|26382|26443.3|26435.3|26472.3|26464.3|26406.7|26376.7|1266
1607594400000|2020-12-10 10:00:00|26443.8|26435.8|26446.8|26438.8|26455.8|26447.8|26435.3|26427.3|324
1607598000000|2020-12-10 11:00:00|26426.3|26418.3|26450.3|26442.3|26451.8|26443.8|26420.8|26412.8|638
1607601600000|2020-12-10 12:00:00|26451.3|26443.3|26417.8|26409.8|26453.8|26445.8|26396.8|26388.8|1208
1607605200000|2020-12-10 13:00:00|26418.3|26410.3|26352.8|26344.8|26439.3|26431.3|26347.3|26339.3|1802
1607608800000|2020-12-10 14:00:00|26353.3|26345.3|26439.3|26431.3|26452.3|26444.3|26318.3|26310.3|4759
1607612400000|2020-12-10 15:00:00|26440.3|26432.3|26461.8|26453.8|26465.8|26457.8|26424.3|26416.3|2155
1607616000000|2020-12-10 16:00:00|26462.8|26454.8|26473.3|26465.3|26519.8|26511.8|26456.3|26448.3|2712
1607619600000|2020-12-10 17:00:00|26472.3|26464.3|26485.8|26477.8|26518.3|26510.3|26468.8|26460.8|748
1607623200000|2020-12-10 18:00:00|26486.3|26478.3|26533.5|26503.5|26540.3|26532.3|26483.3|26475.3|794
1607626800000|2020-12-10 19:00:00|26533.8|26503.8|26507.9|26477.9|26537|26507|26488.2|26458.2|0
1607630400000|2020-12-10 20:00:00|26508.2|26478.2|26551.4|26521.4|26605.7|26575.7|26507.4|26477.4|0
1607634000000|2020-12-10 21:00:00|26556.4|26526.4|26545.5|26515.5|26559|26529|26526.7|26496.7|0
1607637600000|2020-12-10 22:00:00|26544.4|26514.4|26569.6|26539.6|26569.6|26539.6|26542.2|26512.2|0
1607641200000|2020-12-10 23:00:00|26562.8|26532.8|26576.5|26546.5|26586.5|26556.5|26545.4|26515.4|0
1607644800000|2020-12-11 00:00:00|26575.9|26545.9|26544.2|26514.2|26591.2|26561.2|26531|26501|0
1607648400000|2020-12-11 01:00:00|26543.6|26513.6|26657.5|26652.5|26726|26721|26513|26508|22492
1607652000000|2020-12-11 02:00:00|26658|26653|26510.5|26505.5|26681|26676|26480|26475|21670
1607655600000|2020-12-11 03:00:00|26510|26505|26502.5|26497.5|26550|26545|26444|26439|9876
1607659200000|2020-12-11 04:00:00|26513.5|26483.5|26534.2|26504.2|26536.1|26506.1|26512.7|26482.7|1
1607662800000|2020-12-11 05:00:00|26533.6|26503.6|26507.5|26502.5|26573|26568|26504.5|26499.5|9443
1607666400000|2020-12-11 06:00:00|26507|26502|26518.5|26513.5|26543|26538|26475|26470|7311
1607670000000|2020-12-11 07:00:00|26519|26514|26512.5|26507.5|26564|26559|26508.5|26503.5|6672
1607673600000|2020-12-11 08:00:00|26512|26507|26430.4|26400.4|26549|26544|26376.4|26346.4|5763
1607677200000|2020-12-11 09:00:00|26430|26400|26423|26415|26482.5|26456|26418|26392.7|1544
1607680800000|2020-12-11 10:00:00|26422|26414|26355.5|26347.5|26442|26434|26347.5|26339.5|1732
1607684400000|2020-12-11 11:00:00|26354.5|26346.5|26352|26344|26371.5|26363.5|26319|26311|2013
1607688000000|2020-12-11 12:00:00|26352.5|26344.5|26377|26369|26383|26375|26351|26343|1080
1607691600000|2020-12-11 13:00:00|26376.5|26368.5|26378|26370|26385.5|26377.5|26357.5|26349.5|982
1607695200000|2020-12-11 14:00:00|26377.5|26369.5|26358|26350|26396|26388|26321|26313|3350
1607698800000|2020-12-11 15:00:00|26357.5|26349.5|26346.5|26338.5|26412.5|26404.5|26332|26324|1856
1607702400000|2020-12-11 16:00:00|26348|26340|26342|26334|26375.5|26367.5|26330|26322|1192
1607706000000|2020-12-11 17:00:00|26341.5|26333.5|26345|26337|26351.5|26343.5|26306.5|26298.5|828
1607709600000|2020-12-11 18:00:00|26343.5|26335.5|26389.7|26359.7|26389.7|26366.5|26311|26303|704
1607713200000|2020-12-11 19:00:00|26389.9|26359.9|26401.2|26371.2|26422.5|26392.5|26375.3|26345.3|0
1607716800000|2020-12-11 20:00:00|26402|26372|26396.1|26366.1|26418.3|26388.3|26366|26336|0
1607720400000|2020-12-11 21:00:00|26397.3|26367.3|26385|26355|26404.9|26374.9|26365.8|26335.8|0
1607900400000|2020-12-13 23:00:00|26499.9|26469.9|26485|26455|26524|26494|26469.8|26439.8|0
1607904000000|2020-12-14 00:00:00|26488.8|26458.8|26531.7|26501.7|26542.4|26512.4|26478.3|26448.3|0
1607907600000|2020-12-14 01:00:00|26531|26501|26504.2|26499.2|26571.2|26566.2|26431.7|26426.7|19354
1607911200000|2020-12-14 02:00:00|26502.7|26497.7|26488.2|26483.2|26543.7|26538.7|26470.2|26465.2|12928
1607914800000|2020-12-14 03:00:00|26488.7|26483.7|26462.7|26457.7|26498.2|26493.2|26451.7|26446.7|7785
1607918400000|2020-12-14 04:00:00|26473.6|26443.6|26463.2|26433.2|26479.8|26449.8|26456.9|26426.9|0
1607922000000|2020-12-14 05:00:00|26468.2|26438.2|26341.2|26336.2|26468.2|26456.7|26299.2|26294.2|16930
1607925600000|2020-12-14 06:00:00|26339.2|26334.2|26363.2|26358.2|26377.7|26372.7|26319.7|26314.7|6226
1607929200000|2020-12-14 07:00:00|26362.2|26357.2|26436.2|26431.2|26456.7|26451.7|26362.2|26357.2|8761
1607932800000|2020-12-14 08:00:00|26436.7|26431.7|26391.7|26361.7|26439.7|26434.7|26357.2|26334.9|5513
1607936400000|2020-12-14 09:00:00|26391.4|26361.4|26408.2|26400.2|26412.2|26404.2|26367.7|26354.1|1185
1607940000000|2020-12-14 10:00:00|26408.7|26400.7|26408.7|26400.7|26417.2|26409.2|26396.2|26388.2|725
1607943600000|2020-12-14 11:00:00|26407.7|26399.7|26430.7|26422.7|26441.2|26433.2|26405.7|26397.7|836
1607947200000|2020-12-14 12:00:00|26430.2|26422.2|26435.7|26427.7|26453.2|26445.2|26419.2|26411.2|772
1607950800000|2020-12-14 13:00:00|26435.2|26427.2|26465.2|26457.2|26465.7|26457.7|26419.2|26411.2|1206
1607954400000|2020-12-14 14:00:00|26464.7|26456.7|26442.7|26434.7|26475.2|26467.2|26418.7|26410.7|2772
1607958000000|2020-12-14 15:00:00|26443.2|26435.2|26430.7|26422.7|26465.2|26457.2|26413.2|26405.2|2524
1607961600000|2020-12-14 16:00:00|26430.2|26422.2|26409.2|26401.2|26432.2|26424.2|26380.2|26372.2|1666
1607965200000|2020-12-14 17:00:00|26409.7|26401.7|26376.7|26368.7|26421.2|26413.2|26366.7|26358.7|594
1607968800000|2020-12-14 18:00:00|26377.2|26369.2|26406.1|26376.1|26407.7|26399.7|26364.7|26356.7|740
1607972400000|2020-12-14 19:00:00|26406.2|26376.2|26392.2|26362.2|26412|26382|26364|26334|0
1607976000000|2020-12-14 20:00:00|26392.3|26362.3|26311.5|26281.5|26395.4|26365.4|26311.1|26281.1|0
1607979600000|2020-12-14 21:00:00|26315.9|26285.9|26343|26313|26348.5|26318.5|26315.9|26285.9|0
1607983200000|2020-12-14 22:00:00|26344.3|26314.3|26348.2|26318.2|26350.9|26320.9|26336.9|26306.9|0
1607986800000|2020-12-14 23:00:00|26361.5|26331.5|26373|26343|26386.2|26356.2|26342.2|26312.2|0
1607990400000|2020-12-15 00:00:00|26374.2|26344.2|26380.7|26350.7|26382.3|26352.3|26345.6|26315.6|0
1607994000000|2020-12-15 01:00:00|26381.9|26351.9|26174.8|26169.8|26405.8|26400.8|26098.8|26093.8|27905
1607997600000|2020-12-15 02:00:00|26173.3|26168.3|26220.3|26215.3|26264.3|26259.3|26152.8|26147.8|19517
1608001200000|2020-12-15 03:00:00|26219.8|26214.8|26193.3|26188.3|26229.3|26224.3|26166.3|26161.3|8206
1608004800000|2020-12-15 04:00:00|26209.4|26179.4|26205.2|26175.2|26224.1|26194.1|26198.8|26168.8|0
1608008400000|2020-12-15 05:00:00|26203.9|26173.9|26207.8|26202.8|26217.8|26212.8|26127.3|26122.3|9699
1608012000000|2020-12-15 06:00:00|26208.3|26203.3|26221.8|26216.8|26267.8|26262.8|26191.3|26186.3|8282
1608015600000|2020-12-15 07:00:00|26221.3|26216.3|26203.8|26198.8|26252.8|26247.8|26188.8|26183.8|7198
1608019200000|2020-12-15 08:00:00|26202.3|26197.3|26295.4|26265.4|26307.2|26277.2|26175.3|26170.3|5349
1608022800000|2020-12-15 09:00:00|26296|26266|26283.8|26275.8|26303.9|26290.3|26263.8|26252.1|1436
1608026400000|2020-12-15 10:00:00|26284.3|26276.3|26273.3|26265.3|26288.3|26280.3|26265.3|26257.3|695
1608030000000|2020-12-15 11:00:00|26272.3|26264.3|26256.8|26248.8|26282.8|26274.8|26254.3|26246.3|581
1608033600000|2020-12-15 12:00:00|26257.3|26249.3|26277.8|26269.8|26297.3|26289.3|26256.8|26248.8|985
1608037200000|2020-12-15 13:00:00|26278.3|26270.3|26316.3|26308.3|26323.8|26315.8|26274.3|26266.3|1132
1608040800000|2020-12-15 14:00:00|26315.3|26307.3|26302.3|26294.3|26323.8|26315.8|26265.8|26257.8|1989
1608044400000|2020-12-15 15:00:00|26303.3|26295.3|26302.3|26294.3|26321.8|26313.8|26280.8|26272.8|1766
1608048000000|2020-12-15 16:00:00|26302.8|26294.8|26300.8|26292.8|26333.8|26325.8|26283.8|26275.8|1488
1608051600000|2020-12-15 17:00:00|26300.3|26292.3|26354.3|26346.3|26356.3|26348.3|26298.8|26290.8|748
1608055200000|2020-12-15 18:00:00|26355.3|26347.3|26377.5|26347.5|26379.3|26371.3|26351.3|26343.3|868
1608058800000|2020-12-15 19:00:00|26377.3|26347.3|26390|26360|26411.9|26381.9|26369.1|26339.1|0
1608062400000|2020-12-15 20:00:00|26390.2|26360.2|26458.1|26428.1|26458.1|26428.1|26380|26350|0
1608066000000|2020-12-15 21:00:00|26458.7|26428.7|26443.1|26413.1|26460.7|26430.7|26431|26401|0
1608069600000|2020-12-15 22:00:00|26443.6|26413.6|26449|26419|26454.1|26424.1|26442.9|26412.9|0
1608073200000|2020-12-15 23:00:00|26448.4|26418.4|26428.1|26398.1|26452.8|26422.8|26418.6|26388.6|0
1608076800000|2020-12-16 00:00:00|26426.8|26396.8|26381.7|26351.7|26432.8|26402.8|26362.2|26332.2|0
1608080400000|2020-12-16 01:00:00|26381.1|26351.1|26350.5|26345.5|26463.5|26458.5|26306|26301|21445
1608084000000|2020-12-16 02:00:00|26351|26346|26438.5|26433.5|26445|26440|26344|26339|14704
1608087600000|2020-12-16 03:00:00|26439|26434|26442|26437|26509|26504|26432|26427|12491
1608091200000|2020-12-16 04:00:00|26452.5|26422.5|26460.1|26430.1|26461.1|26431.1|26437.4|26407.4|0
1608094800000|2020-12-16 05:00:00|26460.4|26430.4|26445.5|26440.5|26478|26473|26400|26395|8670
1608098400000|2020-12-16 06:00:00|26445|26440|26460|26455|26470|26465|26423|26418|6714
1608102000000|2020-12-16 07:00:00|26460.5|26455.5|26467.5|26462.5|26494.5|26489.5|26443.5|26438.5|6137
1608105600000|2020-12-16 08:00:00|26466.5|26461.5|26527.3|26497.3|26568.6|26538.6|26465|26460|7197
1608109200000|2020-12-16 09:00:00|26526.7|26496.7|26544.5|26536.5|26556.5|26548.5|26512.6|26482.6|1512
1608112800000|2020-12-16 10:00:00|26544|26536|26568|26560|26569.5|26561.5|26532|26524|802
1608116400000|2020-12-16 11:00:00|26567.5|26559.5|26542.5|26534.5|26568|26560|26538|26530|680
1608120000000|2020-12-16 12:00:00|26542|26534|26516|26508|26542|26534|26510.5|26502.5|873
1608123600000|2020-12-16 13:00:00|26517|26509|26504|26496|26526|26518|26485|26477|1325
1608127200000|2020-12-16 14:00:00|26503|26495|26501|26493|26539|26531|26481|26473|1864
1608130800000|2020-12-16 15:00:00|26502|26494|26496|26488|26522|26514|26459|26451|2230
1608134400000|2020-12-16 16:00:00|26497|26489|26526|26518|26535.5|26527.5|26486.5|26478.5|900
1608138000000|2020-12-16 17:00:00|26525.5|26517.5|26503.5|26495.5|26529|26521|26499|26491|690
1608141600000|2020-12-16 18:00:00|26504|26496|26485|26455|26514.5|26506.5|26480.5|26455|569
1608145200000|2020-12-16 19:00:00|26488.5|26458.5|26511.9|26481.9|26526|26496|26426.9|26396.9|0
1608148800000|2020-12-16 20:00:00|26511.7|26481.7|26493.5|26463.5|26526.6|26496.6|26479.8|26449.8|0
1608152400000|2020-12-16 21:00:00|26497.8|26467.8|26500.9|26470.9|26507.2|26477.2|26486.9|26456.9|0
1608156000000|2020-12-16 22:00:00|26500.7|26470.7|26502.8|26472.8|26502.8|26472.8|26495.1|26465.1|0
1608159600000|2020-12-16 23:00:00|26509.8|26479.8|26516.4|26486.4|26521.1|26491.1|26499.8|26469.8|0
1608163200000|2020-12-17 00:00:00|26515.2|26485.2|26514.6|26484.6|26523.3|26493.3|26496.2|26466.2|0
1608166800000|2020-12-17 01:00:00|26513.9|26483.9|26425.2|26420.2|26569.2|26564.2|26423.2|26418.2|19973
1608170400000|2020-12-17 02:00:00|26426.2|26421.2|26516.7|26511.7|26524.7|26519.7|26397.7|26392.7|17022
1608174000000|2020-12-17 03:00:00|26516.2|26511.2|26496.2|26491.2|26587.2|26582.2|26485.7|26480.7|12275
1608177600000|2020-12-17 04:00:00|26508.8|26478.8|26534.7|26504.7|26536.5|26506.5|26508.4|26478.4|0
1608181200000|2020-12-17 05:00:00|26506.2|26501.2|26563.7|26558.7|26583.2|26578.2|26496.2|26491.2|10596
1608184800000|2020-12-17 06:00:00|26563.2|26558.2|26561.7|26556.7|26583.7|26578.7|26534.7|26529.7|7112
1608188400000|2020-12-17 07:00:00|26561.2|26556.2|26669.7|26664.7|26669.7|26664.7|26560.2|26555.2|10512
1608192000000|2020-12-17 08:00:00|26668.7|26663.7|26680.2|26650.2|26731.2|26703.2|26662.2|26650.2|6255
1608195600000|2020-12-17 09:00:00|26683.9|26653.9|26669.2|26661.2|26708.4|26689.7|26664.2|26653.2|1432
1608199200000|2020-12-17 10:00:00|26669.7|26661.7|26671.2|26663.2|26687.2|26679.2|26665.2|26657.2|814
1608202800000|2020-12-17 11:00:00|26671.7|26663.7|26668.7|26660.7|26679.7|26671.7|26656.7|26648.7|555
1608206400000|2020-12-17 12:00:00|26669.2|26661.2|26673.7|26665.7|26687.2|26679.2|26663.2|26655.2|690
1608210000000|2020-12-17 13:00:00|26674.7|26666.7|26650.2|26642.2|26679.7|26671.7|26638.2|26630.2|968
1608213600000|2020-12-17 14:00:00|26651.7|26643.7|26659.7|26651.7|26689.2|26681.2|26630.2|26622.2|2657
1608217200000|2020-12-17 15:00:00|26661.2|26653.2|26625.7|26617.7|26666.2|26658.2|26617.7|26609.7|1601
1608220800000|2020-12-17 16:00:00|26625.2|26617.2|26633.2|26625.2|26641.2|26633.2|26607.2|26599.2|1101
1608224400000|2020-12-17 17:00:00|26633.7|26625.7|26637.7|26629.7|26639.7|26631.7|26626.7|26618.7|415
1608228000000|2020-12-17 18:00:00|26636.7|26628.7|26639|26609|26644.7|26636.7|26607.7|26599.7|571
1608231600000|2020-12-17 19:00:00|26638.8|26608.8|26656.4|26626.4|26664.9|26634.9|26636.5|26606.5|0
1608235200000|2020-12-17 20:00:00|26654.7|26624.7|26664.4|26634.4|26669.4|26639.4|26639.1|26609.1|0
1608238800000|2020-12-17 21:00:00|26663.1|26633.1|26670.9|26640.9|26677|26647|26655.5|26625.5|0
1608242400000|2020-12-17 22:00:00|26670.7|26640.7|26670.3|26640.3|26673.8|26643.8|26665.8|26635.8|0
1608246000000|2020-12-17 23:00:00|26662.5|26632.5|26663.9|26633.9|26668.8|26638.8|26656|26626|0
1608249600000|2020-12-18 00:00:00|26665.2|26635.2|26588.8|26558.8|26666.4|26636.4|26584.4|26554.4|0
1608253200000|2020-12-18 01:00:00|26589.4|26559.4|26542.9|26537.9|26669.9|26664.9|26521.4|26516.4|19396
1608256800000|2020-12-18 02:00:00|26542.4|26537.4|26491.9|26486.9|26564.4|26559.4|26459.9|26454.9|16851
1608260400000|2020-12-18 03:00:00|26492.9|26487.9|26506.4|26501.4|26519.4|26514.4|26471.4|26466.4|6937
1608264000000|2020-12-18 04:00:00|26520.8|26490.8|26514.3|26484.3|26529.8|26499.8|26510.6|26480.6|3
1608267600000|2020-12-18 05:00:00|26509.9|26479.9|26439.4|26434.4|26509.9|26498.4|26345.9|26340.9|15684
1608271200000|2020-12-18 06:00:00|26441.9|26436.9|26476.4|26471.4|26492.9|26487.9|26422.4|26417.4|7837
1608274800000|2020-12-18 07:00:00|26475.9|26470.9|26434.9|26429.9|26479.4|26474.4|26427.4|26422.4|6333
1608278400000|2020-12-18 08:00:00|26435.9|26430.9|26536.3|26506.3|26564.8|26534.8|26415.9|26410.9|8472
1608282000000|2020-12-18 09:00:00|26540.1|26510.1|26502.4|26494.4|26598.6|26568.6|26492.9|26484.9|1550
1608285600000|2020-12-18 10:00:00|26502.9|26494.9|26513.9|26505.9|26514.4|26506.4|26478.9|26470.9|1158
1608289200000|2020-12-18 11:00:00|26513.4|26505.4|26516.4|26508.4|26516.9|26508.9|26493.4|26485.4|881
1608292800000|2020-12-18 12:00:00|26516.9|26508.9|26502.9|26494.9|26523.4|26515.4|26501.9|26493.9|663
1608296400000|2020-12-18 13:00:00|26503.4|26495.4|26502.4|26494.4|26514.4|26506.4|26495.9|26487.9|667
1608300000000|2020-12-18 14:00:00|26501.9|26493.9|26493.9|26485.9|26530.4|26522.4|26462.9|26454.9|2037
1608303600000|2020-12-18 15:00:00|26494.4|26486.4|26472.9|26464.9|26505.9|26497.9|26434.9|26426.9|2167
1608307200000|2020-12-18 16:00:00|26473.4|26465.4|26456.4|26448.4|26488.9|26480.9|26441.4|26433.4|1307
1608310800000|2020-12-18 17:00:00|26457.4|26449.4|26475.9|26467.9|26495.9|26487.9|26453.9|26445.9|480
1608314400000|2020-12-18 18:00:00|26476.4|26468.4|26468.4|26438.4|26478.9|26470.9|26433.9|26425.9|801
1608318000000|2020-12-18 19:00:00|26466.7|26436.7|26457.4|26427.4|26474.4|26444.4|26444.9|26414.9|0
1608321600000|2020-12-18 20:00:00|26457.6|26427.6|26467.7|26437.7|26535.7|26505.7|26434.6|26404.6|0
1608325200000|2020-12-18 21:00:00|26472|26442|26540.7|26510.7|26572.6|26542.6|26472|26442|0
1608505200000|2020-12-20 23:00:00|26520.1|26490.1|26435.7|26405.7|26525.1|26495.1|26399.9|26369.9|0
1608508800000|2020-12-21 00:00:00|26434.5|26404.5|26390.6|26360.6|26454.4|26424.4|26288|26258|0
1608512400000|2020-12-21 01:00:00|26388.7|26358.7|26317.8|26312.8|26421.9|26412.3|26263.8|26258.8|20285
1608516000000|2020-12-21 02:00:00|26319.8|26314.8|26465.3|26460.3|26482.3|26477.3|26312.8|26307.8|21113
1608519600000|2020-12-21 03:00:00|26464.8|26459.8|26447.8|26442.8|26492.8|26487.8|26415.8|26410.8|8379
1608523200000|2020-12-21 04:00:00|26465.3|26435.3|26497.8|26467.8|26507.1|26477.1|26459.7|26429.7|0
1608526800000|2020-12-21 05:00:00|26497.5|26467.5|26443.3|26438.3|26516.3|26511.3|26424.3|26419.3|9319
1608530400000|2020-12-21 06:00:00|26443.8|26438.8|26418.8|26413.8|26452.8|26447.8|26403.8|26398.8|6873
1608534000000|2020-12-21 07:00:00|26416.8|26411.8|26333.8|26328.8|26416.8|26411.8|26287.8|26282.8|12282
1608537600000|2020-12-21 08:00:00|26333.3|26328.3|26320.2|26290.2|26392.4|26362.4|26270.3|26265.3|7047
1608541200000|2020-12-21 09:00:00|26319.6|26289.6|26242.8|26234.8|26338.8|26330.8|26230.3|26222.3|2375
1608544800000|2020-12-21 10:00:00|26241.3|26233.3|25981.8|25973.8|26242.8|26234.8|25958.8|25950.8|7494
1608548400000|2020-12-21 11:00:00|25984.3|25976.3|26093.8|26085.8|26120.3|26112.3|25968.3|25960.3|3790
1608552000000|2020-12-21 12:00:00|26096.3|26088.3|26109.3|26101.3|26130.8|26122.8|26066.8|26058.8|2226
1608555600000|2020-12-21 13:00:00|26109.8|26101.8|26089.3|26081.3|26118.8|26110.8|26042.8|26034.8|2162
1608559200000|2020-12-21 14:00:00|26091.3|26083.3|26153.3|26145.3|26196.8|26188.8|26069.8|26061.8|3999
1608562800000|2020-12-21 15:00:00|26152.8|26144.8|26156.3|26148.3|26167.8|26159.8|26092.3|26084.3|3613
1608566400000|2020-12-21 16:00:00|26157.3|26149.3|26228.8|26220.8|26244.3|26236.3|26150.3|26142.3|2031
1608570000000|2020-12-21 17:00:00|26228.3|26220.3|26268.3|26260.3|26277.3|26269.3|26228.3|26220.3|1024
1608573600000|2020-12-21 18:00:00|26269.3|26261.3|26310.3|26280.3|26310.5|26297.8|26265.3|26257.3|700
1608577200000|2020-12-21 19:00:00|26310.9|26280.9|26300.6|26270.6|26331.7|26301.7|26285.1|26255.1|0
1608580800000|2020-12-21 20:00:00|26300.8|26270.8|26258.3|26228.3|26308.6|26278.6|26225.8|26195.8|0
1608584400000|2020-12-21 21:00:00|26259.5|26229.5|26256.3|26226.3|26263|26233|26225.8|26195.8|0
1608588000000|2020-12-21 22:00:00|26256.4|26226.4|26267.8|26237.8|26269.3|26239.3|26252.6|26222.6|0
1608591600000|2020-12-21 23:00:00|26266.8|26236.8|26258.5|26228.5|26289|26259|26249.7|26219.7|0
1608595200000|2020-12-22 00:00:00|26259.7|26229.7|26200.8|26170.8|26279.4|26249.4|26188.9|26158.9|0
1608598800000|2020-12-22 01:00:00|26202.7|26172.7|26233|26228|26321.5|26316.5|26187|26168.3|23152
1608602400000|2020-12-22 02:00:00|26233.5|26228.5|26352|26347|26380|26375|26226|26221|20057
1608606000000|2020-12-22 03:00:00|26351|26346|26270|26265|26351.5|26346.5|26259|26254|10167
1608609600000|2020-12-22 04:00:00|26287.1|26257.1|26253.2|26223.2|26296.6|26266.6|26237.1|26207.1|1
1608613200000|2020-12-22 05:00:00|26252.2|26222.2|26066|26061|26252.2|26224.5|26047.5|26042.5|21871
1608616800000|2020-12-22 06:00:00|26067|26062|26029|26024|26068|26063|25992|25987|12545
1608620400000|2020-12-22 07:00:00|26027|26022|26098|26093|26133|26128|26019|26014|12659
1608624000000|2020-12-22 08:00:00|26100|26095|26142.3|26112.3|26204.7|26174.7|26079.5|26074.5|7962
1608627600000|2020-12-22 09:00:00|26142.6|26112.6|26131.5|26123.5|26226.5|26218.5|26128.2|26098.2|2144
1608631200000|2020-12-22 10:00:00|26132|26124|26161.5|26153.5|26172.5|26164.5|26120.5|26112.5|1067
1608634800000|2020-12-22 11:00:00|26161|26153|26173.5|26165.5|26187.5|26179.5|26150.5|26142.5|839
1608638400000|2020-12-22 12:00:00|26174|26166|26188.5|26180.5|26196.5|26188.5|26169.5|26161.5|795
1608642000000|2020-12-22 13:00:00|26189|26181|26184.5|26176.5|26206|26198|26183.5|26175.5|952
1608645600000|2020-12-22 14:00:00|26185.5|26177.5|26127.5|26119.5|26185.5|26177.5|26108.5|26100.5|2257
1608649200000|2020-12-22 15:00:00|26127|26119|26114.5|26106.5|26160|26152|26094|26086|1811
1608652800000|2020-12-22 16:00:00|26115.5|26107.5|26112.5|26104.5|26145|26137|26069|26061|1306
1608656400000|2020-12-22 17:00:00|26113.5|26105.5|26132.5|26124.5|26134|26126|26101.5|26093.5|580
1608660000000|2020-12-22 18:00:00|26134|26126|26146.1|26116.1|26146.1|26138|26118|26110|577
1608663600000|2020-12-22 19:00:00|26146.3|26116.3|26142.3|26112.3|26152.5|26122.5|26116.7|26086.7|1
1608667200000|2020-12-22 20:00:00|26142|26112|26114.4|26084.4|26146.5|26116.5|26098|26068|0
1608670800000|2020-12-22 21:00:00|26113.1|26083.1|26097.1|26067.1|26118.1|26088.1|26093.9|26063.9|0
1608674400000|2020-12-22 22:00:00|26097.2|26067.2|26098.8|26068.8|26099.5|26069.5|26096.8|26066.8|0
1608678000000|2020-12-22 23:00:00|26095.5|26065.5|26144.1|26114.1|26145.3|26115.3|26093.7|26063.7|0
1608681600000|2020-12-23 00:00:00|26145.3|26115.3|26022.3|25992.3|26154.8|26124.8|25989.2|25959.2|0
1608685200000|2020-12-23 01:00:00|26022.9|25992.9|26156.4|26151.4|26176.4|26171.4|25988.6|25958.6|23541
1608688800000|2020-12-23 02:00:00|26157.4|26152.4|26153.9|26148.9|26209.9|26204.9|26117.9|26112.9|20377
1608692400000|2020-12-23 03:00:00|26153.4|26148.4|26232.9|26227.9|26243.9|26238.9|26138.9|26133.9|13227
1608696000000|2020-12-23 04:00:00|26255.3|26225.3|26237.5|26207.5|26276.5|26246.5|26237.5|26207.5|2
1608699600000|2020-12-23 05:00:00|26241.9|26211.9|26232.4|26227.4|26288.4|26283.4|26198.9|26193.9|16487
1608703200000|2020-12-23 06:00:00|26231.9|26226.9|26312.9|26307.9|26323.4|26318.4|26226.9|26221.9|11206
1608706800000|2020-12-23 07:00:00|26312.4|26307.4|26316.9|26311.9|26329.9|26324.9|26258.9|26253.9|10696
1608710400000|2020-12-23 08:00:00|26316.4|26311.4|26330.7|26300.7|26357.4|26352.4|26305.4|26284.1|17136
1608714000000|2020-12-23 09:00:00|26331|26301|26325.9|26317.9|26343.9|26335.9|26305.4|26276.9|2021
1608717600000|2020-12-23 10:00:00|26326.9|26318.9|26339.9|26331.9|26348.4|26340.4|26324.4|26316.4|888
1608721200000|2020-12-23 11:00:00|26339.4|26331.4|26326.4|26318.4|26340.4|26332.4|26310.4|26302.4|861
1608724800000|2020-12-23 12:00:00|26324.4|26316.4|26309.4|26301.4|26325.9|26317.9|26301.9|26293.9|680
1608728400000|2020-12-23 13:00:00|26309.9|26301.9|26319.4|26311.4|26333.4|26325.4|26294.4|26286.4|939
1608732000000|2020-12-23 14:00:00|26319.9|26311.9|26355.4|26347.4|26372.4|26364.4|26310.9|26302.9|3036
1608735600000|2020-12-23 15:00:00|26354.9|26346.9|26359.9|26351.9|26374.9|26366.9|26339.9|26331.9|2244
1608739200000|2020-12-23 16:00:00|26360.9|26352.9|26382.9|26374.9|26386.4|26378.4|26360.4|26352.4|1239
1608742800000|2020-12-23 17:00:00|26383.4|26375.4|26373.9|26365.9|26388.9|26380.9|26364.4|26356.4|606
1608746400000|2020-12-23 18:00:00|26372.9|26364.9|26402|26372|26402|26389.9|26369.9|26361.9|685
1608750000000|2020-12-23 19:00:00|26401.9|26371.9|26383.6|26353.6|26407.6|26377.6|26381.3|26351.3|0
1608753600000|2020-12-23 20:00:00|26381.8|26351.8|26355.8|26325.8|26403|26373|26350.9|26320.9|0
1608757200000|2020-12-23 21:00:00|26354.6|26324.6|26372.7|26342.7|26375.4|26345.4|26316.2|26286.2|0
1608760800000|2020-12-23 22:00:00|26371.8|26341.8|26369.9|26339.9|26371.8|26341.8|26365|26335|0
1608764400000|2020-12-23 23:00:00|26370.6|26340.6|26369.9|26339.9|26379.8|26349.8|26354.7|26324.7|0
1608768000000|2020-12-24 00:00:00|26368.7|26338.7|26320.1|26290.1|26383.7|26353.7|26313.8|26283.8|0
1608771600000|2020-12-24 01:00:00|26321.3|26291.3|26389.6|26384.6|26439.6|26434.6|26246.1|26241.1|25902
1608775200000|2020-12-24 02:00:00|26390.6|26385.6|26399.6|26394.6|26471.6|26466.6|26362.1|26357.1|23600
1608778800000|2020-12-24 03:00:00|26399.1|26394.1|26433.6|26428.6|26438.1|26433.1|26378.6|26373.6|12247
1608782400000|2020-12-24 04:00:00|26441.4|26411.4|26380.1|26350.1|26456.5|26426.5|26380.1|26350.1|2394
1608786000000|2020-12-24 05:00:00|26379.6|26349.6|26394.6|26364.6|26407.1|26377.1|26378.2|26348.2|0
1608789600000|2020-12-24 06:00:00|26395.3|26365.3|26412.7|26382.7|26413|26383|26392.8|26362.8|0
1608793200000|2020-12-24 07:00:00|26411.4|26381.4|26409.8|26379.8|26417.4|26387.4|26398.3|26368.3|0
1608796800000|2020-12-24 08:00:00|26408.6|26378.6|26418.6|26388.6|26443|26413|26407.3|26377.3|0
1608800400000|2020-12-24 09:00:00|26417.9|26387.9|26424.9|26394.9|26436.1|26406.1|26416.1|26386.1|0
1608804000000|2020-12-24 10:00:00|26424.3|26394.3|26426.9|26396.9|26435.6|26405.6|26421.8|26391.8|0
1608807600000|2020-12-24 11:00:00|26428.2|26398.2|26413.2|26383.2|26428.2|26398.2|26406.4|26376.4|0
1608811200000|2020-12-24 12:00:00|26411.9|26381.9|26398.4|26368.4|26411.9|26381.9|26387.9|26357.9|0
1608814800000|2020-12-24 13:00:00|26397.8|26367.8|26390.7|26360.7|26401.6|26371.6|26382.3|26352.3|0
1608818400000|2020-12-24 14:00:00|26392|26362|26368.3|26338.3|26428.3|26398.3|26345.5|26315.5|0
1608822000000|2020-12-24 15:00:00|26368.6|26338.6|26292.1|26262.1|26372.7|26342.7|26291.8|26261.8|0
1608825600000|2020-12-24 16:00:00|26291.8|26261.8|26316.4|26286.4|26350.2|26320.2|26246.3|26216.3|0
1608829200000|2020-12-24 17:00:00|26314.2|26284.2|26345.1|26315.1|26398.8|26368.8|26279.7|26249.7|0
1608832800000|2020-12-24 18:00:00|26349.5|26319.5|26342|26312|26349.5|26319.5|26341.7|26311.7|0
1609110000000|2020-12-27 23:00:00|26302.6|26272.6|26403.3|26373.3|26423.6|26393.6|26290.4|26260.4|0
1609113600000|2020-12-28 00:00:00|26403.9|26373.9|26420.9|26390.9|26435.2|26405.2|26373.3|26343.3|0
1609117200000|2020-12-28 01:00:00|26421.5|26391.5|26517.7|26512.7|26545.7|26540.7|26206.7|26201.7|38268
1609120800000|2020-12-28 02:00:00|26517.2|26512.2|26448.7|26443.7|26540.2|26535.2|26420.2|26415.2|21798
1609124400000|2020-12-28 03:00:00|26447.7|26442.7|26417.2|26412.2|26480.2|26475.2|26398.2|26393.2|16467
1609128000000|2020-12-28 04:00:00|26434.7|26404.7|26431.1|26401.1|26437|26407|26423.2|26393.2|2
1609131600000|2020-12-28 05:00:00|26429.9|26399.9|26389.7|26384.7|26431.1|26424.2|26370.2|26365.2|21673
1609135200000|2020-12-28 06:00:00|26388.2|26383.2|26360.7|26355.7|26397.2|26392.2|26303.7|26298.7|14080
1609138800000|2020-12-28 07:00:00|26363.7|26358.7|26371.7|26366.7|26394.2|26389.2|26352.7|26347.7|10490
1609142400000|2020-12-28 08:00:00|26374.2|26369.2|26410.5|26380.5|26410.5|26380.5|26328.2|26323.2|18519
1609146000000|2020-12-28 09:00:00|26410.6|26380.6|26408.2|26400.2|26413.2|26405.2|26362.7|26354.7|1492
1609149600000|2020-12-28 10:00:00|26407.7|26399.7|26424.2|26416.2|26427.7|26419.7|26403.7|26395.7|842
1609153200000|2020-12-28 11:00:00|26423.7|26415.7|26428.2|26420.2|26447.7|26439.7|26418.7|26410.7|1112
1609156800000|2020-12-28 12:00:00|26427.2|26419.2|26439.2|26431.2|26440.2|26432.2|26418.2|26410.2|440
1609160400000|2020-12-28 13:00:00|26438.7|26430.7|26432.2|26424.2|26445.7|26437.7|26427.7|26419.7|666
1609164000000|2020-12-28 14:00:00|26432.7|26424.7|26440.7|26432.7|26454.2|26446.2|26381.7|26373.7|2469
1609167600000|2020-12-28 15:00:00|26440.2|26432.2|26419.2|26411.2|26444.7|26436.7|26397.2|26389.2|1468
1609171200000|2020-12-28 16:00:00|26421.2|26413.2|26435.2|26427.2|26437.7|26429.7|26418.2|26410.2|596
1609174800000|2020-12-28 17:00:00|26436.7|26428.7|26406.2|26398.2|26447.2|26439.2|26401.7|26393.7|625
1609178400000|2020-12-28 18:00:00|26407.2|26399.2|26424.9|26394.9|26434.7|26426.7|26403.7|26394.7|429
1609182000000|2020-12-28 19:00:00|26424.7|26394.7|26439.9|26409.9|26445.1|26415.1|26414.5|26384.5|0
1609185600000|2020-12-28 20:00:00|26439.7|26409.7|26420.8|26390.8|26444.2|26414.2|26412.4|26382.4|0
1609189200000|2020-12-28 21:00:00|26422|26392|26423.6|26393.6|26435|26405|26409.6|26379.6|0
1609192800000|2020-12-28 22:00:00|26423.5|26393.5|26431.1|26401.1|26431.9|26401.9|26423.5|26393.5|0
1609196400000|2020-12-28 23:00:00|26436|26406|26446.2|26416.2|26450.7|26420.7|26428.6|26398.6|0
1609200000000|2020-12-29 00:00:00|26447.4|26417.4|26475.4|26445.4|26506.5|26476.5|26447.4|26417.4|0
1609203600000|2020-12-29 01:00:00|26471.7|26441.7|26472.5|26467.5|26577.5|26572.5|26460|26437.3|25107
1609207200000|2020-12-29 02:00:00|26474|26469|26556|26551|26590|26585|26438.5|26433.5|15721
1609210800000|2020-12-29 03:00:00|26555.5|26550.5|26569|26564|26580.5|26575.5|26514|26509|8328
1609214400000|2020-12-29 04:00:00|26580.5|26550.5|26607.7|26577.7|26615.1|26585.1|26573.9|26543.9|0
1609218000000|2020-12-29 05:00:00|26602.2|26572.2|26564.9|26559.9|26625.5|26620.5|26555.4|26550.4|11875
1609221600000|2020-12-29 06:00:00|26562.9|26557.9|26544.9|26539.9|26574.4|26569.4|26524.9|26519.9|5227
1609225200000|2020-12-29 07:00:00|26545.4|26540.4|26586.4|26581.4|26590.4|26585.4|26541.9|26536.9|5642
1609228800000|2020-12-29 08:00:00|26587.9|26582.9|26601.6|26571.6|26637.3|26607.3|26565.4|26560.4|7168
1609232400000|2020-12-29 09:00:00|26601|26571|26606.9|26598.9|26624.4|26616.4|26591.4|26568.5|1583
1609236000000|2020-12-29 10:00:00|26607.4|26599.4|26598.9|26590.9|26617.4|26609.4|26591.9|26583.9|743
1609239600000|2020-12-29 11:00:00|26599.4|26591.4|26592.9|26584.9|26604.9|26596.9|26584.4|26576.4|562
1609243200000|2020-12-29 12:00:00|26593.4|26585.4|26599.4|26591.4|26604.9|26596.9|26589.9|26581.9|243
1609246800000|2020-12-29 13:00:00|26599.9|26591.9|26615.9|26607.9|26616.4|26608.4|26596.4|26588.4|429
1609250400000|2020-12-29 14:00:00|26616.4|26608.4|26642.4|26634.4|26669.4|26661.4|26607.9|26599.9|1507
1609254000000|2020-12-29 15:00:00|26641.9|26633.9|26650.9|26642.9|26670.4|26662.4|26615.9|26607.9|1989
1609257600000|2020-12-29 16:00:00|26649.9|26641.9|26650.9|26642.9|26674.4|26666.4|26634.4|26626.4|1008
1609261200000|2020-12-29 17:00:00|26650.4|26642.4|26614.9|26606.9|26652.4|26644.4|26593.9|26585.9|836
1609264800000|2020-12-29 18:00:00|26615.9|26607.9|26658.2|26628.2|26658.2|26632.9|26606.9|26598.9|555
1609268400000|2020-12-29 19:00:00|26658.1|26628.1|26653.5|26623.5|26664.8|26634.8|26639.1|26609.1|0
1609272000000|2020-12-29 20:00:00|26651.7|26621.7|26619.1|26589.1|26664.8|26634.8|26597|26567|0
1609275600000|2020-12-29 21:00:00|26620.4|26590.4|26633.8|26603.8|26638.7|26608.7|26611.6|26581.6|0
1609279200000|2020-12-29 22:00:00|26634.1|26604.1|26631.2|26601.2|26634.1|26604.1|26626.3|26596.3|0
1609282800000|2020-12-29 23:00:00|26635.3|26605.3|26632|26602|26642.8|26612.8|26609|26579|0
1609286400000|2020-12-30 00:00:00|26630.7|26600.7|26620.8|26590.8|26638.9|26608.9|26601.4|26571.4|0
1609290000000|2020-12-30 01:00:00|26620.1|26590.1|26838.6|26833.6|26843.6|26838.6|26612.6|26582.6|23517
1609293600000|2020-12-30 02:00:00|26838.1|26833.1|26985.1|26980.1|26989.1|26984.1|26838.1|26833.1|23688
1609297200000|2020-12-30 03:00:00|26985.6|26980.6|26935.6|26930.6|27030.6|27025.6|26921.6|26916.6|16337
1609300800000|2020-12-30 04:00:00|26960.1|26930.1|26982.8|26952.8|26994.5|26964.5|26958.9|26928.9|1
1609304400000|2020-12-30 05:00:00|26982.2|26952.2|26950.6|26945.6|27038.1|27033.1|26932.1|26927.1|11676
1609308000000|2020-12-30 06:00:00|26951.1|26946.1|26991.6|26986.6|27048.1|27043.1|26946.6|26941.6|9143
1609311600000|2020-12-30 07:00:00|26991.1|26986.1|27173.6|27168.6|27212.1|27207.1|26988.6|26983.6|17929
1609315200000|2020-12-30 08:00:00|27175.1|27170.1|27276.3|27246.3|27349.3|27319.3|27160.6|27155.6|11522
1609318800000|2020-12-30 09:00:00|27275.6|27245.6|27238.6|27230.6|27276.7|27251.6|27229.1|27216.9|1914
1609322400000|2020-12-30 10:00:00|27238.1|27230.1|27276.6|27268.6|27291.6|27283.6|27237.1|27229.1|1595
1609326000000|2020-12-30 11:00:00|27275.1|27267.1|27249.6|27241.6|27278.6|27270.6|27241.1|27233.1|912
1609329600000|2020-12-30 12:00:00|27248.6|27240.6|27209.6|27201.6|27250.6|27242.6|27207.1|27199.1|1112
1609333200000|2020-12-30 13:00:00|27210.1|27202.1|27211.1|27203.1|27241.1|27233.1|27203.6|27195.6|1194
1609336800000|2020-12-30 14:00:00|27211.6|27203.6|27214.6|27206.6|27254.1|27246.1|27186.6|27178.6|2924
1609340400000|2020-12-30 15:00:00|27212.6|27204.6|27183.6|27175.6|27226.6|27218.6|27168.6|27160.6|2439
1609344000000|2020-12-30 16:00:00|27184.1|27176.1|27179.6|27171.6|27202.1|27194.1|27174.1|27166.1|1247
1609347600000|2020-12-30 17:00:00|27178.1|27170.1|27179.6|27171.6|27193.6|27185.6|27172.1|27164.1|433
1609351200000|2020-12-30 18:00:00|27178.6|27170.6|27191.1|27161.1|27194.3|27175.6|27162.1|27154.1|558
1609354800000|2020-12-30 19:00:00|27191.4|27161.4|27174.1|27144.1|27194.6|27164.6|27161|27131|0
1609358400000|2020-12-30 20:00:00|27173.9|27143.9|27136.9|27106.9|27175.4|27145.4|27129.2|27099.2|0
1609362000000|2020-12-30 21:00:00|27135.7|27105.7|27139.6|27109.6|27143.3|27113.3|27117.7|27087.7|0
1609365600000|2020-12-30 22:00:00|27140|27110|27156.2|27126.2|27158.2|27128.2|27137.6|27107.6|0
1609369200000|2020-12-30 23:00:00|27155.4|27125.4|27177.8|27147.8|27179.6|27149.6|27155.2|27125.2|0
1609372800000|2020-12-31 00:00:00|27178.5|27148.5|27207|27177|27208.2|27178.2|27178.5|27148.5|0
1609376400000|2020-12-31 01:00:00|27212|27182|27318.2|27313.2|27390.2|27385.2|27203.7|27178.1|22025
1609380000000|2020-12-31 02:00:00|27318.7|27313.7|27228.7|27223.7|27336.2|27331.2|27183.7|27178.7|18538
1609383600000|2020-12-31 03:00:00|27227.7|27222.7|27266.7|27261.7|27328.2|27323.2|27177.2|27172.2|14586
1609387200000|2020-12-31 04:00:00|27300.9|27270.9|27286.8|27256.8|27300.9|27270.9|27276.9|27246.9|3472
1609390800000|2020-12-31 05:00:00|27288.1|27258.1|27295.1|27265.1|27295.1|27265.1|27277.3|27247.3|0
1609394400000|2020-12-31 06:00:00|27294.4|27264.4|27284|27254|27302.9|27272.9|27282.3|27252.3|0
1609398000000|2020-12-31 07:00:00|27285.2|27255.2|27286.5|27256.5|27294.9|27264.9|27262.7|27232.7|0
1609401600000|2020-12-31 08:00:00|27287.2|27257.2|27273.9|27243.9|27300|27270|27256.9|27226.9|0
1609405200000|2020-12-31 09:00:00|27275.2|27245.2|27269|27239|27282.9|27252.9|27255.7|27225.7|0
1609408800000|2020-12-31 10:00:00|27269.6|27239.6|27302.9|27272.9|27308.6|27278.6|27261.3|27231.3|0
1609412400000|2020-12-31 11:00:00|27301.6|27271.6|27321|27291|27331.3|27301.3|27295.5|27265.5|0
1609416000000|2020-12-31 12:00:00|27319.7|27289.7|27303.4|27273.4|27334.7|27304.7|27301.4|27271.4|0
1609419600000|2020-12-31 13:00:00|27302.1|27272.1|27300.5|27270.5|27307.2|27277.2|27288|27258|0
1609423200000|2020-12-31 14:00:00|27299.3|27269.3|27242.2|27212.2|27312|27282|27213.3|27183.3|0
1609426800000|2020-12-31 15:00:00|27242.5|27212.5|27192.6|27162.6|27281|27251|27164.8|27134.8|0
1609430400000|2020-12-31 16:00:00|27190.4|27160.4|27164.9|27134.9|27209.6|27179.6|27161.9|27131.9|0
1609434000000|2020-12-31 17:00:00|27165.2|27135.2|27259.2|27229.2|27266.8|27236.8|27144.2|27114.2|0
1609437600000|2020-12-31 18:00:00|27259.5|27229.5|27250.9|27220.9|27266.5|27236.5|27227|27197|0
1609441200000|2020-12-31 19:00:00|27250.6|27220.6|27287.2|27257.2|27298|27268|27243.7|27213.7|0
1609444800000|2020-12-31 20:00:00|27287.5|27257.5|27326.7|27296.7|27369.4|27339.4|27273.9|27243.9|0
1609448400000|2020-12-31 21:00:00|27324.1|27294.1|27345|27315|27367.4|27337.4|27324.1|27294.1|0
1609452000000|2020-12-31 22:00:00|27344.9|27314.9|27344.9|27314.9|27344.9|27314.9|27344.9|27314.9|0
1609714800000|2021-01-03 23:00:00|27337.5|27307.5|27338.3|27308.3|27356.3|27326.3|27322.9|27292.9|0
1609718400000|2021-01-04 00:00:00|27337.1|27307.1|27249.9|27219.9|27339.3|27309.3|27232|27202|0
1609722000000|2021-01-04 01:00:00|27246.1|27216.1|27408.4|27403.4|27426.9|27421.9|27103.4|27098.4|25988
1609725600000|2021-01-04 02:00:00|27407.4|27402.4|27350.9|27345.9|27456.9|27451.9|27291.9|27286.9|19769
1609729200000|2021-01-04 03:00:00|27349.9|27344.9|27461.4|27456.4|27501.4|27496.4|27330.9|27325.9|13818
1609732800000|2021-01-04 04:00:00|27471.4|27441.4|27455.8|27425.8|27483.5|27453.5|27441.8|27411.8|0
1609736400000|2021-01-04 05:00:00|27459.7|27429.7|27417.9|27412.9|27483.9|27478.9|27347.4|27342.4|12994
1609740000000|2021-01-04 06:00:00|27417.4|27412.4|27452.9|27447.9|27461.4|27456.4|27412.4|27407.4|7836
1609743600000|2021-01-04 07:00:00|27453.4|27448.4|27503.4|27498.4|27507.4|27502.4|27447.9|27442.9|9769
1609747200000|2021-01-04 08:00:00|27503.9|27498.9|27478.6|27448.6|27524.9|27519.9|27441.4|27414.8|7405
1609750800000|2021-01-04 09:00:00|27477.9|27447.9|27532.4|27524.4|27569.9|27561.9|27477.9|27447.9|1927
1609754400000|2021-01-04 10:00:00|27531.9|27523.9|27498.4|27490.4|27543.9|27535.9|27488.4|27480.4|1362
1609758000000|2021-01-04 11:00:00|27497.9|27489.9|27473.4|27465.4|27517.4|27509.4|27466.4|27458.4|1046
1609761600000|2021-01-04 12:00:00|27473.9|27465.9|27476.4|27468.4|27483.4|27475.4|27455.4|27447.4|893
1609765200000|2021-01-04 13:00:00|27475.9|27467.9|27441.9|27433.9|27480.4|27472.4|27419.9|27411.9|1302
1609768800000|2021-01-04 14:00:00|27442.9|27434.9|27476.9|27468.9|27507.4|27499.4|27432.4|27424.4|3698
1609772400000|2021-01-04 15:00:00|27477.9|27469.9|27322.9|27314.9|27482.9|27474.9|27316.4|27308.4|4804
1609776000000|2021-01-04 16:00:00|27323.4|27315.4|27181.4|27173.4|27337.9|27329.9|27180.4|27172.4|4690
1609779600000|2021-01-04 17:00:00|27180.9|27172.9|27149.4|27141.4|27224.9|27216.9|27105.4|27097.4|3408
1609783200000|2021-01-04 18:00:00|27148.9|27140.9|27220.3|27190.3|27220.3|27191.4|27136.4|27128.4|1886
1609786800000|2021-01-04 19:00:00|27220.5|27190.5|27191.4|27161.4|27228.7|27198.7|27131.5|27101.5|0
1609790400000|2021-01-04 20:00:00|27190.9|27160.9|27193.8|27163.8|27235.4|27205.4|27144.7|27114.7|0
1609794000000|2021-01-04 21:00:00|27189.9|27159.9|27202.9|27172.9|27210.2|27180.2|27160|27130|1
1609797600000|2021-01-04 22:00:00|27202.5|27172.5|27212.7|27182.7|27219.8|27189.8|27199.8|27169.8|0
1609801200000|2021-01-04 23:00:00|27213.1|27183.1|27201.7|27171.7|27215.7|27185.7|27167.2|27137.2|0
1609804800000|2021-01-05 00:00:00|27200.4|27170.4|27255.6|27225.6|27265.2|27235.2|27196.9|27166.9|0
1609808400000|2021-01-05 01:00:00|27256.2|27226.2|27265.5|27260.5|27304.7|27289|27174.5|27169.5|20902
1609812000000|2021-01-05 02:00:00|27266.5|27261.5|27429.5|27424.5|27470.5|27465.5|27256.5|27251.5|22474
1609815600000|2021-01-05 03:00:00|27430|27425|27375|27370|27481|27476|27369|27364|12363
1609819200000|2021-01-05 04:00:00|27393.8|27363.8|27390|27360|27406.6|27376.6|27353.2|27323.2|4
1609822800000|2021-01-05 05:00:00|27384.8|27354.8|27576|27571|27578.5|27573.5|27362.5|27354.8|13675
1609826400000|2021-01-05 06:00:00|27575|27570|27687|27682|27689|27684|27554|27549|15215
1609830000000|2021-01-05 07:00:00|27686.5|27681.5|27558.5|27553.5|27699|27694|27550.5|27545.5|12620
1609833600000|2021-01-05 08:00:00|27555.5|27550.5|27532.4|27502.4|27641|27636|27490.6|27460.6|8228
1609837200000|2021-01-05 09:00:00|27528.6|27498.6|27597|27589|27620.5|27612.5|27513|27483|1339
1609840800000|2021-01-05 10:00:00|27600|27592|27578.5|27570.5|27616.5|27608.5|27573|27565|990
1609844400000|2021-01-05 11:00:00|27579|27571|27555.5|27547.5|27611|27603|27531.5|27523.5|1422
1609848000000|2021-01-05 12:00:00|27557|27549|27535.5|27527.5|27563.5|27555.5|27514|27506|1887
1609851600000|2021-01-05 13:00:00|27535|27527|27481|27473|27549.5|27541.5|27480.5|27472.5|1497
1609855200000|2021-01-05 14:00:00|27482.5|27474.5|27617|27609|27630.5|27622.5|27463.5|27455.5|4861
1609858800000|2021-01-05 15:00:00|27617.5|27609.5|27571.5|27563.5|27637.5|27629.5|27557|27549|2907
1609862400000|2021-01-05 16:00:00|27574.5|27566.5|27632|27624|27663.5|27655.5|27565.5|27557.5|1653
1609866000000|2021-01-05 17:00:00|27633|27625|27723|27715|27723|27715|27632|27624|1496
1609869600000|2021-01-05 18:00:00|27723.5|27715.5|27727.3|27697.3|27770|27762|27710.5|27697.1|1411
1609873200000|2021-01-05 19:00:00|27727.6|27697.6|27778|27748|27820.6|27790.6|27727.3|27697.3|0
1609876800000|2021-01-05 20:00:00|27778.8|27748.8|27770.1|27740.1|27809.8|27779.8|27751.8|27721.8|0
1609880400000|2021-01-05 21:00:00|27767.5|27737.5|27765.7|27735.7|27780.9|27750.9|27752.6|27722.6|0
1609884000000|2021-01-05 22:00:00|27765.2|27735.2|27725.4|27695.4|27773.1|27743.1|27722|27692|0
1609887600000|2021-01-05 23:00:00|27726.5|27696.5|27690.6|27660.6|27743.5|27713.5|27684.4|27654.4|0
1609891200000|2021-01-06 00:00:00|27691.3|27661.3|27674.2|27644.2|27761.7|27731.7|27643.2|27613.2|0
1609894800000|2021-01-06 01:00:00|27676.1|27646.1|27565.1|27560.1|27735.6|27730.6|27546.1|27541.1|25687
1609898400000|2021-01-06 02:00:00|27566.6|27561.6|27505.6|27500.6|27644.1|27639.1|27504.6|27499.6|19539
1609902000000|2021-01-06 03:00:00|27505.1|27500.1|27415.1|27410.1|27541.6|27536.6|27400.1|27395.1|13776
1609905600000|2021-01-06 04:00:00|27427.2|27397.2|27423.3|27393.3|27490|27460|27381|27351|0
1609909200000|2021-01-06 05:00:00|27425.9|27395.9|27624.6|27619.6|27656.1|27651.1|27424.1|27395.2|16528
1609912800000|2021-01-06 06:00:00|27625.1|27620.1|27688.6|27683.6|27693.6|27688.6|27584.6|27579.6|10287
1609916400000|2021-01-06 07:00:00|27688.1|27683.1|27717.1|27712.1|27770.6|27765.6|27673.6|27668.6|11812
1609920000000|2021-01-06 08:00:00|27715.6|27710.6|27607.6|27577.6|27716.1|27711.1|27565.6|27540.5|7016
1609923600000|2021-01-06 09:00:00|27607.9|27577.9|27695.1|27687.1|27700.1|27692.1|27580|27550|1770
1609927200000|2021-01-06 10:00:00|27694.6|27686.6|27698.6|27690.6|27729.6|27721.6|27666.1|27658.1|1875
1609930800000|2021-01-06 11:00:00|27697.6|27689.6|27701.1|27693.1|27710.1|27702.1|27654.6|27646.6|1207
1609934400000|2021-01-06 12:00:00|27699.6|27691.6|27675.6|27667.6|27746.1|27738.1|27671.1|27663.1|1934
1609938000000|2021-01-06 13:00:00|27675.1|27667.1|27654.6|27646.6|27724.6|27716.6|27646.1|27638.1|1839
1609941600000|2021-01-06 14:00:00|27654.1|27646.1|27668.1|27660.1|27695.6|27687.6|27562.1|27554.1|4601
1609945200000|2021-01-06 15:00:00|27668.6|27660.6|27736.1|27728.1|27745.1|27737.1|27662.6|27654.6|3417
1609948800000|2021-01-06 16:00:00|27736.6|27728.6|27724.6|27716.6|27780.1|27772.1|27714.6|27706.6|2141
1609952400000|2021-01-06 17:00:00|27726.1|27718.1|27800.6|27792.6|27810.1|27802.1|27726.1|27718.1|904
1609956000000|2021-01-06 18:00:00|27801.1|27793.1|27828.6|27798.6|27843.6|27835.6|27799.1|27791.1|1450
1609959600000|2021-01-06 19:00:00|27832.1|27802.1|27649.8|27619.8|27857.3|27827.3|27448.1|27418.1|0
1609963200000|2021-01-06 20:00:00|27648.3|27618.3|27612.6|27582.6|27675.9|27645.9|27587.8|27557.8|0
1609966800000|2021-01-06 21:00:00|27616.5|27586.5|27653.1|27623.1|27687.1|27657.1|27575.8|27545.8|5
1609970400000|2021-01-06 22:00:00|27651.7|27621.7|27674.3|27644.3|27676|27646|27637.3|27607.3|0
1609974000000|2021-01-06 23:00:00|27672.5|27642.5|27661.8|27631.8|27687.7|27657.7|27644.7|27614.7|0
1609977600000|2021-01-07 00:00:00|27663.1|27633.1|27760|27730|27760|27730|27623.4|27593.4|0
1609981200000|2021-01-07 01:00:00|27759.3|27729.3|27684.1|27679.1|27798.8|27768.8|27604.1|27599.1|24000
1609984800000|2021-01-07 02:00:00|27685.1|27680.1|27688.1|27683.1|27700.1|27695.1|27554.1|27549.1|21423
1609988400000|2021-01-07 03:00:00|27687.6|27682.6|27587.1|27582.1|27693.1|27688.1|27548.6|27543.6|13613
1609992000000|2021-01-07 04:00:00|27592.4|27562.4|27573.1|27543.1|27605|27575|27566.4|27536.4|0
1609995600000|2021-01-07 05:00:00|27571.8|27541.8|27573.5|27568.5|27628.5|27623.5|27542|27537|14791
1609999200000|2021-01-07 06:00:00|27573|27568|27598|27593|27605|27600|27464|27459|14945
1610002800000|2021-01-07 07:00:00|27597|27592|27629.5|27624.5|27669|27664|27595.5|27590.5|10164
1610006400000|2021-01-07 08:00:00|27630|27625|27531.7|27501.7|27631|27626|27468.7|27438.7|8165
1610010000000|2021-01-07 09:00:00|27531.1|27501.1|27519.5|27511.5|27549.9|27530|27481|27470.9|1683
1610013600000|2021-01-07 10:00:00|27520|27512|27482.5|27474.5|27558|27550|27476|27468|1339
1610017200000|2021-01-07 11:00:00|27482|27474|27464|27456|27501|27493|27459.5|27451.5|1658
1610020800000|2021-01-07 12:00:00|27463|27455|27482|27474|27510.5|27502.5|27447|27439|1802
1610024400000|2021-01-07 13:00:00|27482.5|27474.5|27466|27458|27493.5|27485.5|27446.5|27438.5|1261
1610028000000|2021-01-07 14:00:00|27466.5|27458.5|27460|27452|27524|27516|27410|27402|4076
1610031600000|2021-01-07 15:00:00|27460.5|27452.5|27501|27493|27504.5|27496.5|27439.5|27431.5|3120
1610035200000|2021-01-07 16:00:00|27501.5|27493.5|27461|27453|27526.5|27518.5|27449.5|27441.5|1957
1610038800000|2021-01-07 17:00:00|27462|27454|27492|27484|27501.5|27493.5|27455|27447|974
1610042400000|2021-01-07 18:00:00|27492.5|27484.5|27546.6|27516.6|27546.6|27530|27468|27460|1007
1610046000000|2021-01-07 19:00:00|27546.3|27516.3|27591.9|27561.9|27592.2|27562.2|27546.1|27516.1|2
1610049600000|2021-01-07 20:00:00|27592.1|27562.1|27585.5|27555.5|27615.6|27585.6|27579.3|27549.3|0
1610053200000|2021-01-07 21:00:00|27588|27558|27592.8|27562.8|27603.2|27573.2|27568.8|27538.8|0
1610056800000|2021-01-07 22:00:00|27593.2|27563.2|27598.5|27568.5|27602.3|27572.3|27591.9|27561.9|0
1610060400000|2021-01-07 23:00:00|27593.3|27563.3|27617.5|27587.5|27633.4|27603.4|27570.2|27540.2|0
1610064000000|2021-01-08 00:00:00|27620.1|27590.1|27690.2|27660.2|27690.2|27660.2|27600.6|27570.6|0
1610067600000|2021-01-08 01:00:00|27691.5|27661.5|27659.8|27654.8|27695.9|27682.3|27552.3|27547.3|22594
1610071200000|2021-01-08 02:00:00|27660.8|27655.8|27803.8|27798.8|27863.3|27858.3|27643.3|27638.3|25871
1610074800000|2021-01-08 03:00:00|27804.8|27799.8|27907.3|27902.3|27922.3|27917.3|27803.8|27798.8|15607
1610078400000|2021-01-08 04:00:00|27921.2|27891.2|27913|27883|27925.7|27895.7|27856.7|27826.7|1
1610082000000|2021-01-08 05:00:00|27912.3|27882.3|27778.8|27773.8|27950.8|27945.8|27773.3|27768.3|20131
1610085600000|2021-01-08 06:00:00|27779.8|27774.8|27901.3|27896.3|27921.8|27916.8|27773.3|27768.3|11883
1610089200000|2021-01-08 07:00:00|27901.8|27896.8|27889.8|27884.8|27961.8|27956.8|27827.3|27822.3|12968
1610092800000|2021-01-08 08:00:00|27888.3|27883.3|27798.5|27768.5|27888.3|27883.3|27735.3|27730.3|10579
1610096400000|2021-01-08 09:00:00|27799.1|27769.1|27826.3|27818.3|27831.3|27823.3|27762.8|27732.8|2907
1610100000000|2021-01-08 10:00:00|27825.8|27817.8|27808.3|27800.3|27826.3|27818.3|27790.3|27782.3|1137
1610103600000|2021-01-08 11:00:00|27807.8|27799.8|27812.3|27804.3|27829.3|27821.3|27796.3|27788.3|746
1610107200000|2021-01-08 12:00:00|27811.8|27803.8|27803.3|27795.3|27833.3|27825.3|27801.8|27793.8|756
1610110800000|2021-01-08 13:00:00|27803.8|27795.8|27831.3|27823.3|27855.3|27847.3|27778.3|27770.3|1728
1610114400000|2021-01-08 14:00:00|27830.8|27822.8|27857.3|27849.3|27942.8|27934.8|27819.8|27811.8|4866
1610118000000|2021-01-08 15:00:00|27856.3|27848.3|27881.8|27873.8|27904.8|27896.8|27762.8|27754.8|4274
1610121600000|2021-01-08 16:00:00|27882.8|27874.8|27962.8|27954.8|27980.8|27972.8|27869.3|27861.3|4332
1610125200000|2021-01-08 17:00:00|27963.3|27955.3|27956.8|27948.8|27994.3|27986.3|27924.8|27916.8|1404
1610128800000|2021-01-08 18:00:00|27956.3|27948.3|27887.8|27857.8|27957.8|27949.8|27829.3|27821.3|1934
1610132400000|2021-01-08 19:00:00|27887.6|27857.6|28002|27972|28005.5|27975.5|27885.5|27855.5|0
1610136000000|2021-01-08 20:00:00|28002.3|27972.3|28078.4|28048.4|28094.4|28064.4|27993.7|27963.7|0
1610139600000|2021-01-08 21:00:00|28079.6|28049.6|28120.5|28090.5|28129|28099|28078.1|28048.1|0
1610319600000|2021-01-10 23:00:00|28000.7|27970.7|28039.1|28009.1|28114|28084|27999.3|27969.3|0
1610323200000|2021-01-11 00:00:00|28039.8|28009.8|28001.4|27971.4|28060.5|28030.5|27997.3|27967.3|0
1610326800000|2021-01-11 01:00:00|27999.4|27969.4|27974.8|27969.8|28179.8|28174.8|27914.8|27909.8|30873
1610330400000|2021-01-11 02:00:00|27975.3|27970.3|28076|28071|28095.5|28090.5|27888|27883|25134
1610334000000|2021-01-11 03:00:00|28077.5|28072.5|28100|28095|28139|28134|28015.5|28010.5|13101
1610337600000|2021-01-11 04:00:00|28121|28091|28102.2|28072.2|28138.5|28108.5|28080.5|28050.5|3
1610341200000|2021-01-11 05:00:00|28101.5|28071.5|27958.5|27953.5|28121|28116|27927.5|27922.5|14600
1610344800000|2021-01-11 06:00:00|27957.5|27952.5|27881|27876|27964|27959|27783|27778|17075
1610348400000|2021-01-11 07:00:00|27882|27877|27908.5|27903.5|27926|27921|27839|27834|8689
1610352000000|2021-01-11 08:00:00|27905.5|27900.5|27979.2|27949.2|27999.5|27989|27905|27900|5831
1610355600000|2021-01-11 09:00:00|27978.5|27948.5|27924|27916|28012.7|27982.7|27923|27915|1765
1610359200000|2021-01-11 10:00:00|27922.5|27914.5|27958|27950|27962.5|27954.5|27909.5|27901.5|1191
1610362800000|2021-01-11 11:00:00|27958.5|27950.5|27937.5|27929.5|27959.5|27951.5|27932|27924|603
1610366400000|2021-01-11 12:00:00|27937|27929|27925|27917|27948|27940|27911.5|27903.5|677
1610370000000|2021-01-11 13:00:00|27924.5|27916.5|27817.5|27809.5|27936.5|27928.5|27815|27807|2367
1610373600000|2021-01-11 14:00:00|27817|27809|27843|27835|27876|27868|27758|27750|5428
1610377200000|2021-01-11 15:00:00|27842|27834|27836|27828|27868|27860|27811|27803|2675
1610380800000|2021-01-11 16:00:00|27837.5|27829.5|27821|27813|27862|27854|27802.5|27794.5|1573
1610384400000|2021-01-11 17:00:00|27821.5|27813.5|27843.5|27835.5|27855|27847|27815|27807|591
1610388000000|2021-01-11 18:00:00|27843|27835|27836.5|27806.5|27864.5|27856.5|27821|27806.5|885
1610391600000|2021-01-11 19:00:00|27836.8|27806.8|27852.6|27822.6|27856.9|27826.9|27805.3|27775.3|0
1610395200000|2021-01-11 20:00:00|27852.9|27822.9|27815.1|27785.1|27853.7|27823.7|27785.1|27755.1|0
1610398800000|2021-01-11 21:00:00|27813.9|27783.9|27818.8|27788.8|27850.3|27820.3|27801.6|27771.6|0
1610402400000|2021-01-11 22:00:00|27819|27789|27826.8|27796.8|27828.7|27798.7|27817.9|27787.9|0
1610406000000|2021-01-11 23:00:00|27833.8|27803.8|27849.9|27819.9|27855.8|27825.8|27814.5|27784.5|0
1610409600000|2021-01-12 00:00:00|27851.2|27821.2|27899|27869|27925.6|27895.6|27834.5|27804.5|0
1610413200000|2021-01-12 01:00:00|27900.2|27870.2|27983.3|27978.3|27987.8|27982.8|27803.5|27798.5|19120
1610416800000|2021-01-12 02:00:00|27983.8|27978.8|28074.3|28069.3|28075.3|28070.3|27925.8|27920.8|18832
1610420400000|2021-01-12 03:00:00|28074.8|28069.8|28062.8|28057.8|28136.8|28131.8|28024.3|28019.3|11114
1610424000000|2021-01-12 04:00:00|28070.2|28040.2|28057.7|28027.7|28075.7|28045.7|28042.2|28012.2|0
1610427600000|2021-01-12 05:00:00|28049.8|28019.8|28119.3|28114.3|28151.8|28146.8|27953.8|27948.8|14945
1610431200000|2021-01-12 06:00:00|28121.8|28116.8|28187.8|28182.8|28214.3|28209.3|28082.3|28077.3|13833
1610434800000|2021-01-12 07:00:00|28188.3|28183.3|28275.8|28270.8|28284.8|28279.8|28155.3|28150.3|11769
1610438400000|2021-01-12 08:00:00|28273.3|28268.3|28282.5|28252.5|28300.4|28279.8|28221.3|28216.3|6229
1610442000000|2021-01-12 09:00:00|28283.2|28253.2|28309.8|28301.8|28326.3|28318.3|28270.8|28242.2|2221
1610445600000|2021-01-12 10:00:00|28310.3|28302.3|28263.8|28255.8|28321.8|28313.8|28261.8|28253.8|1398
1610449200000|2021-01-12 11:00:00|28264.3|28256.3|28242.8|28234.8|28272.8|28264.8|28240.8|28232.8|1227
1610452800000|2021-01-12 12:00:00|28241.8|28233.8|28268.3|28260.3|28274.8|28266.8|28235.3|28227.3|1141
1610456400000|2021-01-12 13:00:00|28267.8|28259.8|28228.8|28220.8|28273.3|28265.3|28218.3|28210.3|1397
1610460000000|2021-01-12 14:00:00|28228.3|28220.3|28255.8|28247.8|28258.8|28250.8|28201.8|28193.8|2736
1610463600000|2021-01-12 15:00:00|28256.3|28248.3|28277.3|28269.3|28312.8|28304.8|28241.8|28233.8|2681
1610467200000|2021-01-12 16:00:00|28277.8|28269.8|28299.3|28291.3|28314.3|28306.3|28273.3|28265.3|1961
1610470800000|2021-01-12 17:00:00|28299.8|28291.8|28251.3|28243.3|28307.8|28299.8|28224.8|28216.8|1351
1610474400000|2021-01-12 18:00:00|28250.8|28242.8|28280.8|28250.8|28284.3|28259.3|28226.3|28218.3|773
1610478000000|2021-01-12 19:00:00|28281|28251|28262.5|28232.5|28303.2|28273.2|28244.2|28214.2|0
1610481600000|2021-01-12 20:00:00|28262.7|28232.7|28281.1|28251.1|28331|28301|28262.5|28232.5|0
1610485200000|2021-01-12 21:00:00|28283.7|28253.7|28283.1|28253.1|28302.9|28272.9|28271.7|28241.7|0
1610488800000|2021-01-12 22:00:00|28283.3|28253.3|28279.2|28249.2|28289.1|28259.1|28270.5|28240.5|0
1610492400000|2021-01-12 23:00:00|28277.9|28247.9|28308.3|28278.3|28309.6|28279.6|28266.5|28236.5|0
1610496000000|2021-01-13 00:00:00|28309.6|28279.6|28304.5|28274.5|28338.4|28308.4|28299.2|28269.2|0
1610499600000|2021-01-13 01:00:00|28303.8|28273.8|28393.6|28388.6|28406.1|28401.1|28230.6|28225.6|21111
1610503200000|2021-01-13 02:00:00|28394.1|28389.1|28287.1|28282.1|28396.1|28391.1|28264.1|28259.1|19211
1610506800000|2021-01-13 03:00:00|28287.6|28282.6|28300.1|28295.1|28350.6|28345.6|28276.6|28271.6|8996
1610510400000|2021-01-13 04:00:00|28313.9|28283.9|28296.4|28266.4|28313.9|28283.9|28289.7|28259.7|0
1610514000000|2021-01-13 05:00:00|28294.6|28289.6|28241.6|28236.6|28329.6|28324.6|28171.1|28166.1|16222
1610517600000|2021-01-13 06:00:00|28242.1|28237.1|28306.1|28301.1|28318.6|28313.6|28219.6|28214.6|10396
1610521200000|2021-01-13 07:00:00|28307.1|28302.1|28283.1|28278.1|28314.6|28309.6|28245.6|28240.6|7261
1610524800000|2021-01-13 08:00:00|28283.6|28278.6|28248.5|28218.5|28287.6|28282.6|28213.2|28183.2|5067
1610528400000|2021-01-13 09:00:00|28247.8|28217.8|28234.1|28226.1|28275.7|28255.6|28225.1|28215.2|1264
1610532000000|2021-01-13 10:00:00|28233.6|28225.6|28209.1|28201.1|28241.6|28233.6|28178.6|28170.6|1499
1610535600000|2021-01-13 11:00:00|28209.6|28201.6|28196.6|28188.6|28229.6|28221.6|28187.6|28179.6|1134
1610539200000|2021-01-13 12:00:00|28197.1|28189.1|28189.1|28181.1|28208.6|28200.6|28180.1|28172.1|894
1610542800000|2021-01-13 13:00:00|28189.6|28181.6|28214.6|28206.6|28229.6|28221.6|28185.6|28177.6|824
1610546400000|2021-01-13 14:00:00|28215.6|28207.6|28193.6|28185.6|28229.6|28221.6|28174.1|28166.1|2234
1610550000000|2021-01-13 15:00:00|28194.1|28186.1|28243.6|28235.6|28249.1|28241.1|28169.6|28161.6|2176
1610553600000|2021-01-13 16:00:00|28244.1|28236.1|28233.1|28225.1|28246.6|28238.6|28209.1|28201.1|1227
1610557200000|2021-01-13 17:00:00|28233.6|28225.6|28254.1|28246.1|28262.1|28254.1|28212.1|28204.1|769
1610560800000|2021-01-13 18:00:00|28253.6|28245.6|28344.3|28314.3|28344.3|28319.1|28241.1|28233.1|1208
1610564400000|2021-01-13 19:00:00|28346.7|28316.7|28324.2|28294.2|28377|28347|28309.9|28279.9|0
1610568000000|2021-01-13 20:00:00|28324.5|28294.5|28279.1|28249.1|28329.1|28299.1|28273|28243|0
1610571600000|2021-01-13 21:00:00|28280.4|28250.4|28296.5|28266.5|28305|28275|28276.5|28246.5|0
1610575200000|2021-01-13 22:00:00|28297.4|28267.4|28315.1|28285.1|28321.9|28291.9|28296.1|28266.1|0
1610578800000|2021-01-13 23:00:00|28312.1|28282.1|28318.5|28288.5|28324.4|28294.4|28300.4|28270.4|0
1610582400000|2021-01-14 00:00:00|28317.9|28287.9|28338.9|28308.9|28388.6|28358.6|28312|28282|0
1610586000000|2021-01-14 01:00:00|28338.2|28308.2|28344.3|28339.3|28422.1|28417.1|28285.3|28280.3|20099
1610589600000|2021-01-14 02:00:00|28346.8|28341.8|28364.3|28359.3|28364.3|28359.3|28270.3|28265.3|16801
1610593200000|2021-01-14 03:00:00|28363.8|28358.8|28374.3|28369.3|28395.8|28390.8|28336.8|28331.8|10856
1610596800000|2021-01-14 04:00:00|28393.1|28363.1|28388.6|28358.6|28398.1|28368.1|28372|28342|0
1610600400000|2021-01-14 05:00:00|28389.2|28359.2|28461.8|28456.8|28487.3|28482.3|28317.3|28312.3|14047
1610604000000|2021-01-14 06:00:00|28462.3|28457.3|28429.3|28424.3|28480.3|28475.3|28348.3|28343.3|12379
1610607600000|2021-01-14 07:00:00|28429.8|28424.8|28477.3|28472.3|28503.3|28498.3|28407.8|28402.8|9169
1610611200000|2021-01-14 08:00:00|28478.3|28473.3|28496.4|28466.4|28517.9|28493.8|28433.8|28428.8|5653
1610614800000|2021-01-14 09:00:00|28497|28467|28513.8|28505.8|28528.8|28520.8|28462.3|28439.7|1989
1610618400000|2021-01-14 10:00:00|28514.3|28506.3|28503.8|28495.8|28515.8|28507.8|28480.3|28472.3|923
1610622000000|2021-01-14 11:00:00|28503.3|28495.3|28512.3|28504.3|28519.8|28511.8|28494.8|28486.8|708
1610625600000|2021-01-14 12:00:00|28511.8|28503.8|28501.8|28493.8|28522.8|28514.8|28494.8|28486.8|720
1610629200000|2021-01-14 13:00:00|28502.3|28494.3|28523.3|28515.3|28532.8|28524.8|28484.3|28476.3|1001
1610632800000|2021-01-14 14:00:00|28523.8|28515.8|28543.3|28535.3|28575.8|28567.8|28519.3|28511.3|3423
1610636400000|2021-01-14 15:00:00|28542.8|28534.8|28584.8|28576.8|28589.8|28581.8|28535.8|28527.8|2356
1610640000000|2021-01-14 16:00:00|28585.3|28577.3|28587.8|28579.8|28605.8|28597.8|28574.3|28566.3|1441
1610643600000|2021-01-14 17:00:00|28587.3|28579.3|28530.8|28522.8|28607.3|28599.3|28499.8|28491.8|2071
1610647200000|2021-01-14 18:00:00|28530.3|28522.3|28499.6|28469.6|28534.3|28526.3|28455.8|28447.8|1662
1610650800000|2021-01-14 19:00:00|28499.3|28469.3|28459.6|28429.6|28529.3|28499.3|28432.4|28402.4|0
1610654400000|2021-01-14 20:00:00|28459.7|28429.7|28425.4|28395.4|28479.2|28449.2|28401.5|28371.5|0
1610658000000|2021-01-14 21:00:00|28424.1|28394.1|28437.1|28407.1|28453|28423|28415|28385|0
1610661600000|2021-01-14 22:00:00|28437.8|28407.8|28461.4|28431.4|28461.4|28431.4|28435.7|28405.7|0
1610665200000|2021-01-14 23:00:00|28460.4|28430.4|28514.6|28484.6|28526|28496|28457.1|28427.1|0
1610668800000|2021-01-15 00:00:00|28514|28484|28469.2|28439.2|28514|28484|28444.5|28414.5|0
1610672400000|2021-01-15 01:00:00|28468.9|28438.9|28422|28417|28507.5|28502.5|28387.5|28382.5|18193
1610676000000|2021-01-15 02:00:00|28421.5|28416.5|28619|28614|28644|28639|28419.5|28414.5|21749
1610679600000|2021-01-15 03:00:00|28620|28615|28521|28516|28673.5|28668.5|28512|28507|17903
1610683200000|2021-01-15 04:00:00|28548.8|28518.8|28538.9|28508.9|28559.4|28529.4|28517.6|28487.6|5
1610686800000|2021-01-15 05:00:00|28518.5|28513.5|28408.5|28403.5|28518.5|28513.5|28313.5|28308.5|24102
1610690400000|2021-01-15 06:00:00|28409.5|28404.5|28504.5|28499.5|28541.5|28536.5|28402.5|28397.5|13334
1610694000000|2021-01-15 07:00:00|28503.5|28498.5|28618|28613|28633.5|28628.5|28503|28498|11312
1610697600000|2021-01-15 08:00:00|28616.5|28611.5|28595.9|28565.9|28621|28616|28576.5|28548.7|6181
1610701200000|2021-01-15 09:00:00|28595.2|28565.2|28617|28609|28627.5|28619.5|28586.6|28556.6|1091
1610704800000|2021-01-15 10:00:00|28617.5|28609.5|28581.5|28573.5|28627.5|28619.5|28573|28565|1067
1610708400000|2021-01-15 11:00:00|28582|28574|28556|28548|28585|28577|28548.5|28540.5|1069
1610712000000|2021-01-15 12:00:00|28556.5|28548.5|28528.5|28520.5|28564.5|28556.5|28521|28513|1580
1610715600000|2021-01-15 13:00:00|28528|28520|28526.5|28518.5|28561.5|28553.5|28511.5|28503.5|1371
1610719200000|2021-01-15 14:00:00|28527|28519|28509|28501|28552|28544|28498.5|28490.5|2954
1610722800000|2021-01-15 15:00:00|28508|28500|28466.5|28458.5|28515|28507|28385|28377|5813
1610726400000|2021-01-15 16:00:00|28467|28459|28452|28444|28493|28485|28419.5|28411.5|2372
1610730000000|2021-01-15 17:00:00|28451.5|28443.5|28480|28472|28480.5|28472.5|28440.5|28432.5|804
1610733600000|2021-01-15 18:00:00|28479.5|28471.5|28491.2|28461.2|28495|28487|28460|28452|677
1610737200000|2021-01-15 19:00:00|28491.4|28461.4|28476.9|28446.9|28506.9|28476.9|28474.8|28444.8|0
1610740800000|2021-01-15 20:00:00|28478.5|28448.5|28494.7|28464.7|28548.9|28518.9|28469.1|28439.1|0
1610744400000|2021-01-15 21:00:00|28498.7|28468.7|28431.2|28401.2|28498.7|28468.7|28427.3|28397.3|0
1610924400000|2021-01-17 23:00:00|28474.3|28444.3|28440.5|28410.5|28507.6|28477.6|28436.6|28406.6|0
1610928000000|2021-01-18 00:00:00|28439.2|28409.2|28505.5|28475.5|28505.5|28475.5|28400.7|28370.7|0
1610931600000|2021-01-18 01:00:00|28506.2|28476.2|28588|28583|28599|28594|28378.5|28373.5|24169
1610935200000|2021-01-18 02:00:00|28588.5|28583.5|28744.1|28739.1|28744.1|28739.1|28581.5|28576.5|25880
1610938800000|2021-01-18 03:00:00|28743.1|28738.1|28692.6|28687.6|28769.1|28764.1|28661.1|28656.1|11763
1610942400000|2021-01-18 04:00:00|28691.3|28661.3|28682.4|28652.4|28697.3|28667.3|28657|28627|0
1610946000000|2021-01-18 05:00:00|28681.7|28651.7|28768.1|28763.1|28810.1|28805.1|28618.6|28613.6|18000
1610949600000|2021-01-18 06:00:00|28766.1|28761.1|28774.6|28769.6|28813.1|28808.1|28736.6|28731.6|10472
1610953200000|2021-01-18 07:00:00|28774.1|28769.1|28826.1|28821.1|28837.1|28832.1|28765.6|28760.6|9112
1610956800000|2021-01-18 08:00:00|28827.6|28822.6|28867.9|28837.9|28902.1|28872.1|28801.6|28796.6|6045
1610960400000|2021-01-18 09:00:00|28867.3|28837.3|28817.6|28809.6|28932.7|28902.7|28802.1|28794.1|1404
1610964000000|2021-01-18 10:00:00|28817.1|28809.1|28866.6|28858.6|28876.1|28868.1|28816.6|28808.6|1423
1610967600000|2021-01-18 11:00:00|28867.1|28859.1|28887.6|28879.6|28918.1|28910.1|28856.6|28848.6|1355
1610971200000|2021-01-18 12:00:00|28888.1|28880.1|28872.1|28864.1|28897.1|28889.1|28866.6|28858.6|726
1610974800000|2021-01-18 13:00:00|28873.1|28865.1|28907.6|28899.6|28911.1|28903.1|28870.1|28862.1|716
1610978400000|2021-01-18 14:00:00|28907.1|28899.1|28917.6|28909.6|28921.6|28913.6|28884.1|28876.1|926
1610982000000|2021-01-18 15:00:00|28919.1|28911.1|28931.6|28923.6|28944.6|28936.6|28893.6|28885.6|1610
1610985600000|2021-01-18 16:00:00|28932.6|28924.6|28945.6|28937.6|28954.6|28946.6|28920.1|28912.1|853
1610989200000|2021-01-18 17:00:00|28946.1|28938.1|28930.1|28922.1|28950.1|28942.1|28916.1|28908.1|386
1610992800000|2021-01-18 18:00:00|28930.6|28922.6|28942.1|28912.1|28956.6|28948.6|28914.1|28906.1|726
1610996400000|2021-01-18 19:00:00|28942.9|28912.9|28943.9|28913.9|28943.9|28913.9|28940.9|28910.9|0
1611000000000|2021-01-18 20:00:00|28943.7|28913.7|28961.8|28931.8|28966.6|28936.6|28943.5|28913.5|0
1611003600000|2021-01-18 21:00:00|28962.1|28932.1|28952.2|28922.2|28962.1|28932.1|28952.2|28922.2|0
1611007200000|2021-01-18 22:00:00|28952.5|28922.5|28938.7|28908.7|28953.6|28923.6|28938.7|28908.7|0
1611010800000|2021-01-18 23:00:00|28939|28909|28989.1|28959.1|28993.6|28963.6|28932.3|28902.3|0
1611014400000|2021-01-19 00:00:00|28988.5|28958.5|29026|28996|29055.3|29025.3|28988.5|28958.5|0
1611018000000|2021-01-19 01:00:00|29024|28994|29365.1|29360.1|29397.1|29392.1|28978.6|28973.6|35190
1611021600000|2021-01-19 02:00:00|29363.6|29358.6|29499.6|29494.6|29568.6|29563.6|29330.6|29325.6|31151
1611025200000|2021-01-19 03:00:00|29501.1|29496.1|29778.6|29773.6|29902.1|29897.1|29475.6|29470.6|32449
1611028800000|2021-01-19 04:00:00|29799.6|29769.6|29795.9|29765.9|29806.9|29776.9|29790.3|29760.3|2
1611032400000|2021-01-19 05:00:00|29795.2|29765.2|29502.6|29497.6|29834.6|29829.6|29489.6|29484.6|30843
1611036000000|2021-01-19 06:00:00|29502.1|29497.1|29427.1|29422.1|29588.1|29583.1|29356.6|29351.6|25943
1611039600000|2021-01-19 07:00:00|29425.6|29420.6|29592.6|29587.6|29671.1|29666.1|29386.6|29381.6|18026
1611043200000|2021-01-19 08:00:00|29595.1|29590.1|29585.8|29555.8|29662.1|29657.1|29572.1|29546.7|9867
1611046800000|2021-01-19 09:00:00|29586.5|29556.5|29656.6|29648.6|29676.1|29668.1|29574.5|29544.5|2515
1611050400000|2021-01-19 10:00:00|29657.1|29649.1|29653.1|29645.1|29675.6|29667.6|29632.6|29624.6|1087
1611054000000|2021-01-19 11:00:00|29653.6|29645.6|29715.1|29707.1|29725.6|29717.6|29651.6|29643.6|1666
1611057600000|2021-01-19 12:00:00|29714.6|29706.6|29650.1|29642.1|29714.6|29706.6|29647.1|29639.1|1565
1611061200000|2021-01-19 13:00:00|29649.6|29641.6|29645.6|29637.6|29655.6|29647.6|29613.1|29605.1|1464
1611064800000|2021-01-19 14:00:00|29644.6|29636.6|29544.6|29536.6|29650.6|29642.6|29507.6|29499.6|4993
1611068400000|2021-01-19 15:00:00|29545.1|29537.1|29510.6|29502.6|29557.6|29549.6|29506.6|29498.6|3672
1611072000000|2021-01-19 16:00:00|29508.1|29500.1|29547.1|29539.1|29556.1|29548.1|29493.1|29485.1|2482
1611075600000|2021-01-19 17:00:00|29546.6|29538.6|29542.6|29534.6|29551.6|29543.6|29499.6|29491.6|1023
1611079200000|2021-01-19 18:00:00|29543.1|29535.1|29549.4|29519.4|29551.1|29543.1|29510.6|29502.6|829
1611082800000|2021-01-19 19:00:00|29549.6|29519.6|29565.4|29535.4|29580.6|29550.6|29542.9|29512.9|0
1611086400000|2021-01-19 20:00:00|29565.7|29535.7|29577.5|29547.5|29597.2|29567.2|29550.5|29520.5|0
1611090000000|2021-01-19 21:00:00|29578.8|29548.8|29667.7|29637.7|29672.9|29642.9|29565.2|29535.2|0
1611093600000|2021-01-19 22:00:00|29667.9|29637.9|29655.3|29625.3|29668.8|29638.8|29650.6|29620.6|0
1611097200000|2021-01-19 23:00:00|29661.8|29631.8|29718.6|29688.6|29739.9|29709.9|29657.7|29627.7|0
1611100800000|2021-01-20 00:00:00|29715.9|29685.9|29629.1|29599.1|29724.3|29694.3|29615.7|29585.7|0
1611104400000|2021-01-20 01:00:00|29627|29597|29774.1|29769.1|29840.1|29835.1|29534.6|29529.6|29762
1611108000000|2021-01-20 02:00:00|29772.6|29767.6|29916.1|29911.1|29959.6|29954.6|29764.1|29759.1|28012
1611111600000|2021-01-20 03:00:00|29917.1|29912.1|29716.1|29711.1|29925.6|29920.6|29677.1|29672.1|20968
1611115200000|2021-01-20 04:00:00|29736.5|29706.5|29710.6|29680.6|29736.9|29706.9|29672.5|29642.5|0
1611118800000|2021-01-20 05:00:00|29711.3|29681.3|29866.1|29861.1|29904.1|29899.1|29686.1|29681.1|20737
1611122400000|2021-01-20 06:00:00|29867.1|29862.1|29908.1|29903.1|29929.6|29924.6|29806.6|29801.6|12934
1611126000000|2021-01-20 07:00:00|29908.6|29903.6|29938.1|29933.1|29977.6|29972.6|29874.6|29869.6|12358
1611129600000|2021-01-20 08:00:00|29937.1|29932.1|29948.4|29918.4|30061.1|30031.1|29881.6|29874.3|8675
1611133200000|2021-01-20 09:00:00|29949.1|29919.1|29946.1|29938.1|29962.6|29945.1|29863.1|29855.1|1854
1611136800000|2021-01-20 10:00:00|29946.6|29938.6|29943.6|29935.6|29955.1|29947.1|29916.1|29908.1|1445
1611140400000|2021-01-20 11:00:00|29944.1|29936.1|29881.6|29873.6|29949.6|29941.6|29874.6|29866.6|1489
1611144000000|2021-01-20 12:00:00|29882.6|29874.6|29872.6|29864.6|29887.6|29879.6|29848.6|29840.6|1509
1611147600000|2021-01-20 13:00:00|29874.1|29866.1|29875.1|29867.1|29881.1|29873.1|29856.6|29848.6|1430
1611151200000|2021-01-20 14:00:00|29876.1|29868.1|29850.1|29842.1|29902.1|29894.1|29808.1|29800.1|3319
1611154800000|2021-01-20 15:00:00|29849.6|29841.6|29913.6|29905.6|29972.6|29964.6|29848.1|29840.1|5019
1611158400000|2021-01-20 16:00:00|29913.1|29905.1|29897.6|29889.6|29919.1|29911.1|29873.1|29865.1|2243
1611162000000|2021-01-20 17:00:00|29898.1|29890.1|29948.1|29940.1|29959.6|29951.6|29897.1|29889.1|1546
1611165600000|2021-01-20 18:00:00|29948.6|29940.6|29962.7|29932.7|29966.6|29958.6|29935.6|29927.6|847
1611169200000|2021-01-20 19:00:00|29962.9|29932.9|30037.5|30007.5|30045.3|30015.3|29954.7|29924.7|0
1611172800000|2021-01-20 20:00:00|30039.2|30009.2|30105.7|30075.7|30131.5|30101.5|30034.1|30004.1|0
1611176400000|2021-01-20 21:00:00|30107|30077|30077.9|30047.9|30110.7|30080.7|30075.2|30045.2|0
1611180000000|2021-01-20 22:00:00|30078.2|30048.2|30076.4|30046.4|30090.5|30060.5|30075.2|30045.2|0
1611183600000|2021-01-20 23:00:00|30071.1|30041.1|30113.6|30083.6|30128.8|30098.8|30071.1|30041.1|0
1611187200000|2021-01-21 00:00:00|30115|30085|30034.3|30004.3|30121.5|30091.5|30013.4|29983.4|0
1611190800000|2021-01-21 01:00:00|30033.6|30003.6|29866.1|29861.1|30058.4|30038.1|29816.1|29811.1|32790
1611194400000|2021-01-21 02:00:00|29863.6|29858.6|30098.1|30093.1|30099.6|30094.6|29840.6|29835.6|28483
1611198000000|2021-01-21 03:00:00|30098.6|30093.6|30029.1|30024.1|30142.6|30137.6|29944.6|29939.6|20130
1611201600000|2021-01-21 04:00:00|30029.8|29999.8|30033.9|30003.9|30060.6|30030.6|30001.2|29971.2|0
1611205200000|2021-01-21 05:00:00|30033.3|30003.3|30017.1|30012.1|30095.6|30090.6|29977.6|29972.6|14755
1611208800000|2021-01-21 06:00:00|30016.6|30011.6|29866.1|29861.1|30031.6|30026.6|29779.6|29774.6|25714
1611212400000|2021-01-21 07:00:00|29867.6|29862.6|29942.1|29937.1|29958.6|29953.6|29837.1|29832.1|14133
1611216000000|2021-01-21 08:00:00|29941.6|29936.6|29882|29852|29966.6|29961.6|29862.6|29841.2|7713
1611219600000|2021-01-21 09:00:00|29882.7|29852.7|29932.1|29924.1|29952.1|29944.1|29878.6|29848.6|1528
1611223200000|2021-01-21 10:00:00|29932.6|29924.6|29911.1|29903.1|29936.6|29928.6|29903.1|29895.1|946
1611226800000|2021-01-21 11:00:00|29910.6|29902.6|29928.1|29920.1|29935.1|29927.1|29895.6|29887.6|728
1611230400000|2021-01-21 12:00:00|29927.6|29919.6|29901.1|29893.1|29940.6|29932.6|29900.1|29892.1|839
1611234000000|2021-01-21 13:00:00|29901.6|29893.6|29853.1|29845.1|29916.1|29908.1|29837.6|29829.6|1853
1611237600000|2021-01-21 14:00:00|29851.6|29843.6|29805.6|29797.6|29885.6|29877.6|29782.1|29774.1|3544
1611241200000|2021-01-21 15:00:00|29806.1|29798.1|29857.6|29849.6|29874.6|29866.6|29783.1|29775.1|3778
1611244800000|2021-01-21 16:00:00|29858.1|29850.1|29853.6|29845.6|29880.1|29872.1|29823.1|29815.1|1793
1611248400000|2021-01-21 17:00:00|29852.6|29844.6|29817.6|29809.6|29854.6|29846.6|29804.1|29796.1|936
1611252000000|2021-01-21 18:00:00|29818.1|29810.1|29874.4|29844.4|29874.4|29852.6|29817.6|29809.6|624
1611255600000|2021-01-21 19:00:00|29874.2|29844.2|29896.3|29866.3|29922.3|29892.3|29873.9|29843.9|0
1611259200000|2021-01-21 20:00:00|29896.5|29866.5|29938.8|29908.8|29978.3|29948.3|29890.3|29860.3|0
1611262800000|2021-01-21 21:00:00|29941.5|29911.5|29952.9|29922.9|29961.7|29931.7|29925.9|29895.9|0
1611266400000|2021-01-21 22:00:00|29952.3|29922.3|29944.9|29914.9|29952.9|29922.9|29941.3|29911.3|0
1611270000000|2021-01-21 23:00:00|29947.9|29917.9|29913.9|29883.9|29959.2|29929.2|29908.2|29878.2|0
1611273600000|2021-01-22 00:00:00|29912.5|29882.5|29868.4|29838.4|29937.8|29907.8|29855.7|29825.7|0
1611277200000|2021-01-22 01:00:00|29867.7|29837.7|29848.1|29843.1|29888.1|29883.1|29794.1|29789.1|24133
1611280800000|2021-01-22 02:00:00|29849.1|29844.1|29676.6|29671.6|29857.6|29852.6|29553.6|29548.6|38060
1611284400000|2021-01-22 03:00:00|29678.1|29673.1|29518.6|29513.6|29717.6|29712.6|29452.1|29447.1|21992
1611288000000|2021-01-22 04:00:00|29528.2|29498.2|29544.2|29514.2|29563.9|29533.9|29522|29492|4
1611291600000|2021-01-22 05:00:00|29543.5|29513.5|29532.1|29527.1|29593.6|29588.6|29492.1|29487.1|15101
1611295200000|2021-01-22 06:00:00|29531.1|29526.1|29515.1|29510.1|29569.1|29564.1|29493.6|29488.6|11478
1611298800000|2021-01-22 07:00:00|29514.6|29509.6|29464.1|29459.1|29524.1|29519.1|29416.6|29411.6|13342
1611302400000|2021-01-22 08:00:00|29463.6|29458.6|29454.9|29424.9|29495.6|29490.6|29393|29363|7496
1611306000000|2021-01-22 09:00:00|29459|29429|29403.1|29395.1|29496.6|29488.6|29368.6|29360.6|2427
1611309600000|2021-01-22 10:00:00|29403.6|29395.6|29378.6|29370.6|29438.6|29430.6|29375.6|29367.6|2104
1611313200000|2021-01-22 11:00:00|29379.1|29371.1|29365.1|29357.1|29398.6|29390.6|29349.6|29341.6|2008
1611316800000|2021-01-22 12:00:00|29366.1|29358.1|29367.1|29359.1|29375.6|29367.6|29333.6|29325.6|1751
1611320400000|2021-01-22 13:00:00|29366.1|29358.1|29338.6|29330.6|29370.1|29362.1|29326.6|29318.6|1635
1611324000000|2021-01-22 14:00:00|29338.1|29330.1|29450.6|29442.6|29457.6|29449.6|29331.1|29323.1|3572
1611327600000|2021-01-22 15:00:00|29451.1|29443.1|29453.6|29445.6|29466.1|29458.1|29399.6|29391.6|2648
1611331200000|2021-01-22 16:00:00|29453.1|29445.1|29450.1|29442.1|29474.1|29466.1|29428.6|29420.6|1452
1611334800000|2021-01-22 17:00:00|29450.6|29442.6|29450.1|29442.1|29472.6|29464.6|29436.6|29428.6|685
1611338400000|2021-01-22 18:00:00|29451.1|29443.1|29496.1|29466.1|29513.1|29505.1|29439.1|29431.1|700
1611342000000|2021-01-22 19:00:00|29496|29466|29528.3|29498.3|29576.5|29546.5|29488.9|29458.9|0
1611345600000|2021-01-22 20:00:00|29528.1|29498.1|29505.4|29475.4|29554.5|29524.5|29502|29472|0
1611349200000|2021-01-22 21:00:00|29504.1|29474.1|29493.8|29463.8|29522.9|29492.9|29492.6|29462.6|0
1611529200000|2021-01-24 23:00:00|29540.7|29510.7|29595.7|29565.7|29602.7|29572.7|29528.3|29498.3|0
1611532800000|2021-01-25 00:00:00|29595|29565|29637.2|29607.2|29641.3|29611.3|29564.1|29534.1|0
1611536400000|2021-01-25 01:00:00|29635.1|29605.1|29701.1|29696.1|29758.1|29753.1|29592.1|29587.1|31961
1611540000000|2021-01-25 02:00:00|29700.1|29695.1|29966.1|29961.1|29969.1|29964.1|29684.1|29679.1|37074
1611543600000|2021-01-25 03:00:00|29967.1|29962.1|30031.7|30026.7|30051.2|30046.2|29920.1|29915.1|19540
1611547200000|2021-01-25 04:00:00|30045.7|30015.7|30037.8|30007.8|30049.3|30019.3|30033|30003|0
1611550800000|2021-01-25 05:00:00|30035.2|30030.2|30008.7|30003.7|30080.7|30075.7|29974.7|29969.7|27123
1611554400000|2021-01-25 06:00:00|30007.7|30002.7|30032.2|30027.2|30062.2|30057.2|29929.2|29924.2|22587
1611558000000|2021-01-25 07:00:00|30033.7|30028.7|30146.2|30141.2|30158.2|30153.2|30033.7|30028.7|20332
1611561600000|2021-01-25 08:00:00|30147.7|30142.7|30107|30077|30148.2|30143.2|30060.2|30055.2|25209
1611565200000|2021-01-25 09:00:00|30107.3|30077.3|30051.2|30043.2|30108.6|30088.7|30041.2|30033.2|1923
1611568800000|2021-01-25 10:00:00|30051.7|30043.7|30091.2|30083.2|30092.2|30084.2|30041.7|30033.7|1595
1611572400000|2021-01-25 11:00:00|30090.7|30082.7|30055.7|30047.7|30101.2|30093.2|30021.2|30013.2|1825
1611576000000|2021-01-25 12:00:00|30054.2|30046.2|29985.7|29977.7|30059.2|30051.2|29968.2|29960.2|2611
1611579600000|2021-01-25 13:00:00|29986.7|29978.7|29996.2|29988.2|30007.2|29999.2|29947.2|29939.2|2347
1611583200000|2021-01-25 14:00:00|29995.7|29987.7|29987.2|29979.2|30062.2|30054.2|29954.2|29946.2|3562
1611586800000|2021-01-25 15:00:00|29986.7|29978.7|29909.2|29901.2|30038.7|30030.7|29903.7|29895.7|3617
1611590400000|2021-01-25 16:00:00|29908.2|29900.2|29886.2|29878.2|29936.2|29928.2|29797.2|29789.2|5863
1611594000000|2021-01-25 17:00:00|29888.2|29880.2|29868.7|29860.7|29903.2|29895.2|29830.7|29822.7|1639
1611597600000|2021-01-25 18:00:00|29868.2|29860.2|29890.9|29860.9|29928.2|29920.2|29867.2|29859.2|1139
1611601200000|2021-01-25 19:00:00|29891.2|29861.2|29891.9|29861.9|29894.4|29864.4|29838.8|29808.8|0
1611604800000|2021-01-25 20:00:00|29891.7|29861.7|30016.5|29986.5|30039|30009|29852.3|29822.3|0
1611608400000|2021-01-25 21:00:00|30013.8|29983.8|30004.3|29974.3|30030.2|30000.2|29998.7|29968.7|0
1611612000000|2021-01-25 22:00:00|30003.5|29973.5|30000.5|29970.5|30008.9|29978.9|29991.8|29961.8|0
1611615600000|2021-01-25 23:00:00|29999.4|29969.4|30008.6|29978.6|30022.2|29992.2|29985.5|29955.5|0
1611619200000|2021-01-26 00:00:00|30007.3|29977.3|29949.4|29919.4|30012.4|29982.4|29948.2|29918.2|0
1611622800000|2021-01-26 01:00:00|29953.6|29923.6|29862.9|29857.9|29968.1|29951.9|29816.7|29811.7|31274
1611626400000|2021-01-26 02:00:00|29859.9|29854.9|29585.4|29580.4|29897.9|29892.9|29570.4|29565.4|37689
1611630000000|2021-01-26 03:00:00|29583.9|29578.9|29469.9|29464.9|29608.9|29603.9|29398.4|29393.4|27392
1611633600000|2021-01-26 04:00:00|29462.4|29432.4|29430.3|29400.3|29491.8|29461.8|29408.4|29378.4|6
1611637200000|2021-01-26 05:00:00|29431.7|29401.7|29518.4|29513.4|29598.4|29593.4|29362.4|29357.4|24586
1611640800000|2021-01-26 06:00:00|29517.4|29512.4|29396.4|29391.4|29532.9|29527.9|29378.9|29373.9|20660
1611644400000|2021-01-26 07:00:00|29397.4|29392.4|29431.4|29426.4|29459.4|29454.4|29375.9|29370.9|16317
1611648000000|2021-01-26 08:00:00|29430.4|29425.4|29483.7|29453.7|29503|29473|29349.4|29344.4|32193
1611651600000|2021-01-26 09:00:00|29487.8|29457.8|29501.4|29493.4|29541.4|29533.4|29476.9|29454.3|2771
1611655200000|2021-01-26 10:00:00|29501.9|29493.9|29506.4|29498.4|29512.4|29504.4|29472.4|29464.4|2377
1611658800000|2021-01-26 11:00:00|29505.9|29497.9|29543.9|29535.9|29559.4|29551.4|29502.4|29494.4|1356
1611662400000|2021-01-26 12:00:00|29545.4|29537.4|29569.9|29561.9|29586.4|29578.4|29536.9|29528.9|1693
1611666000000|2021-01-26 13:00:00|29570.4|29562.4|29600.9|29592.9|29607.4|29599.4|29570.4|29562.4|1384
1611669600000|2021-01-26 14:00:00|29601.4|29593.4|29599.4|29591.4|29644.9|29636.9|29572.9|29564.9|3088
1611673200000|2021-01-26 15:00:00|29598.4|29590.4|29655.4|29647.4|29666.4|29658.4|29591.9|29583.9|3354
1611676800000|2021-01-26 16:00:00|29657.4|29649.4|29568.9|29560.9|29663.4|29655.4|29554.4|29546.4|2024
1611680400000|2021-01-26 17:00:00|29568.4|29560.4|29623.4|29615.4|29634.9|29626.9|29567.4|29559.4|736
1611684000000|2021-01-26 18:00:00|29623.9|29615.9|29658.6|29628.6|29658.6|29637.9|29611.9|29603.9|719
1611687600000|2021-01-26 19:00:00|29658.7|29628.7|29649.5|29619.5|29687.7|29657.7|29623.8|29593.8|0
1611691200000|2021-01-26 20:00:00|29649.2|29619.2|29661.2|29631.2|29688.8|29658.8|29630.8|29600.8|0
1611694800000|2021-01-26 21:00:00|29658.5|29628.5|29679.6|29649.6|29721.3|29691.3|29654.5|29624.5|0
1611698400000|2021-01-26 22:00:00|29681.4|29651.4|29672.2|29642.2|29684.4|29654.4|29669.1|29639.1|0
1611702000000|2021-01-26 23:00:00|29673.3|29643.3|29671.5|29641.5|29712.9|29682.9|29666.1|29636.1|0
1611705600000|2021-01-27 00:00:00|29672.9|29642.9|29653.5|29623.5|29686.3|29656.3|29635|29605|0
1611709200000|2021-01-27 01:00:00|29652.8|29622.8|29471.6|29466.6|29652.8|29644.6|29451.6|29446.6|27307
1611712800000|2021-01-27 02:00:00|29471.1|29466.1|29406.1|29401.1|29477.6|29472.6|29232.6|29227.6|37691
1611716400000|2021-01-27 03:00:00|29404.6|29399.6|29437.1|29432.1|29485.6|29480.6|29319.6|29314.6|16665
1611720000000|2021-01-27 04:00:00|29474.6|29444.6|29438.6|29408.6|29482.6|29452.6|29432.1|29402.1|1
1611723600000|2021-01-27 05:00:00|29439.3|29409.3|29495.1|29490.1|29502.1|29497.1|29416.6|29408.6|10713
1611727200000|2021-01-27 06:00:00|29495.6|29490.6|29431.6|29426.6|29507.1|29502.1|29388.1|29383.1|8645
1611730800000|2021-01-27 07:00:00|29431.1|29426.1|29368.1|29363.1|29438.1|29433.1|29344.1|29339.1|7515
1611734400000|2021-01-27 08:00:00|29366.1|29361.1|29294.1|29264.1|29366.1|29361.1|29246.1|29241.1|16204
1611738000000|2021-01-27 09:00:00|29293.4|29263.4|29272.1|29264.1|29348.4|29318.4|29265.6|29257.6|1227
1611741600000|2021-01-27 10:00:00|29271.6|29263.6|29222.6|29214.6|29271.6|29263.6|29210.1|29202.1|1501
1611745200000|2021-01-27 11:00:00|29224.1|29216.1|29100.1|29092.1|29224.1|29216.1|29072.1|29064.1|2689
1611748800000|2021-01-27 12:00:00|29100.6|29092.6|29019.1|29011.1|29127.1|29119.1|29017.1|29009.1|2222
1611752400000|2021-01-27 13:00:00|29017.1|29009.1|29039.6|29031.6|29057.1|29049.1|28985.1|28977.1|2349
1611756000000|2021-01-27 14:00:00|29038.6|29030.6|29016.6|29008.6|29073.1|29065.1|28948.1|28940.1|3768
1611759600000|2021-01-27 15:00:00|29016.1|29008.1|29130.1|29122.1|29135.6|29127.6|29006.6|28998.6|2954
1611763200000|2021-01-27 16:00:00|29130.6|29122.6|29065.1|29057.1|29134.1|29126.1|29053.6|29045.6|1521
1611766800000|2021-01-27 17:00:00|29064.6|29056.6|29147.6|29139.6|29158.1|29150.1|29049.6|29041.6|949
1611770400000|2021-01-27 18:00:00|29148.1|29140.1|29090.7|29060.7|29163.1|29155.1|29089.9|29059.9|783
1611774000000|2021-01-27 19:00:00|29090.3|29060.3|28901.9|28871.9|29137.1|29107.1|28869|28839|0
1611777600000|2021-01-27 20:00:00|28902.2|28872.2|28852.8|28822.8|28944|28914|28812.9|28782.9|0
1611781200000|2021-01-27 21:00:00|28863.6|28833.6|28819.1|28789.1|28902.7|28872.7|28652.2|28622.2|0
1611784800000|2021-01-27 22:00:00|28819.8|28789.8|28869.1|28839.1|28879.8|28849.8|28818.1|28788.1|0
1611788400000|2021-01-27 23:00:00|28868.5|28838.5|28750.6|28720.6|28888.8|28858.8|28720|28690|0
1611792000000|2021-01-28 00:00:00|28751.2|28721.2|28901.6|28871.6|28909.1|28879.1|28751.2|28721.2|0
1611795600000|2021-01-28 01:00:00|28901|28871|29061.6|29056.6|29189.1|29184.1|28813.1|28808.1|35314
1611799200000|2021-01-28 02:00:00|29059.6|29054.6|28809.8|28804.8|29118.1|29113.1|28656.3|28651.3|40540
1611802800000|2021-01-28 03:00:00|28811.3|28806.3|28710.3|28705.3|28818.3|28813.3|28640.8|28635.8|21284
1611806400000|2021-01-28 04:00:00|28706.5|28676.5|28669.3|28639.3|28729.1|28699.1|28651.4|28621.4|2
1611810000000|2021-01-28 05:00:00|28672.6|28642.6|28696.8|28691.8|28820.8|28815.8|28654.8|28642.6|17301
1611813600000|2021-01-28 06:00:00|28695.8|28690.8|28646.8|28641.8|28698.8|28693.8|28564.8|28559.8|20371
1611817200000|2021-01-28 07:00:00|28648.3|28643.3|28523.3|28518.3|28688.3|28683.3|28439.3|28434.3|21985
1611820800000|2021-01-28 08:00:00|28527.8|28522.8|28454.1|28424.1|28626.3|28621.3|28443.4|28413.4|9776
1611824400000|2021-01-28 09:00:00|28454.8|28424.8|28463.8|28455.8|28510.5|28480.5|28340.8|28332.8|5458
1611828000000|2021-01-28 10:00:00|28462.3|28454.3|28543.8|28535.8|28589.3|28581.3|28432.8|28424.8|3574
1611831600000|2021-01-28 11:00:00|28542.8|28534.8|28548.3|28540.3|28593.8|28585.8|28504.3|28496.3|2431
1611835200000|2021-01-28 12:00:00|28547.8|28539.8|28563.3|28555.3|28619.3|28611.3|28540.8|28532.8|2975
1611838800000|2021-01-28 13:00:00|28563.8|28555.8|28667.3|28659.3|28676.3|28668.3|28518.8|28510.8|4264
1611842400000|2021-01-28 14:00:00|28669.8|28661.8|28697.8|28689.8|28750.3|28742.3|28620.8|28612.8|5815
1611846000000|2021-01-28 15:00:00|28695.8|28687.8|28827.3|28819.3|28844.3|28836.3|28678.8|28670.8|5979
1611849600000|2021-01-28 16:00:00|28829.3|28821.3|28865.8|28857.8|28886.8|28878.8|28821.8|28813.8|3071
1611853200000|2021-01-28 17:00:00|28867.8|28859.8|28918.3|28910.3|28950.3|28942.3|28866.3|28858.3|1798
1611856800000|2021-01-28 18:00:00|28918.8|28910.8|28982.6|28952.6|28982.6|28974.3|28905.8|28897.8|1686
1611860400000|2021-01-28 19:00:00|28982.8|28952.8|28941.9|28911.9|28986.5|28956.5|28918.8|28888.8|0
1611864000000|2021-01-28 20:00:00|28940.3|28910.3|28830.1|28800.1|28952.1|28922.1|28813.5|28783.5|0
1611867600000|2021-01-28 21:00:00|28828.8|28798.8|28757|28727|28868.1|28838.1|28745.7|28715.7|0
1611871200000|2021-01-28 22:00:00|28757.2|28727.2|28767.6|28737.6|28774.6|28744.6|28752.7|28722.7|0
1611874800000|2021-01-28 23:00:00|28770.1|28740.1|28769.7|28739.7|28817.3|28787.3|28729.8|28699.8|0
1611878400000|2021-01-29 00:00:00|28770.3|28740.3|28775.3|28745.3|28817.8|28787.8|28750.5|28720.5|0
1611882000000|2021-01-29 01:00:00|28776|28746|28650.9|28645.9|28913.9|28908.9|28650.9|28645.9|30264
1611885600000|2021-01-29 02:00:00|28651.9|28646.9|28691.9|28686.9|28718.4|28713.4|28528.4|28523.4|29626
1611889200000|2021-01-29 03:00:00|28694.9|28689.9|28609.9|28604.9|28740.9|28735.9|28536.4|28531.4|16604
1611892800000|2021-01-29 04:00:00|28597.3|28567.3|28607.5|28577.5|28614.9|28584.9|28527.9|28497.9|1
1611896400000|2021-01-29 05:00:00|28595.3|28565.3|28416.4|28411.4|28595.3|28578.4|28279.9|28274.9|26418
1611900000000|2021-01-29 06:00:00|28416.9|28411.9|28371.4|28366.4|28430.4|28425.4|28215.4|28210.4|22864
1611903600000|2021-01-29 07:00:00|28369.9|28364.9|28316.4|28311.4|28444.4|28439.4|28284.9|28279.9|15453
1611907200000|2021-01-29 08:00:00|28315.4|28310.4|28331.1|28301.1|28376.4|28346.4|28036.9|28031.9|14533
1611910800000|2021-01-29 09:00:00|28331.7|28301.7|28291.9|28283.9|28394|28364|28273.4|28265.4|3028
1611914400000|2021-01-29 10:00:00|28291.4|28283.4|28299.9|28291.9|28309.9|28301.9|28223.4|28215.4|2161
1611918000000|2021-01-29 11:00:00|28298.9|28290.9|28366.9|28358.9|28398.9|28390.9|28285.4|28277.4|2393
1611921600000|2021-01-29 12:00:00|28368.4|28360.4|28317.4|28309.4|28400.9|28392.9|28316.4|28308.4|2169
1611925200000|2021-01-29 13:00:00|28317.9|28309.9|28395.9|28387.9|28426.4|28418.4|28178.4|28170.4|5815
1611928800000|2021-01-29 14:00:00|28395.4|28387.4|28451.9|28443.9|28465.4|28457.4|28342.9|28334.9|5447
1611932400000|2021-01-29 15:00:00|28450.4|28442.4|28447.9|28439.9|28515.4|28507.4|28405.9|28397.9|4719
1611936000000|2021-01-29 16:00:00|28448.4|28440.4|28354.4|28346.4|28466.9|28458.9|28298.4|28290.4|3174
1611939600000|2021-01-29 17:00:00|28353.4|28345.4|28197.4|28189.4|28365.4|28357.4|28161.9|28153.9|2577
1611943200000|2021-01-29 18:00:00|28194.4|28186.4|28236.5|28206.5|28246.4|28238.4|28153.4|28145.4|2534
1611946800000|2021-01-29 19:00:00|28236.3|28206.3|28288.1|28258.1|28344.8|28314.8|28233.3|28203.3|0
1611950400000|2021-01-29 20:00:00|28288.4|28258.4|28214.6|28184.6|28400.8|28370.8|28211.9|28181.9|0
1611954000000|2021-01-29 21:00:00|28218.6|28188.6|28144.9|28114.9|28285.2|28255.2|28139.5|28109.5|0
1612134000000|2021-01-31 23:00:00|28079.9|28049.9|28080.9|28050.9|28094.8|28064.8|27945.3|27915.3|0
1612137600000|2021-02-01 00:00:00|28079.6|28049.6|28169.2|28139.2|28191.2|28161.2|28078.9|28048.9|0
1612141200000|2021-02-01 01:00:00|28168.8|28138.8|28499.9|28494.9|28585.9|28580.9|28153.7|28123.7|29392
1612144800000|2021-02-01 02:00:00|28498.9|28493.9|28513.9|28508.9|28621.9|28616.9|28447.4|28442.4|25942
1612148400000|2021-02-01 03:00:00|28510.9|28505.9|28781.4|28776.4|28784.4|28779.4|28498.9|28493.9|18632
1612152000000|2021-02-01 04:00:00|28769.9|28739.9|28799.9|28769.9|28800.2|28770.2|28733.7|28703.7|1
1612155600000|2021-02-01 05:00:00|28800.2|28770.2|28878.7|28873.7|28903.7|28898.7|28756.2|28751.2|19831
1612159200000|2021-02-01 06:00:00|28877.7|28872.7|28857.7|28852.7|28932.2|28927.2|28826.2|28821.2|15036
1612162800000|2021-02-01 07:00:00|28858.2|28853.2|28854.7|28849.7|28908.7|28903.7|28774.7|28769.7|14764
1612166400000|2021-02-01 08:00:00|28850.7|28845.7|28866.7|28836.7|28886.7|28856.7|28748.9|28718.9|8177
1612170000000|2021-02-01 09:00:00|28866|28836|28768.7|28760.7|28892.2|28866.2|28734.7|28726.7|2823
1612173600000|2021-02-01 10:00:00|28768.2|28760.2|28747.2|28739.2|28799.7|28791.7|28730.2|28722.2|2371
1612177200000|2021-02-01 11:00:00|28746.7|28738.7|28790.2|28782.2|28832.7|28824.7|28746.2|28738.2|1681
1612180800000|2021-02-01 12:00:00|28789.2|28781.2|28770.2|28762.2|28814.2|28806.2|28765.2|28757.2|1295
1612184400000|2021-02-01 13:00:00|28773.2|28765.2|28767.7|28759.7|28792.2|28784.2|28744.2|28736.2|1261
1612188000000|2021-02-01 14:00:00|28767.2|28759.2|28733.7|28725.7|28806.2|28798.2|28704.7|28696.7|3795
1612191600000|2021-02-01 15:00:00|28729.2|28721.2|28710.2|28702.2|28785.7|28777.7|28700.7|28692.7|3852
1612195200000|2021-02-01 16:00:00|28709.7|28701.7|28784.2|28776.2|28814.2|28806.2|28688.2|28680.2|2197
1612198800000|2021-02-01 17:00:00|28785.2|28777.2|28804.7|28796.7|28810.2|28802.2|28769.2|28761.2|870
1612202400000|2021-02-01 18:00:00|28803.7|28795.7|28832.2|28802.2|28832.2|28812.7|28778.2|28770.2|1636
1612206000000|2021-02-01 19:00:00|28832.5|28802.5|28854|28824|28874.8|28844.8|28817|28787|0
1612209600000|2021-02-01 20:00:00|28855.6|28825.6|28859.8|28829.8|28901.3|28871.3|28851.8|28821.8|0
1612213200000|2021-02-01 21:00:00|28853.1|28823.1|28855|28825|28863.8|28833.8|28814.5|28784.5|0
1612216800000|2021-02-01 22:00:00|28855.2|28825.2|28859.8|28829.8|28862.3|28832.3|28849.9|28819.9|0
1612220400000|2021-02-01 23:00:00|28858.3|28828.3|28921.1|28891.1|28927.9|28897.9|28858.3|28828.3|0
1612224000000|2021-02-02 00:00:00|28919.8|28889.8|28918|28888|28921.7|28891.7|28863.1|28833.1|0
1612227600000|2021-02-02 01:00:00|28918.3|28888.3|29302.9|29297.9|29305.4|29300.4|28908.3|28878.3|29699
1612231200000|2021-02-02 02:00:00|29303.9|29298.9|29375.9|29370.9|29434.9|29429.9|29292.9|29287.9|23894
1612234800000|2021-02-02 03:00:00|29376.9|29371.9|29348.9|29343.9|29417.4|29412.4|29317.9|29312.9|13058
1612238400000|2021-02-02 04:00:00|29358.1|29328.1|29375.5|29345.5|29380.3|29350.3|29335.2|29305.2|0
1612242000000|2021-02-02 05:00:00|29365.9|29335.9|29289.9|29284.9|29381.9|29376.9|29191.9|29186.9|18187
1612245600000|2021-02-02 06:00:00|29290.9|29285.9|29259.9|29254.9|29315.9|29310.9|29224.4|29219.4|11006
1612249200000|2021-02-02 07:00:00|29260.4|29255.4|29195.9|29190.9|29270.4|29265.4|29130.4|29125.4|12113
1612252800000|2021-02-02 08:00:00|29198.9|29193.9|29243.6|29213.6|29268.7|29238.7|29177.9|29172.9|7719
1612256400000|2021-02-02 09:00:00|29243.9|29213.9|29247.4|29239.4|29296.6|29266.6|29220.4|29210.2|1609
1612260000000|2021-02-02 10:00:00|29247.9|29239.9|29194.4|29186.4|29257.9|29249.9|29159.4|29151.4|1975
1612263600000|2021-02-02 11:00:00|29193.9|29185.9|29138.4|29130.4|29199.9|29191.9|29137.9|29129.9|1243
1612267200000|2021-02-02 12:00:00|29139.4|29131.4|29153.9|29145.9|29187.4|29179.4|29127.4|29119.4|1696
1612270800000|2021-02-02 13:00:00|29151.9|29143.9|29123.9|29115.9|29156.9|29148.9|29112.4|29104.4|1894
1612274400000|2021-02-02 14:00:00|29123.4|29115.4|29065.4|29057.4|29131.4|29123.4|29026.9|29018.9|4636
1612278000000|2021-02-02 15:00:00|29066.4|29058.4|29106.9|29098.9|29114.9|29106.9|29045.4|29037.4|3002
1612281600000|2021-02-02 16:00:00|29106.4|29098.4|29141.9|29133.9|29160.4|29152.4|29099.9|29091.9|2037
1612285200000|2021-02-02 17:00:00|29142.4|29134.4|29146.9|29138.9|29164.4|29156.4|29120.9|29112.9|907
1612288800000|2021-02-02 18:00:00|29147.4|29139.4|29150.5|29120.5|29171.9|29163.9|29120.9|29112.9|1110
1612292400000|2021-02-02 19:00:00|29150.2|29120.2|29197.8|29167.8|29197.9|29167.9|29148.8|29118.8|0
1612296000000|2021-02-02 20:00:00|29201.2|29171.2|29174.9|29144.9|29203|29173|29168.3|29138.3|0
1612299600000|2021-02-02 21:00:00|29175.6|29145.6|29242.1|29212.1|29245|29215|29156.5|29126.5|0
1612303200000|2021-02-02 22:00:00|29239.9|29209.9|29256.5|29226.5|29262|29232|29239.9|29209.9|0
1612306800000|2021-02-02 23:00:00|29269.8|29239.8|29263.8|29233.8|29289.5|29259.5|29236|29206|0
1612310400000|2021-02-03 00:00:00|29265.2|29235.2|29378.8|29348.8|29392.2|29362.2|29243.8|29213.8|0
1612314000000|2021-02-03 01:00:00|29378.1|29348.1|29053.1|29048.1|29386.9|29356.9|28999.6|28994.6|30994
1612317600000|2021-02-03 02:00:00|29052.1|29047.1|28989.6|28984.6|29098.1|29093.1|28887.1|28882.1|31401
1612321200000|2021-02-03 03:00:00|28990.1|28985.1|29022.6|29017.6|29032.1|29027.1|28919.6|28914.6|12921
1612324800000|2021-02-03 04:00:00|29032.4|29002.4|29052.5|29022.5|29059.6|29029.6|29027.7|28997.7|0
1612328400000|2021-02-03 05:00:00|29052.1|29022.1|29111.1|29106.1|29187.6|29182.6|29015.6|29010.6|15969
1612332000000|2021-02-03 06:00:00|29112.1|29107.1|29108.1|29103.1|29192.1|29187.1|29087.6|29082.6|11786
1612335600000|2021-02-03 07:00:00|29106.1|29101.1|29240.1|29235.1|29247.6|29242.6|29050.6|29045.6|12175
1612339200000|2021-02-03 08:00:00|29239.1|29234.1|29191.5|29161.5|29300.1|29295.1|29159.1|29150.4|8538
1612342800000|2021-02-03 09:00:00|29192.2|29162.2|29162.6|29154.6|29196.8|29180.1|29133.6|29115|2101
1612346400000|2021-02-03 10:00:00|29163.6|29155.6|29157.6|29149.6|29179.6|29171.6|29138.6|29130.6|1063
1612350000000|2021-02-03 11:00:00|29158.1|29150.1|29156.1|29148.1|29175.1|29167.1|29144.6|29136.6|612
1612353600000|2021-02-03 12:00:00|29155.6|29147.6|29109.1|29101.1|29155.6|29147.6|29072.1|29064.1|2268
1612357200000|2021-02-03 13:00:00|29109.6|29101.6|29128.6|29120.6|29133.6|29125.6|29083.6|29075.6|1148
1612360800000|2021-02-03 14:00:00|29129.1|29121.1|29120.1|29112.1|29131.6|29123.6|29072.1|29064.1|2823
1612364400000|2021-02-03 15:00:00|29122.6|29114.6|29111.6|29103.6|29152.6|29144.6|29030.6|29022.6|4099
1612368000000|2021-02-03 16:00:00|29113.6|29105.6|29131.1|29123.1|29152.6|29144.6|29089.1|29081.1|1563
1612371600000|2021-02-03 17:00:00|29132.1|29124.1|29113.6|29105.6|29137.6|29129.6|29086.6|29078.6|742
1612375200000|2021-02-03 18:00:00|29114.1|29106.1|29151.8|29121.8|29163.6|29155.6|29093.6|29085.6|758
1612378800000|2021-02-03 19:00:00|29152|29122|29163.9|29133.9|29177.1|29147.1|29141.5|29111.5|0
1612382400000|2021-02-03 20:00:00|29163.7|29133.7|29108.5|29078.5|29169.9|29139.9|29108.5|29078.5|0
1612386000000|2021-02-03 21:00:00|29108.1|29078.1|29164.1|29134.1|29166.3|29136.3|29105.3|29075.3|0
1612389600000|2021-02-03 22:00:00|29162.1|29132.1|29188.3|29158.3|29188.3|29158.3|29161.9|29131.9|0
1612393200000|2021-02-03 23:00:00|29188.6|29158.6|29193.6|29163.6|29202.4|29172.4|29168.1|29138.1|0
1612396800000|2021-02-04 00:00:00|29194.2|29164.2|29061.1|29031.1|29203.8|29173.8|29061.1|29031.1|0
1612400400000|2021-02-04 01:00:00|29061.4|29031.4|29181.6|29176.6|29294.6|29289.6|28956.1|28951.1|27201
1612404000000|2021-02-04 02:00:00|29180.6|29175.6|29217.6|29212.6|29358.1|29353.1|29168.6|29163.6|25071
1612407600000|2021-02-04 03:00:00|29218.1|29213.1|28805.1|28800.1|29248.6|29243.6|28780.6|28775.6|36788
1612411200000|2021-02-04 04:00:00|28837.6|28807.6|28834.1|28804.1|28873.7|28843.7|28825|28795|0
1612414800000|2021-02-04 05:00:00|28834.7|28804.7|28888.6|28883.6|28923.6|28918.6|28701.1|28696.1|24767
1612418400000|2021-02-04 06:00:00|28887.6|28882.6|29097.6|29092.6|29103.6|29098.6|28848.6|28843.6|16030
1612422000000|2021-02-04 07:00:00|29097.1|29092.1|29020.6|29015.6|29128.1|29123.1|29007.1|29002.1|10854
1612425600000|2021-02-04 08:00:00|29022.1|29017.1|29105|29075|29149.1|29119.1|28997.1|28992.1|8853
1612429200000|2021-02-04 09:00:00|29101|29071|29054.6|29046.6|29110.3|29086.6|29054.6|29032.3|842
1612432800000|2021-02-04 10:00:00|29053.6|29045.6|29091.6|29083.6|29093.6|29085.6|29037.6|29029.6|1002
1612436400000|2021-02-04 11:00:00|29092.1|29084.1|29036.6|29028.6|29094.6|29086.6|29034.6|29026.6|909
1612440000000|2021-02-04 12:00:00|29038.1|29030.1|29071.6|29063.6|29078.6|29070.6|29035.6|29027.6|906
1612443600000|2021-02-04 13:00:00|29070.6|29062.6|29089.1|29081.1|29098.6|29090.6|29070.6|29062.6|1166
1612447200000|2021-02-04 14:00:00|29090.1|29082.1|29049.1|29041.1|29096.6|29088.6|29008.1|29000.1|2900
1612450800000|2021-02-04 15:00:00|29048.1|29040.1|29038.6|29030.6|29078.1|29070.1|29007.1|28999.1|2214
1612454400000|2021-02-04 16:00:00|29039.1|29031.1|29089.6|29081.6|29092.6|29084.6|29033.6|29025.6|1385
1612458000000|2021-02-04 17:00:00|29089.1|29081.1|29103.1|29095.1|29118.1|29110.1|29074.1|29066.1|901
1612461600000|2021-02-04 18:00:00|29103.6|29095.6|29121.8|29091.8|29147.6|29139.6|29101.6|29091.8|940
1612465200000|2021-02-04 19:00:00|29119.5|29089.5|29127.4|29097.4|29138.4|29108.4|29101.4|29071.4|0
1612468800000|2021-02-04 20:00:00|29127.2|29097.2|29202.1|29172.1|29205.8|29175.8|29099.4|29069.4|0
1612472400000|2021-02-04 21:00:00|29199.5|29169.5|29208|29178|29220.6|29190.6|29192.4|29162.4|0
1612476000000|2021-02-04 22:00:00|29208.2|29178.2|29197.1|29167.1|29210.3|29180.3|29191.5|29161.5|0
1612479600000|2021-02-04 23:00:00|29202.8|29172.8|29207.8|29177.8|29215.2|29185.2|29187.6|29157.6|0
1612483200000|2021-02-05 00:00:00|29206.5|29176.5|29206.5|29176.5|29222.6|29192.6|29194.5|29164.5|0
1612486800000|2021-02-05 01:00:00|29205.8|29175.8|29354.6|29349.6|29373.1|29368.1|29082.6|29077.6|26156
1612490400000|2021-02-05 02:00:00|29355.1|29350.1|29295.1|29290.1|29436.6|29431.6|29263.1|29258.1|26765
1612494000000|2021-02-05 03:00:00|29295.6|29290.6|29206.6|29201.6|29367.1|29362.1|29121.1|29116.1|19614
1612497600000|2021-02-05 04:00:00|29225.3|29195.3|29231.8|29201.8|29242.1|29212.1|29221|29191|0
1612501200000|2021-02-05 05:00:00|29237.1|29207.1|29297.1|29292.1|29309.1|29304.1|29159.1|29154.1|13975
1612504800000|2021-02-05 06:00:00|29296.1|29291.1|29254.6|29249.6|29321.6|29316.6|29211.1|29206.1|11574
1612508400000|2021-02-05 07:00:00|29254.1|29249.1|29258.6|29253.6|29274.6|29269.6|29172.1|29167.1|8933
1612512000000|2021-02-05 08:00:00|29257.1|29252.1|29323.5|29293.5|29335.5|29305.5|29230.1|29225.1|4429
1612515600000|2021-02-05 09:00:00|29322.8|29292.8|29325.6|29317.6|29351.6|29343.6|29285.1|29267.2|1049
1612519200000|2021-02-05 10:00:00|29326.1|29318.1|29322.1|29314.1|29346.6|29338.6|29312.6|29304.6|979
1612522800000|2021-02-05 11:00:00|29321.6|29313.6|29315.1|29307.1|29344.1|29336.1|29300.1|29292.1|539
1612526400000|2021-02-05 12:00:00|29314.1|29306.1|29311.6|29303.6|29332.1|29324.1|29307.1|29299.1|499
1612530000000|2021-02-05 13:00:00|29311.1|29303.1|29333.1|29325.1|29362.6|29354.6|29288.1|29280.1|1010
1612533600000|2021-02-05 14:00:00|29333.6|29325.6|29312.1|29304.1|29365.6|29357.6|29299.6|29291.6|1905
1612537200000|2021-02-05 15:00:00|29311.6|29303.6|29358.6|29350.6|29370.6|29362.6|29255.1|29247.1|2461
1612540800000|2021-02-05 16:00:00|29359.6|29351.6|29318.1|29310.1|29368.6|29360.6|29311.6|29303.6|1331
1612544400000|2021-02-05 17:00:00|29318.6|29310.6|29385.1|29377.1|29387.6|29379.6|29311.6|29303.6|574
1612548000000|2021-02-05 18:00:00|29385.6|29377.6|29370|29340|29389.6|29381.6|29362.1|29340|690
1612551600000|2021-02-05 19:00:00|29369.7|29339.7|29366.1|29336.1|29387.7|29357.7|29354.1|29324.1|0
1612555200000|2021-02-05 20:00:00|29366.4|29336.4|29358.5|29328.5|29388.9|29358.9|29324.2|29294.2|0
1612558800000|2021-02-05 21:00:00|29359.8|29329.8|29375.6|29345.6|29383.7|29353.7|29354.5|29324.5|0
1612738800000|2021-02-07 23:00:00|29424.3|29394.3|29430.4|29400.4|29447.5|29417.5|29402.6|29372.6|0
1612742400000|2021-02-08 00:00:00|29429.1|29399.1|29457.1|29427.1|29505.7|29475.7|29410.2|29380.2|0
1612746000000|2021-02-08 01:00:00|29455.1|29425.1|29533.9|29528.9|29649.9|29644.9|29445.7|29415.7|25971
1612749600000|2021-02-08 02:00:00|29534.9|29529.9|29532.4|29527.4|29592.9|29587.9|29410.9|29405.9|22601
1612753200000|2021-02-08 03:00:00|29533.9|29528.9|29438.9|29433.9|29575.9|29570.9|29357.9|29352.9|14901
1612756800000|2021-02-08 04:00:00|29444.4|29414.4|29428.2|29398.2|29448.9|29418.9|29422.3|29392.3|0
1612760400000|2021-02-08 05:00:00|29417.9|29412.9|29323.4|29318.4|29459.9|29454.9|29282.4|29277.4|15787
1612764000000|2021-02-08 06:00:00|29321.4|29316.4|29305.4|29300.4|29341.4|29336.4|29263.4|29258.4|10700
1612767600000|2021-02-08 07:00:00|29304.4|29299.4|29298.4|29293.4|29332.4|29327.4|29223.4|29218.4|9242
1612771200000|2021-02-08 08:00:00|29297.9|29292.9|29174|29144|29312.4|29307.4|29153.7|29123.7|4957
1612774800000|2021-02-08 09:00:00|29174.6|29144.6|29234.9|29226.9|29237.4|29229.4|29163.9|29143.3|1583
1612778400000|2021-02-08 10:00:00|29235.4|29227.4|29226.4|29218.4|29238.4|29230.4|29199.9|29191.9|748
1612782000000|2021-02-08 11:00:00|29226.9|29218.9|29243.4|29235.4|29258.9|29250.9|29216.9|29208.9|772
1612785600000|2021-02-08 12:00:00|29242.9|29234.9|29238.9|29230.9|29244.9|29236.9|29212.9|29204.9|833
1612789200000|2021-02-08 13:00:00|29239.4|29231.4|29281.9|29273.9|29288.9|29280.9|29229.4|29221.4|1170
1612792800000|2021-02-08 14:00:00|29282.4|29274.4|29350.4|29342.4|29358.4|29350.4|29261.9|29253.9|2668
1612796400000|2021-02-08 15:00:00|29350.9|29342.9|29349.9|29341.9|29385.4|29377.4|29345.4|29337.4|2706
1612800000000|2021-02-08 16:00:00|29350.9|29342.9|29271.9|29263.9|29356.4|29348.4|29255.4|29247.4|1836
1612803600000|2021-02-08 17:00:00|29273.4|29265.4|29278.9|29270.9|29307.9|29299.9|29272.9|29264.9|547
1612807200000|2021-02-08 18:00:00|29278.4|29270.4|29273.7|29243.7|29283.9|29275.9|29247.4|29239.4|691
1612810800000|2021-02-08 19:00:00|29274|29244|29329.2|29299.2|29329.2|29299.2|29271.8|29241.8|0
1612814400000|2021-02-08 20:00:00|29329|29299|29357.5|29327.5|29367.7|29337.7|29312.8|29282.8|0
1612818000000|2021-02-08 21:00:00|29356.2|29326.2|29370.5|29340.5|29372.2|29342.2|29348|29318|0
1612821600000|2021-02-08 22:00:00|29370.4|29340.4|29368.8|29338.8|29371.8|29341.8|29362.4|29332.4|0
1612825200000|2021-02-08 23:00:00|29369.1|29339.1|29355.9|29325.9|29383.4|29353.4|29349.7|29319.7|0
1612828800000|2021-02-09 00:00:00|29355.2|29325.2|29330.6|29300.6|29357.8|29327.8|29292.4|29262.4|0
1612832400000|2021-02-09 01:00:00|29330|29300|29269.7|29264.7|29378.2|29373.2|29239.7|29234.7|21831
1612836000000|2021-02-09 02:00:00|29270.7|29265.7|29253.2|29248.2|29345.7|29340.7|29215.2|29210.2|17171
1612839600000|2021-02-09 03:00:00|29253.7|29248.7|29387.7|29382.7|29433.2|29428.2|29242.2|29237.2|13695
1612843200000|2021-02-09 04:00:00|29395.7|29365.7|29398.8|29368.8|29403.4|29373.4|29384|29354|1
1612846800000|2021-02-09 05:00:00|29392.2|29387.2|29370.7|29365.7|29471.2|29466.2|29345.2|29340.2|12771
1612850400000|2021-02-09 06:00:00|29370.2|29365.2|29288.2|29283.2|29388.2|29383.2|29287.7|29282.7|9659
1612854000000|2021-02-09 07:00:00|29287.7|29282.7|29410.7|29405.7|29439.2|29434.2|29277.2|29272.2|8864
1612857600000|2021-02-09 08:00:00|29410.2|29405.2|29404.2|29374.2|29434.2|29426.2|29365.7|29360.7|4020
1612861200000|2021-02-09 09:00:00|29403.6|29373.6|29439.7|29431.7|29454.2|29446.2|29369.5|29339.5|1561
1612864800000|2021-02-09 10:00:00|29440.2|29432.2|29408.2|29400.2|29444.2|29436.2|29407.7|29399.7|725
1612868400000|2021-02-09 11:00:00|29407.7|29399.7|29420.2|29412.2|29422.2|29414.2|29381.2|29373.2|1007
1612872000000|2021-02-09 12:00:00|29419.7|29411.7|29401.2|29393.2|29427.7|29419.7|29399.2|29391.2|646
1612875600000|2021-02-09 13:00:00|29400.2|29392.2|29426.2|29418.2|29426.2|29418.2|29380.7|29372.7|813
1612879200000|2021-02-09 14:00:00|29421.7|29413.7|29484.7|29476.7|29494.2|29486.2|29387.2|29379.2|2842
1612882800000|2021-02-09 15:00:00|29487.7|29479.7|29579.2|29571.2|29588.7|29580.7|29461.2|29453.2|3484
1612886400000|2021-02-09 16:00:00|29578.7|29570.7|29569.2|29561.2|29595.7|29587.7|29513.7|29505.7|2066
1612890000000|2021-02-09 17:00:00|29569.7|29561.7|29590.2|29582.2|29619.7|29611.7|29568.7|29560.7|1079
1612893600000|2021-02-09 18:00:00|29590.7|29582.7|29589.3|29559.3|29597.7|29589.7|29556.7|29548.7|759
1612897200000|2021-02-09 19:00:00|29589.7|29559.7|29628.5|29598.5|29635.7|29605.7|29583.4|29553.4|0
1612900800000|2021-02-09 20:00:00|29628.2|29598.2|29601|29571|29641.8|29611.8|29570.3|29540.3|0
1612904400000|2021-02-09 21:00:00|29603.7|29573.7|29635.3|29605.3|29641.8|29611.8|29603.7|29573.7|0
1612908000000|2021-02-09 22:00:00|29635.2|29605.2|29632.8|29602.8|29637.9|29607.9|29627.9|29597.9|0
1612911600000|2021-02-09 23:00:00|29637.2|29607.2|29626.3|29596.3|29648.4|29618.4|29626.3|29596.3|0
1612915200000|2021-02-10 00:00:00|29626.9|29596.9|29638.1|29608.1|29640.3|29610.3|29610.3|29580.3|0
1612918800000|2021-02-10 01:00:00|29638.4|29608.4|29894.5|29889.5|29921.5|29916.5|29608.7|29603.1|25686
1612922400000|2021-02-10 02:00:00|29894|29889|29870|29865|30005|30000|29826.5|29821.5|21170
1612926000000|2021-02-10 03:00:00|29869.5|29864.5|29930.5|29925.5|29983|29978|29863|29858|10892
1612929600000|2021-02-10 04:00:00|29936.2|29906.2|29925.3|29895.3|29937.3|29907.3|29916|29886|0
1612933200000|2021-02-10 05:00:00|29924.6|29894.6|29917.5|29912.5|29956|29951|29869.5|29864.5|9281
1612936800000|2021-02-10 06:00:00|29916|29911|29926|29921|29971.5|29966.5|29892|29887|8058
1612940400000|2021-02-10 07:00:00|29928.5|29923.5|30010.5|30005.5|30056|30051|29909|29904|11629
1612944000000|2021-02-10 08:00:00|30010|30005|29991.1|29961.1|30024|30019|29928|29898|7603
1612947600000|2021-02-10 09:00:00|29990.5|29960.5|29994.5|29986.5|30003.5|29991.5|29957.5|29949.5|1257
1612951200000|2021-02-10 10:00:00|29995|29987|29982.5|29974.5|29997|29989|29970|29962|609
1612954800000|2021-02-10 11:00:00|29983|29975|29973|29965|30005.5|29997.5|29973|29965|686
1612958400000|2021-02-10 12:00:00|29972.5|29964.5|29943|29935|29974|29966|29925.5|29917.5|920
1612962000000|2021-02-10 13:00:00|29942.5|29934.5|29988|29980|30020|30012|29939.5|29931.5|1417
1612965600000|2021-02-10 14:00:00|29987.5|29979.5|30014.5|30006.5|30047|30039|29972|29964|2239
1612969200000|2021-02-10 15:00:00|30013|30005|29826|29818|30032|30024|29715.5|29707.5|7775
1612972800000|2021-02-10 16:00:00|29823.5|29815.5|29836.5|29828.5|29869.5|29861.5|29786.5|29778.5|3070
1612976400000|2021-02-10 17:00:00|29835.5|29827.5|29829|29821|29839.5|29831.5|29780.5|29772.5|905
1612980000000|2021-02-10 18:00:00|29828.5|29820.5|29852.6|29822.6|29861.5|29853.5|29812|29804|667
1612983600000|2021-02-10 19:00:00|29852.8|29822.8|29906.7|29876.7|29911.5|29881.5|29837.6|29807.6|0
1612987200000|2021-02-10 20:00:00|29907|29877|29865.8|29835.8|29929.8|29899.8|29826.8|29796.8|0
1612990800000|2021-02-10 21:00:00|29864.4|29834.4|29885.6|29855.6|29893|29863|29864.4|29834.4|0
1612994400000|2021-02-10 22:00:00|29883.5|29853.5|29873.8|29843.8|29887.4|29857.4|29872.8|29842.8|0
1612998000000|2021-02-10 23:00:00|29873.7|29843.7|29853.5|29823.5|29877.8|29847.8|29843.6|29813.6|0
1613001600000|2021-02-11 00:00:00|29852.8|29822.8|29762.1|29732.1|29852.8|29822.8|29752.4|29722.4|0
1613005200000|2021-02-11 01:00:00|29760|29730|29905.3|29900.3|29912.8|29907.8|29748|29718|14520
1613008800000|2021-02-11 02:00:00|29905.8|29900.8|29919.8|29914.8|29975.8|29970.8|29819.8|29814.8|13155
1613012400000|2021-02-11 03:00:00|29919.3|29914.3|30077.8|30072.8|30089.8|30084.8|29891.3|29886.3|11094
1613016000000|2021-02-11 04:00:00|30087|30057|30077.6|30047.6|30088.6|30058.6|30054.2|30024.2|2850
1613019600000|2021-02-11 05:00:00|30073.5|30043.5|30060.3|30030.3|30080.6|30050.6|30047.4|30017.4|0
1613023200000|2021-02-11 06:00:00|30059.6|30029.6|30086.1|30056.1|30090.6|30060.6|30059.6|30029.6|0
1613026800000|2021-02-11 07:00:00|30087.4|30057.4|30112.7|30082.7|30145.8|30115.8|30082.6|30052.6|0
1613030400000|2021-02-11 08:00:00|30113.3|30083.3|30156|30126|30184|30154|30078.2|30048.2|0
1613034000000|2021-02-11 09:00:00|30151.9|30121.9|30139.3|30109.3|30158.3|30128.3|30120.9|30090.9|0
1613037600000|2021-02-11 10:00:00|30139.9|30109.9|30133.7|30103.7|30158.8|30128.8|30105|30075|0
1613041200000|2021-02-11 11:00:00|30135.7|30105.7|30146.8|30116.8|30171.3|30141.3|30131|30101|0
1613044800000|2021-02-11 12:00:00|30146.4|30116.4|30134.9|30104.9|30153.6|30123.6|30124.9|30094.9|0
1613048400000|2021-02-11 13:00:00|30135.6|30105.6|30140.5|30110.5|30165.6|30135.6|30134.9|30104.9|0
1613052000000|2021-02-11 14:00:00|30141.1|30111.1|30151.2|30121.2|30242.6|30212.6|30104.2|30074.2|0
1613055600000|2021-02-11 15:00:00|30151.4|30121.4|30237.6|30207.6|30269.9|30239.9|30138.5|30108.5|0
1613059200000|2021-02-11 16:00:00|30239.3|30209.3|30230.5|30200.5|30259.2|30229.2|30190|30160|0
1613062800000|2021-02-11 17:00:00|30230.2|30200.2|30163|30133|30238.4|30208.4|30081.3|30051.3|0
1613066400000|2021-02-11 18:00:00|30159.6|30129.6|30166.6|30136.6|30206.6|30176.6|30133.4|30103.4|0
1613070000000|2021-02-11 19:00:00|30166.4|30136.4|30170.9|30140.9|30173.4|30143.4|30115.6|30085.6|0
1613073600000|2021-02-11 20:00:00|30170.6|30140.6|30177.3|30147.3|30216.4|30186.4|30165.9|30135.9|0
1613077200000|2021-02-11 21:00:00|30178.6|30148.6|30147.3|30117.3|30180|30150|30142|30112|0
1613080800000|2021-02-11 22:00:00|30148.6|30118.6|30145.7|30115.7|30152.9|30122.9|30140.7|30110.7|0
1613084400000|2021-02-11 23:00:00|30150.1|30120.1|30188.5|30158.5|30188.5|30158.5|30135.9|30105.9|0
1613088000000|2021-02-12 00:00:00|30191.2|30161.2|30160.5|30130.5|30205.9|30175.9|30153.6|30123.6|0
1613091600000|2021-02-12 01:00:00|30161.1|30131.1|30165|30135|30166.6|30136.6|30141.3|30111.3|0
1613095200000|2021-02-12 02:00:00|30165.7|30135.7|30127.8|30097.8|30171.6|30141.6|30123.9|30093.9|0
1613098800000|2021-02-12 03:00:00|30128.4|30098.4|30149.3|30119.3|30157|30127|30121.8|30091.8|0
1613102400000|2021-02-12 04:00:00|30149.9|30119.9|30144.3|30114.3|30161.4|30131.4|30139.5|30109.5|0
1613106000000|2021-02-12 05:00:00|30145|30115|30170.1|30140.1|30176.3|30146.3|30141.6|30111.6|0
1613109600000|2021-02-12 06:00:00|30170.7|30140.7|30145.5|30115.5|30170.7|30140.7|30138|30108|0
1613113200000|2021-02-12 07:00:00|30145.1|30115.1|30143|30113|30151.1|30121.1|30121|30091|0
1613116800000|2021-02-12 08:00:00|30147.2|30117.2|30110.4|30080.4|30177.7|30147.7|30053.5|30023.5|0
1613120400000|2021-02-12 09:00:00|30109.7|30079.7|30150.6|30120.6|30155.4|30125.4|30109.7|30079.7|0
1613124000000|2021-02-12 10:00:00|30150.2|30120.2|30146.5|30116.5|30156.7|30126.7|30120|30090|0
1613127600000|2021-02-12 11:00:00|30150.7|30120.7|30178.4|30148.4|30179.1|30149.1|30136.2|30106.2|0
1613131200000|2021-02-12 12:00:00|30179.1|30149.1|30170|30140|30188.3|30158.3|30157.1|30127.1|0
1613134800000|2021-02-12 13:00:00|30170.7|30140.7|30169.8|30139.8|30207.9|30177.9|30162.9|30132.9|0
1613138400000|2021-02-12 14:00:00|30169.1|30139.1|30202.5|30172.5|30239.7|30209.7|30078.9|30048.9|0
1613142000000|2021-02-12 15:00:00|30201.7|30171.7|30237.4|30207.4|30242.5|30212.5|30165.7|30135.7|0
1613145600000|2021-02-12 16:00:00|30235.7|30205.7|30270.7|30240.7|30291.4|30261.4|30221|30191|0
1613149200000|2021-02-12 17:00:00|30270.9|30240.9|30255.9|30225.9|30286.8|30256.8|30235.9|30205.9|0
1613152800000|2021-02-12 18:00:00|30255.6|30225.6|30223|30193|30256.4|30226.4|30183.5|30153.5|0
1613156400000|2021-02-12 19:00:00|30221.3|30191.3|30214.2|30184.2|30229.1|30199.1|30181.2|30151.2|0
1613160000000|2021-02-12 20:00:00|30214.5|30184.5|30257.7|30227.7|30276.2|30246.2|30205.4|30175.4|0
1613163600000|2021-02-12 21:00:00|30259|30229|30285.5|30255.5|30293.7|30263.7|30253.6|30223.6|0
1613343600000|2021-02-14 23:00:00|30310.1|30280.1|30372|30342|30398.6|30368.6|30307.1|30277.1|0
1613347200000|2021-02-15 00:00:00|30372.7|30342.7|30405.2|30375.2|30474.5|30444.5|30365.6|30335.6|0
1613350800000|2021-02-15 01:00:00|30409.3|30379.3|30446.6|30416.6|30449.3|30419.3|30409|30379|0
1613354400000|2021-02-15 02:00:00|30444.6|30414.6|30453|30423|30467.4|30437.4|30443.4|30413.4|0
1613358000000|2021-02-15 03:00:00|30453.3|30423.3|30458.9|30428.9|30465|30435|30440.1|30410.1|0
1613361600000|2021-02-15 04:00:00|30459.6|30429.6|30454|30424|30472.2|30442.2|30446.5|30416.5|0
1613365200000|2021-02-15 05:00:00|30453.7|30423.7|30465.2|30435.2|30469.9|30439.9|30449.8|30419.8|0
1613368800000|2021-02-15 06:00:00|30465.8|30435.8|30493.4|30463.4|30509|30479|30465.2|30435.2|0
1613372400000|2021-02-15 07:00:00|30494|30464|30535.7|30505.7|30543.4|30513.4|30478.9|30448.9|0
1613376000000|2021-02-15 08:00:00|30536.3|30506.3|30543.6|30513.6|30543.8|30513.8|30481|30451|0
1613379600000|2021-02-15 09:00:00|30543.5|30513.5|30572.3|30542.3|30583.9|30553.9|30542.8|30512.8|0
1613383200000|2021-02-15 10:00:00|30571.9|30541.9|30590.2|30560.2|30606|30576|30554.3|30524.3|0
1613386800000|2021-02-15 11:00:00|30589.5|30559.5|30615.5|30585.5|30615.5|30585.5|30568.2|30538.2|0
1613390400000|2021-02-15 12:00:00|30614.8|30584.8|30587.5|30557.5|30616|30586|30582.1|30552.1|0
1613394000000|2021-02-15 13:00:00|30587.4|30557.4|30606.8|30576.8|30617.7|30587.7|30587|30557|0
1613397600000|2021-02-15 14:00:00|30606.1|30576.1|30607.5|30577.5|30610.4|30580.4|30599.5|30569.5|0
1613401200000|2021-02-15 15:00:00|30607.7|30577.7|30618.4|30588.4|30618.6|30588.6|30602|30572|0
1613404800000|2021-02-15 16:00:00|30618.7|30588.7|30616.7|30586.7|30623.3|30593.3|30607.5|30577.5|0
1613408400000|2021-02-15 17:00:00|30616.8|30586.8|30597.4|30567.4|30616.8|30586.8|30596.6|30566.6|0
1613412000000|2021-02-15 18:00:00|30596.8|30566.8|30583.3|30553.3|30599|30569|30583|30553|0
1613415600000|2021-02-15 19:00:00|30585|30555|30589|30559|30591.3|30561.3|30583.3|30553.3|0
1613419200000|2021-02-15 20:00:00|30588.8|30558.8|30589.6|30559.6|30593.3|30563.3|30584.6|30554.6|0
1613422800000|2021-02-15 21:00:00|30589.5|30559.5|30595.8|30565.8|30595.8|30565.8|30589.5|30559.5|0
1613426400000|2021-02-15 22:00:00|30595.5|30565.5|30594.4|30564.4|30595.5|30565.5|30594.1|30564.1|0
1613430000000|2021-02-15 23:00:00|30604.5|30574.5|30590.2|30560.2|30609.7|30579.7|30587.7|30557.7|0
1613433600000|2021-02-16 00:00:00|30591.5|30561.5|30565|30535|30639.5|30609.5|30521.5|30491.5|0
1613437200000|2021-02-16 01:00:00|30564.4|30534.4|30479.4|30474.4|30700.9|30695.9|30447.9|30442.9|26879
1613440800000|2021-02-16 02:00:00|30478.9|30473.9|30617.4|30612.4|30634.4|30629.4|30465.9|30460.9|17047
1613444400000|2021-02-16 03:00:00|30616.9|30611.9|30685.9|30680.9|30733.9|30728.9|30583.9|30578.9|13728
1613448000000|2021-02-16 04:00:00|30710.6|30680.6|30712.6|30682.6|30717.8|30687.8|30695.1|30665.1|0
1613451600000|2021-02-16 05:00:00|30698.5|30693.5|30584|30579|30716|30711|30498|30493|12871
1613455200000|2021-02-16 06:00:00|30584.5|30579.5|30727|30722|30727|30722|30578|30573|9280
1613458800000|2021-02-16 07:00:00|30726.5|30721.5|30702.5|30697.5|30767.5|30762.5|30662.5|30657.5|9964
1613462400000|2021-02-16 08:00:00|30704|30699|30719.3|30689.3|30730.6|30714|30668|30663|6464
1613466000000|2021-02-16 09:00:00|30719|30689|30698|30690|30720|30698.5|30651.5|30643.5|1388
1613469600000|2021-02-16 10:00:00|30698.5|30690.5|30780.5|30772.5|30806.5|30798.5|30696.5|30688.5|2545
1613473200000|2021-02-16 11:00:00|30780|30772|30776.5|30768.5|30787.5|30779.5|30750.5|30742.5|1087
1613476800000|2021-02-16 12:00:00|30775|30767|30744|30736|30796|30788|30744|30736|1197
1613480400000|2021-02-16 13:00:00|30744.5|30736.5|30691|30683|30747.5|30739.5|30675.5|30667.5|2076
1613484000000|2021-02-16 14:00:00|30690.5|30682.5|30695.5|30687.5|30723|30715|30661|30653|3475
1613487600000|2021-02-16 15:00:00|30696.5|30688.5|30674.5|30666.5|30712.5|30704.5|30654|30646|2597
1613491200000|2021-02-16 16:00:00|30674|30666|30604.5|30596.5|30677|30669|30583|30575|2345
1613494800000|2021-02-16 17:00:00|30603.5|30595.5|30604.5|30596.5|30630.5|30622.5|30573.5|30565.5|1201
1613498400000|2021-02-16 18:00:00|30605|30597|30576.9|30546.9|30616|30608|30576|30546.9|666
1613502000000|2021-02-16 19:00:00|30576.7|30546.7|30611.6|30581.6|30622.9|30592.9|30576.7|30546.7|0
1613505600000|2021-02-16 20:00:00|30611.7|30581.7|30581.4|30551.4|30614.3|30584.3|30577.3|30547.3|0
1613509200000|2021-02-16 21:00:00|30584.1|30554.1|30588|30558|30596.3|30566.3|30557.5|30527.5|0
1613512800000|2021-02-16 22:00:00|30586.2|30556.2|30591.9|30561.9|30594|30564|30582.6|30552.6|0
1613516400000|2021-02-16 23:00:00|30593.5|30563.5|30559.2|30529.2|30608.6|30578.6|30552.3|30522.3|0
1613520000000|2021-02-17 00:00:00|30560.6|30530.6|30515.3|30485.3|30566.1|30536.1|30501|30471|0
1613523600000|2021-02-17 01:00:00|30514.6|30484.6|30603.5|30598.5|30633.5|30628.5|30427|30422|19986
1613527200000|2021-02-17 02:00:00|30604|30599|30753.7|30748.7|30760.7|30755.7|30559|30554|15610
1613530800000|2021-02-17 03:00:00|30752.2|30747.2|30861.7|30856.7|30883.7|30878.7|30696.2|30691.2|13207
1613534400000|2021-02-17 04:00:00|30875.8|30845.8|30853|30823|30875.8|30845.8|30850.2|30820.2|1
1613538000000|2021-02-17 05:00:00|30859.2|30854.2|30933.2|30928.2|30994.7|30989.7|30839.2|30834.2|14663
1613541600000|2021-02-17 06:00:00|30933.7|30928.7|31049.7|31044.7|31087.7|31082.7|30930.2|30925.2|11117
1613545200000|2021-02-17 07:00:00|31048.2|31043.2|31005.7|31000.7|31068.2|31063.2|30958.7|30953.7|12593
1613548800000|2021-02-17 08:00:00|31007.2|31002.2|31040.7|31010.7|31060.3|31030.3|30929.2|30924.2|7600
1613552400000|2021-02-17 09:00:00|31042.8|31012.8|30955.7|30947.7|31046.5|31016.5|30943.2|30935.2|1353
1613556000000|2021-02-17 10:00:00|30953.7|30945.7|30951.7|30943.7|30981.7|30973.7|30946.2|30938.2|813
1613559600000|2021-02-17 11:00:00|30951.2|30943.2|30979.7|30971.7|30979.7|30971.7|30934.2|30926.2|881
1613563200000|2021-02-17 12:00:00|30978.7|30970.7|30964.7|30956.7|30979.7|30971.7|30960.2|30952.2|280
1613566800000|2021-02-17 13:00:00|31006.7|30998.7|30929.7|30921.7|31014.2|31006.2|30904.7|30896.7|1813
1613570400000|2021-02-17 14:00:00|30928.2|30920.2|30942.2|30934.2|30962.2|30954.2|30848.7|30840.7|3754
1613574000000|2021-02-17 15:00:00|30939.7|30931.7|30893.7|30885.7|30961.7|30953.7|30869.7|30861.7|2376
1613577600000|2021-02-17 16:00:00|30890.7|30882.7|30852.2|30844.2|30898.2|30890.2|30822.7|30814.7|2272
1613581200000|2021-02-17 17:00:00|30851.7|30843.7|30913.7|30905.7|30937.7|30929.7|30840.7|30832.7|1259
1613584800000|2021-02-17 18:00:00|30914.2|30906.2|30950.7|30920.7|30950.7|30929.7|30905.7|30897.7|717
1613588400000|2021-02-17 19:00:00|30951.6|30921.6|30984.6|30954.6|30995.8|30965.8|30950|30920|1
1613592000000|2021-02-17 20:00:00|30984.3|30954.3|31025|30995|31037.4|31007.4|30978.7|30948.7|0
1613595600000|2021-02-17 21:00:00|31023.6|30993.6|31018.9|30988.9|31025|30995|31007.2|30977.2|0
1613599200000|2021-02-17 22:00:00|31018.7|30988.7|31032.9|31002.9|31033.4|31003.4|31017.3|30987.3|0
1613602800000|2021-02-17 23:00:00|31032.7|31002.7|31046.9|31016.9|31050.5|31020.5|31009.2|30979.2|0
1613606400000|2021-02-18 00:00:00|31048.3|31018.3|31073.7|31043.7|31091.7|31061.7|31040.7|31010.7|0
1613610000000|2021-02-18 01:00:00|31073|31043|30915.4|30910.4|31116.2|31111.2|30779.4|30774.4|27991
1613613600000|2021-02-18 02:00:00|30916.4|30911.4|30930.4|30925.4|30936.4|30931.4|30740.9|30735.9|24189
1613617200000|2021-02-18 03:00:00|30931.9|30926.9|30627.9|30622.9|30944.9|30939.9|30519.4|30514.4|25586
1613620800000|2021-02-18 04:00:00|30642|30612|30612.2|30582.2|30646.4|30616.4|30589.4|30559.4|0
1613624400000|2021-02-18 05:00:00|30610.9|30580.9|30618.4|30613.4|30750.4|30745.4|30594.4|30580.9|16727
1613628000000|2021-02-18 06:00:00|30618.9|30613.9|30609.4|30604.4|30655.4|30650.4|30557.9|30552.9|12441
1613631600000|2021-02-18 07:00:00|30608.9|30603.9|30512.9|30507.9|30624.4|30619.4|30476.9|30471.9|12052
1613635200000|2021-02-18 08:00:00|30513.9|30508.9|30553.7|30523.7|30555.2|30549.9|30434.4|30425.9|6808
1613638800000|2021-02-18 09:00:00|30553|30523|30535.4|30527.4|30558.4|30550.4|30492.6|30462.6|2175
1613642400000|2021-02-18 10:00:00|30535.9|30527.9|30470.4|30462.4|30545.9|30537.9|30466.9|30458.9|1535
1613646000000|2021-02-18 11:00:00|30470.9|30462.9|30483.9|30475.9|30487.9|30479.9|30395.4|30387.4|2478
1613649600000|2021-02-18 12:00:00|30484.4|30476.4|30475.4|30467.4|30517.9|30509.9|30468.9|30460.9|1347
1613653200000|2021-02-18 13:00:00|30475.9|30467.9|30415.4|30407.4|30485.9|30477.9|30400.4|30392.4|1929
1613656800000|2021-02-18 14:00:00|30414.9|30406.9|30332.9|30324.9|30415.9|30407.9|30300.4|30292.4|4898
1613660400000|2021-02-18 15:00:00|30332.4|30324.4|30240.9|30232.9|30333.9|30325.9|30171.4|30163.4|6116
1613664000000|2021-02-18 16:00:00|30240.4|30232.4|30214.4|30206.4|30306.9|30298.9|30194.9|30186.9|3022
1613667600000|2021-02-18 17:00:00|30213.9|30205.9|30246.4|30238.4|30269.4|30261.4|30193.9|30185.9|1744
1613671200000|2021-02-18 18:00:00|30245.9|30237.9|30314|30284|30323.9|30315.9|30226.4|30218.4|1291
1613674800000|2021-02-18 19:00:00|30314.4|30284.4|30379.4|30349.4|30379.4|30349.4|30313.7|30283.7|0
1613678400000|2021-02-18 20:00:00|30379.2|30349.2|30411.3|30381.3|30414.1|30384.1|30372.9|30342.9|0
1613682000000|2021-02-18 21:00:00|30412.6|30382.6|30411|30381|30426.7|30396.7|30401.5|30371.5|0
1613685600000|2021-02-18 22:00:00|30407.7|30377.7|30409.3|30379.3|30413.9|30383.9|30406.4|30376.4|0
1613689200000|2021-02-18 23:00:00|30405.6|30375.6|30371.6|30341.6|30425.2|30395.2|30361.1|30331.1|0
1613692800000|2021-02-19 00:00:00|30370.3|30340.3|30407.2|30377.2|30412.7|30382.7|30366.5|30336.5|0
1613696400000|2021-02-19 01:00:00|30409.2|30379.2|30384.4|30379.4|30434.6|30422.4|30173.4|30168.4|29497
1613700000000|2021-02-19 02:00:00|30384.9|30379.9|30033.6|30028.6|30410.4|30405.4|30024.1|30019.1|35096
1613703600000|2021-02-19 03:00:00|30034.6|30029.6|30264.6|30259.6|30276.6|30271.6|30029.1|30024.1|17441
1613707200000|2021-02-19 04:00:00|30274.8|30244.8|30297.5|30267.5|30312.6|30282.6|30258.9|30228.9|4
1613710800000|2021-02-19 05:00:00|30294.8|30264.8|30469.6|30464.6|30473.1|30468.1|30273.6|30264.8|19257
1613714400000|2021-02-19 06:00:00|30469.1|30464.1|30498.1|30493.1|30514.6|30509.6|30414.1|30409.1|14131
1613718000000|2021-02-19 07:00:00|30497.6|30492.6|30562.6|30557.6|30620.1|30615.1|30467.6|30462.6|12752
1613721600000|2021-02-19 08:00:00|30561.6|30556.6|30577.5|30547.5|30587.2|30573.6|30500.4|30470.4|6004
1613725200000|2021-02-19 09:00:00|30581.7|30551.7|30641.1|30633.1|30677.1|30669.1|30553.7|30523.7|1850
1613728800000|2021-02-19 10:00:00|30640.6|30632.6|30679.6|30671.6|30688.1|30680.1|30594.6|30586.6|1713
1613732400000|2021-02-19 11:00:00|30680.1|30672.1|30639.6|30631.6|30686.1|30678.1|30635.1|30627.1|992
1613736000000|2021-02-19 12:00:00|30638.6|30630.6|30683.6|30675.6|30698.6|30690.6|30638.1|30630.1|869
1613739600000|2021-02-19 13:00:00|30684.1|30676.1|30731.1|30723.1|30733.1|30725.1|30679.1|30671.1|1089
1613743200000|2021-02-19 14:00:00|30732.6|30724.6|30758.1|30750.1|30767.6|30759.6|30706.1|30698.1|2524
1613746800000|2021-02-19 15:00:00|30760.1|30752.1|30809.1|30801.1|30814.6|30806.6|30717.6|30709.6|2639
1613750400000|2021-02-19 16:00:00|30808.6|30800.6|30823.6|30815.6|30859.6|30851.6|30808.6|30800.6|2253
1613754000000|2021-02-19 17:00:00|30823.1|30815.1|30734.6|30726.6|30828.6|30820.6|30694.6|30686.6|2332
1613757600000|2021-02-19 18:00:00|30735.1|30727.1|30754.4|30724.4|30754.4|30732.1|30680.6|30672.6|1264
1613761200000|2021-02-19 19:00:00|30754.5|30724.5|30758.8|30728.8|30767.6|30737.6|30703.6|30673.6|0
1613764800000|2021-02-19 20:00:00|30758.6|30728.6|30740|30710|30780.9|30750.9|30714|30684|0
1613768400000|2021-02-19 21:00:00|30738.7|30708.7|30710.4|30680.4|30741.4|30711.4|30700.7|30670.7|0
1613948400000|2021-02-21 23:00:00|30753.9|30723.9|30785.8|30755.8|30828.7|30798.7|30722.9|30692.9|0
1613952000000|2021-02-22 00:00:00|30787.2|30757.2|30828.1|30798.1|30844.9|30814.9|30783|30753|0
1613955600000|2021-02-22 01:00:00|30827.4|30797.4|30671.2|30666.2|30992.1|30987.1|30636.1|30631.1|34627
1613959200000|2021-02-22 02:00:00|30669.7|30664.7|30619.2|30614.2|30825.2|30820.2|30577.2|30572.2|34834
1613962800000|2021-02-22 03:00:00|30622.2|30617.2|30685.2|30680.2|30730.7|30725.7|30609.7|30604.7|20905
1613966400000|2021-02-22 04:00:00|30700.2|30670.2|30699.7|30669.7|30734.1|30704.1|30696.9|30666.9|6
1613970000000|2021-02-22 05:00:00|30698.3|30668.3|30453.2|30448.2|30698.3|30689.2|30412.7|30407.7|29719
1613973600000|2021-02-22 06:00:00|30454.2|30449.2|30456.7|30451.7|30580.7|30575.7|30387.7|30382.7|19552
1613977200000|2021-02-22 07:00:00|30458.2|30453.2|30220.7|30215.7|30491.7|30486.7|30188.2|30183.2|23581
1613980800000|2021-02-22 08:00:00|30225.2|30220.2|30107.7|30077.7|30246.7|30241.7|30055.2|30039.3|23019
1613984400000|2021-02-22 09:00:00|30109|30079|30137.2|30129.2|30190.3|30160.3|30074.7|30066.7|2501
1613988000000|2021-02-22 10:00:00|30136.7|30128.7|30157.7|30149.7|30180.7|30172.7|30128.7|30120.7|2108
1613991600000|2021-02-22 11:00:00|30158.2|30150.2|30166.7|30158.7|30200.2|30192.2|30149.7|30141.7|1629
1613995200000|2021-02-22 12:00:00|30167.2|30159.2|30149.2|30141.2|30192.2|30184.2|30118.7|30110.7|1156
1613998800000|2021-02-22 13:00:00|30149.7|30141.7|30175.7|30167.7|30194.2|30186.2|30105.7|30097.7|1925
1614002400000|2021-02-22 14:00:00|30176.2|30168.2|30221.7|30213.7|30222.7|30214.7|30106.2|30098.2|3778
1614006000000|2021-02-22 15:00:00|30220.2|30212.2|30191.7|30183.7|30262.2|30254.2|30169.2|30161.2|3857
1614009600000|2021-02-22 16:00:00|30189.2|30181.2|30251.2|30243.2|30278.2|30270.2|30179.7|30171.7|2404
1614013200000|2021-02-22 17:00:00|30250.7|30242.7|30247.7|30239.7|30268.7|30260.7|30218.7|30210.7|1214
1614016800000|2021-02-22 18:00:00|30248.7|30240.7|30276.2|30246.2|30276.5|30261.7|30229.2|30221.2|1033
1614020400000|2021-02-22 19:00:00|30276.5|30246.5|30268.3|30238.3|30282.9|30252.9|30230.5|30200.5|0
1614024000000|2021-02-22 20:00:00|30268|30238|30084.7|30054.7|30270.3|30240.3|30055.8|30025.8|0
1614027600000|2021-02-22 21:00:00|30083.4|30053.4|30103.1|30073.1|30110|30080|30077.9|30047.9|0
1614031200000|2021-02-22 22:00:00|30100|30070|30111|30081|30111.9|30081.9|30092.9|30062.9|0
1614034800000|2021-02-22 23:00:00|30120.4|30090.4|30121.8|30091.8|30155.8|30125.8|30115|30085|0
1614038400000|2021-02-23 00:00:00|30122.4|30092.4|30092.7|30062.7|30126.7|30096.7|30078.1|30048.1|0
1614042000000|2021-02-23 01:00:00|30094.7|30064.7|30383.7|30378.7|30425.7|30420.7|30072.7|30059.3|38897
1614045600000|2021-02-23 02:00:00|30384.2|30379.2|30577.4|30572.4|30645.9|30640.9|30291.2|30286.2|37835
1614049200000|2021-02-23 03:00:00|30578.9|30573.9|30714.4|30709.4|30718.4|30713.4|30559.4|30554.4|20013
1614052800000|2021-02-23 04:00:00|30721.8|30691.8|30778.1|30748.1|30792.8|30762.8|30706.4|30676.4|0
1614056400000|2021-02-23 05:00:00|30780.9|30750.9|30768.9|30763.9|30936.9|30931.9|30718.9|30713.9|35193
1614060000000|2021-02-23 06:00:00|30769.9|30764.9|30659.9|30654.9|30787.9|30782.9|30585.9|30580.9|20289
1614063600000|2021-02-23 07:00:00|30660.9|30655.9|30686.9|30681.9|30718.4|30713.4|30594.4|30589.4|17647
1614067200000|2021-02-23 08:00:00|30685.9|30680.9|30575.6|30545.6|30685.9|30680.9|30561.6|30531.6|31149
1614070800000|2021-02-23 09:00:00|30574.9|30544.9|30459.9|30451.9|30577.1|30547.1|30440.9|30432.9|3965
1614074400000|2021-02-23 10:00:00|30459.4|30451.4|30404.9|30396.9|30471.4|30463.4|30335.4|30327.4|2980
1614078000000|2021-02-23 11:00:00|30402.9|30394.9|30423.9|30415.9|30431.9|30423.9|30353.4|30345.4|2004
1614081600000|2021-02-23 12:00:00|30424.9|30416.9|30469.9|30461.9|30475.4|30467.4|30424.9|30416.9|1478
1614085200000|2021-02-23 13:00:00|30469.4|30461.4|30417.4|30409.4|30470.4|30462.4|30399.4|30391.4|1305
1614088800000|2021-02-23 14:00:00|30416.9|30408.9|30240.9|30232.9|30429.9|30421.9|30156.4|30148.4|5785
1614092400000|2021-02-23 15:00:00|30239.9|30231.9|30439.9|30431.9|30480.4|30472.4|30234.4|30226.4|5329
1614096000000|2021-02-23 16:00:00|30440.4|30432.4|30364.4|30356.4|30507.9|30499.9|30359.4|30351.4|2239
1614099600000|2021-02-23 17:00:00|30358.4|30350.4|30354.4|30346.4|30460.4|30452.4|30335.4|30327.4|1066
1614103200000|2021-02-23 18:00:00|30355.9|30347.9|30479.5|30449.5|30480.6|30464.4|30336.9|30328.9|739
1614106800000|2021-02-23 19:00:00|30479.2|30449.2|30589.5|30559.5|30593.3|30563.3|30464.7|30434.7|0
1614110400000|2021-02-23 20:00:00|30589.8|30559.8|30585|30555|30735.3|30705.3|30575.3|30545.3|0
1614114000000|2021-02-23 21:00:00|30586.4|30556.4|30592.3|30562.3|30607.2|30577.2|30565|30535|0
1614117600000|2021-02-23 22:00:00|30592.1|30562.1|30605.5|30575.5|30608.9|30578.9|30590.3|30560.3|0
1614121200000|2021-02-23 23:00:00|30606.3|30576.3|30558.3|30528.3|30622.5|30592.5|30515.2|30485.2|0
1614124800000|2021-02-24 00:00:00|30559.7|30529.7|30565.5|30535.5|30586.8|30556.8|30533.5|30503.5|0
1614128400000|2021-02-24 01:00:00|30566.2|30536.2|30665.6|30660.6|30808.1|30803.1|30563.4|30533.4|28015
1614132000000|2021-02-24 02:00:00|30663.1|30658.1|30267.6|30262.6|30675.1|30670.1|30147.1|30142.1|31523
1614135600000|2021-02-24 03:00:00|30264.6|30259.6|30039.1|30034.1|30372.6|30367.6|29826.1|29821.1|22823
1614139200000|2021-02-24 04:00:00|30047.2|30017.2|29924.7|29894.7|30081.9|30051.9|29924|29894|0
1614142800000|2021-02-24 05:00:00|29923.6|29893.6|29717.1|29712.1|29924.6|29919.6|29694.6|29689.6|16219
1614146400000|2021-02-24 06:00:00|29718.6|29713.6|29665.6|29660.6|29844.1|29839.1|29561.1|29556.1|16047
1614150000000|2021-02-24 07:00:00|29665.1|29660.1|29695.1|29690.1|29778.1|29773.1|29652.1|29647.1|9109
1614153600000|2021-02-24 08:00:00|29694.6|29689.6|29740|29710|29752.1|29747.1|29657.6|29629.5|11095
1614157200000|2021-02-24 09:00:00|29740.7|29710.7|29832.6|29824.6|29840.1|29832.1|29688.4|29658.4|2425
1614160800000|2021-02-24 10:00:00|29833.1|29825.1|29815.6|29807.6|29868.1|29860.1|29798.1|29790.1|1367
1614164400000|2021-02-24 11:00:00|29815.1|29807.1|29845.6|29837.6|29862.1|29854.1|29802.6|29794.6|876
1614168000000|2021-02-24 12:00:00|29844.6|29836.6|29887.1|29879.1|29923.6|29915.6|29839.6|29831.6|1458
1614171600000|2021-02-24 13:00:00|29887.6|29879.6|29707.1|29699.1|29898.6|29890.6|29687.1|29679.1|2131
1614175200000|2021-02-24 14:00:00|29705.1|29697.1|29660.6|29652.6|29743.6|29735.6|29625.6|29617.6|2789
1614178800000|2021-02-24 15:00:00|29661.1|29653.1|29795.1|29787.1|29799.6|29791.6|29594.6|29586.6|2882
1614182400000|2021-02-24 16:00:00|29796.1|29788.1|29852.1|29844.1|29892.1|29884.1|29790.1|29782.1|2264
1614186000000|2021-02-24 17:00:00|29852.6|29844.6|29899.6|29891.6|29921.1|29913.1|29852.6|29844.6|1245
1614189600000|2021-02-24 18:00:00|29900.1|29892.1|29959.6|29929.6|29965.1|29957.1|29859.1|29851.1|1034
1614193200000|2021-02-24 19:00:00|29959.9|29929.9|29915|29885|29964.8|29934.8|29903|29873|0
1614196800000|2021-02-24 20:00:00|29915.3|29885.3|29997.6|29967.6|30017.1|29987.1|29913.9|29883.9|0
1614200400000|2021-02-24 21:00:00|29999|29969|30009.9|29979.9|30034.9|30004.9|29996.3|29966.3|1
1614204000000|2021-02-24 22:00:00|30011.5|29981.5|30001.4|29971.4|30011.5|29981.5|29999.5|29969.5|0
1614207600000|2021-02-24 23:00:00|30010|29980|30079.5|30049.5|30085.8|30055.8|30000.2|29970.2|0
1614211200000|2021-02-25 00:00:00|30078.1|30048.1|30075.5|30045.5|30080.5|30050.5|30036.7|30006.7|0
1614214800000|2021-02-25 01:00:00|30076.1|30046.1|29894|29889|30135.5|30130.5|29827|29822|32913
1614218400000|2021-02-25 02:00:00|29899|29894|30200|30195|30285.5|30280.5|29898|29893|33872
1614222000000|2021-02-25 03:00:00|30201.5|30196.5|30297.5|30292.5|30371.5|30366.5|30170.5|30165.5|21593
1614225600000|2021-02-25 04:00:00|30311.5|30281.5|30316.4|30286.4|30329.6|30299.6|30298.9|30268.9|2
1614229200000|2021-02-25 05:00:00|30315.1|30285.1|30276.5|30271.5|30403.5|30398.5|30228|30223|19827
1614232800000|2021-02-25 06:00:00|30278.5|30273.5|30176.5|30171.5|30303.5|30298.5|30099.5|30094.5|18796
1614236400000|2021-02-25 07:00:00|30176|30171|30074|30069|30199.5|30194.5|30043|30038|12474
1614240000000|2021-02-25 08:00:00|30074.5|30069.5|30004.4|29974.4|30086.5|30081.5|29960.5|29955.5|7038
1614243600000|2021-02-25 09:00:00|30005.1|29975.1|30044|30036|30085|30077|29974.4|29944.4|2293
1614247200000|2021-02-25 10:00:00|30043.5|30035.5|30105|30097|30108.5|30100.5|30009|30001|1476
1614250800000|2021-02-25 11:00:00|30105.5|30097.5|29987.5|29979.5|30121|30113|29956.5|29948.5|1999
1614254400000|2021-02-25 12:00:00|29989.5|29981.5|29968|29960|30023.5|30015.5|29942.5|29934.5|1479
1614258000000|2021-02-25 13:00:00|29967.5|29959.5|29989|29981|30032|30024|29943.5|29935.5|1664
1614261600000|2021-02-25 14:00:00|29988|29980|30008.5|30000.5|30037|30029|29948.5|29940.5|2642
1614265200000|2021-02-25 15:00:00|30011|30003|29859.5|29851.5|30026.5|30018.5|29831|29823|4668
1614268800000|2021-02-25 16:00:00|29859|29851|29782.5|29774.5|29915.5|29907.5|29763|29755|3287
1614272400000|2021-02-25 17:00:00|29781.5|29773.5|29651.5|29643.5|29816|29808|29643|29635|2524
1614276000000|2021-02-25 18:00:00|29650.5|29642.5|29674.1|29644.1|29678.5|29670.5|29537.5|29529.5|2628
1614279600000|2021-02-25 19:00:00|29673.5|29643.5|29677.1|29647.1|29823.1|29793.1|29657.7|29627.7|0
1614283200000|2021-02-25 20:00:00|29676.6|29646.6|29591.6|29561.6|29698.2|29668.2|29536.5|29506.5|0
1614286800000|2021-02-25 21:00:00|29587.6|29557.6|29596.6|29566.6|29669.8|29639.8|29582.7|29552.7|1
1614290400000|2021-02-25 22:00:00|29596.4|29566.4|29605.7|29575.7|29611|29581|29592.3|29562.3|0
1614294000000|2021-02-25 23:00:00|29616.2|29586.2|29655.3|29625.3|29756.1|29726.1|29568.5|29538.5|0
1614297600000|2021-02-26 00:00:00|29652.6|29622.6|29634.4|29604.4|29685.4|29655.4|29489.5|29459.5|0
1614301200000|2021-02-26 01:00:00|29632.4|29602.4|29388.7|29383.7|29681.2|29651.2|29158.2|29153.2|37098
1614304800000|2021-02-26 02:00:00|29388.2|29383.2|29365.7|29360.7|29554.7|29549.7|29326.2|29321.2|27631
1614308400000|2021-02-26 03:00:00|29366.2|29361.2|29312.2|29307.2|29451.2|29446.2|29257.2|29252.2|15473
1614312000000|2021-02-26 04:00:00|29312.4|29282.4|29262|29232|29332.6|29302.6|29218.3|29188.3|0
1614315600000|2021-02-26 05:00:00|29263|29233|29129.2|29124.2|29328.2|29323.2|29087.2|29082.2|21675
1614319200000|2021-02-26 06:00:00|29128.7|29123.7|29089.2|29084.2|29242.2|29237.2|29080.2|29075.2|17096
1614322800000|2021-02-26 07:00:00|29087.7|29082.7|29012.2|29007.2|29152.7|29147.7|28985.2|28980.2|19801
1614326400000|2021-02-26 08:00:00|29009.7|29004.7|29088.8|29058.8|29128.5|29098.5|28900.2|28895.2|16361
1614330000000|2021-02-26 09:00:00|29088.5|29058.5|29042.7|29034.7|29156.7|29148.7|29015.2|29006.8|3816
1614333600000|2021-02-26 10:00:00|29041.2|29033.2|28950.2|28942.2|29078.2|29070.2|28950.2|28942.2|1606
1614337200000|2021-02-26 11:00:00|28949.2|28941.2|28900.7|28892.7|29021.7|29013.7|28834.7|28826.7|2656
1614340800000|2021-02-26 12:00:00|28899.2|28891.2|28993.2|28985.2|29046.2|29038.2|28889.2|28881.2|3174
1614344400000|2021-02-26 13:00:00|28994.2|28986.2|29133.2|29125.2|29137.2|29129.2|28966.7|28958.7|3007
1614348000000|2021-02-26 14:00:00|29132.7|29124.7|28993.2|28985.2|29159.2|29151.2|28980.7|28972.7|4927
1614351600000|2021-02-26 15:00:00|28992.7|28984.7|29069.2|29061.2|29101.2|29093.2|28886.2|28878.2|4965
1614355200000|2021-02-26 16:00:00|29073.2|29065.2|29046.7|29038.7|29136.2|29128.2|28995.7|28987.7|3450
1614358800000|2021-02-26 17:00:00|29047.2|29039.2|29087.7|29079.7|29142.7|29134.7|29021.7|29013.7|1955
1614362400000|2021-02-26 18:00:00|29088.2|29080.2|29074.3|29044.3|29147.2|29139.2|29021.2|29013.2|1560
1614366000000|2021-02-26 19:00:00|29074.5|29044.5|29105.8|29075.8|29122.2|29092.2|29002.9|28972.9|0
1614369600000|2021-02-26 20:00:00|29105.6|29075.6|29000.1|28970.1|29211.7|29181.7|28994.8|28964.8|0
1614373200000|2021-02-26 21:00:00|28996.2|28966.2|29004.7|28974.7|29022.6|28992.6|28931.6|28901.6|1
1614553200000|2021-02-28 23:00:00|29045.7|29015.7|29282.5|29252.5|29284|29254|29042.2|29012.2|0
1614556800000|2021-03-01 00:00:00|29283.9|29253.9|29304.1|29274.1|29320|29290|29253.7|29223.7|0
1614560400000|2021-03-01 01:00:00|29304.7|29274.7|29310|29305|29465|29460|29185|29180|27734
1614564000000|2021-03-01 02:00:00|29312|29307|29206|29201|29383|29378|29198|29193|25942
1614567600000|2021-03-01 03:00:00|29207|29202|29277|29272|29330.5|29325.5|29153|29148|15553
1614571200000|2021-03-01 04:00:00|29278.3|29248.3|29247.7|29217.7|29308.8|29278.8|29231.8|29201.8|0
1614574800000|2021-03-01 05:00:00|29249|29219|29303.5|29298.5|29344.5|29339.5|29248.5|29219|10850
1614578400000|2021-03-01 06:00:00|29304|29299|29331|29326|29353.5|29348.5|29274|29269|9005
1614582000000|2021-03-01 07:00:00|29331.5|29326.5|29359.5|29354.5|29410.5|29405.5|29328|29323|10531
1614585600000|2021-03-01 08:00:00|29358.5|29353.5|29364.1|29334.1|29394|29364|29313.5|29294.9|6389
1614589200000|2021-03-01 09:00:00|29363.4|29333.4|29286.5|29278.5|29386.6|29356.6|29273|29265|1464
1614592800000|2021-03-01 10:00:00|29286|29278|29291.5|29283.5|29318|29310|29268.5|29260.5|1057
1614596400000|2021-03-01 11:00:00|29292|29284|29242.5|29234.5|29299|29291|29227.5|29219.5|1053
1614600000000|2021-03-01 12:00:00|29242|29234|29274.5|29266.5|29289.5|29281.5|29235|29227|762
1614603600000|2021-03-01 13:00:00|29274|29266|29316|29308|29331|29323|29270.5|29262.5|1016
1614607200000|2021-03-01 14:00:00|29316.5|29308.5|29341|29333|29381|29373|29290|29282|4139
1614610800000|2021-03-01 15:00:00|29347.5|29339.5|29453.5|29445.5|29475|29467|29312|29304|4809
1614614400000|2021-03-01 16:00:00|29454.5|29446.5|29478.5|29470.5|29490.5|29482.5|29429|29421|1915
1614618000000|2021-03-01 17:00:00|29480.5|29472.5|29474.5|29466.5|29510|29502|29467|29459|1168
1614621600000|2021-03-01 18:00:00|29476|29468|29505.2|29475.2|29505.2|29483|29418.5|29410.5|1123
1614625200000|2021-03-01 19:00:00|29505.5|29475.5|29615.9|29585.9|29631.2|29601.2|29490.3|29460.3|0
1614628800000|2021-03-01 20:00:00|29616.4|29586.4|29587.3|29557.3|29634|29604|29556.2|29526.2|0
1614632400000|2021-03-01 21:00:00|29586|29556|29627.3|29597.3|29638.2|29608.2|29564.8|29534.8|0
1614636000000|2021-03-01 22:00:00|29626.1|29596.1|29624.7|29594.7|29628.7|29598.7|29621.7|29591.7|0
1614639600000|2021-03-01 23:00:00|29622.3|29592.3|29627.3|29597.3|29645.8|29615.8|29617.1|29587.1|0
1614643200000|2021-03-02 00:00:00|29626.6|29596.6|29613.2|29583.2|29638.7|29608.7|29601.9|29571.9|0
1614646800000|2021-03-02 01:00:00|29612.5|29582.5|29527.5|29522.5|29620.5|29600.5|29388.5|29383.5|29557
1614650400000|2021-03-02 02:00:00|29528.5|29523.5|29146.5|29141.5|29682.5|29677.5|29122|29117|41484
1614654000000|2021-03-02 03:00:00|29146|29141|29132|29127|29297.5|29292.5|29034|29029|28337
1614657600000|2021-03-02 04:00:00|29159.2|29129.2|29139|29109|29172.3|29142.3|29129.8|29099.8|0
1614661200000|2021-03-02 05:00:00|29135.7|29105.7|28912|28907|29149.5|29144.5|28876.5|28871.5|27989
1614664800000|2021-03-02 06:00:00|28911.5|28906.5|29092.5|29087.5|29139|29134|28873.5|28868.5|18098
1614668400000|2021-03-02 07:00:00|29093|29088|28963|28958|29094|29089|28945|28940|12010
1614672000000|2021-03-02 08:00:00|28966|28961|29004.7|28974.7|29131.3|29101.3|28950|28945|6711
1614675600000|2021-03-02 09:00:00|29005.6|28975.6|29074.5|29066.5|29101.5|29093.5|28962|28932.5|1849
1614679200000|2021-03-02 10:00:00|29075|29067|29094.5|29086.5|29114|29106|29052.5|29044.5|1480
1614682800000|2021-03-02 11:00:00|29094|29086|29100.5|29092.5|29114.5|29106.5|29067.5|29059.5|1156
1614686400000|2021-03-02 12:00:00|29101.5|29093.5|29128.5|29120.5|29137|29129|29099|29091|827
1614690000000|2021-03-02 13:00:00|29127.5|29119.5|29136|29128|29143|29135|29090.5|29082.5|1221
1614693600000|2021-03-02 14:00:00|29136.5|29128.5|29170|29162|29194.5|29186.5|29084|29076|3380
1614697200000|2021-03-02 15:00:00|29169|29161|29142.5|29134.5|29202|29194|29079|29071|3732
1614700800000|2021-03-02 16:00:00|29140.5|29132.5|29095|29087|29148.5|29140.5|29053|29045|2138
1614704400000|2021-03-02 17:00:00|29093.5|29085.5|29149|29141|29170.5|29162.5|29079|29071|923
1614708000000|2021-03-02 18:00:00|29150|29142|29176|29146|29200|29192|29149.5|29141.5|872
1614711600000|2021-03-02 19:00:00|29175.8|29145.8|29147.5|29117.5|29187|29157|29102.1|29072.1|0
1614715200000|2021-03-02 20:00:00|29147.8|29117.8|29032.7|29002.7|29164.2|29134.2|29016.6|28986.6|0
1614718800000|2021-03-02 21:00:00|29031.4|29001.4|29028.8|28998.8|29067.3|29037.3|29023.9|28993.9|0
1614722400000|2021-03-02 22:00:00|29029.8|28999.8|29049.8|29019.8|29052.7|29022.7|29028.2|28998.2|0
1614726000000|2021-03-02 23:00:00|29050|29020|29118.5|29088.5|29129.1|29099.1|29049.7|29019.7|0
1614729600000|2021-03-03 00:00:00|29117.2|29087.2|29133.9|29103.9|29145.6|29115.6|29098.2|29068.2|0
1614733200000|2021-03-03 01:00:00|29133.2|29103.2|29325|29320|29395|29390|29099.5|29085.6|27532
1614736800000|2021-03-03 02:00:00|29323.5|29318.5|29546|29541|29585.5|29580.5|29318|29313|27840
1614740400000|2021-03-03 03:00:00|29544|29539|29555.5|29550.5|29618.5|29613.5|29504.5|29499.5|14113
1614744000000|2021-03-03 04:00:00|29574.5|29544.5|29576.7|29546.7|29590.5|29560.5|29567.4|29537.4|1
1614747600000|2021-03-03 05:00:00|29576|29546|29633.5|29628.5|29650.5|29645.5|29526|29521|13335
1614751200000|2021-03-03 06:00:00|29634.5|29629.5|29746|29741|29790|29785|29625|29620|14506
1614754800000|2021-03-03 07:00:00|29745|29740|29767|29762|29885|29880|29720|29715|16572
1614758400000|2021-03-03 08:00:00|29768.5|29763.5|29777.5|29747.5|29832|29827|29753.5|29734.7|7258
1614762000000|2021-03-03 09:00:00|29778.2|29748.2|29782|29774|29824.2|29800|29709.5|29701.5|3361
1614765600000|2021-03-03 10:00:00|29783|29775|29753.5|29745.5|29786|29778|29728|29720|1239
1614769200000|2021-03-03 11:00:00|29753|29745|29735.5|29727.5|29755.5|29747.5|29719|29711|923
1614772800000|2021-03-03 12:00:00|29737|29729|29705|29697|29740|29732|29693|29685|1248
1614776400000|2021-03-03 13:00:00|29704.5|29696.5|29541|29533|29704.5|29696.5|29504|29496|4746
1614780000000|2021-03-03 14:00:00|29541.5|29533.5|29518.5|29510.5|29618|29610|29480.5|29472.5|4483
1614783600000|2021-03-03 15:00:00|29518|29510|29519|29511|29546|29538|29444.5|29436.5|4298
1614787200000|2021-03-03 16:00:00|29518|29510|29536.5|29528.5|29583|29575|29505|29497|2404
1614790800000|2021-03-03 17:00:00|29537|29529|29496.5|29488.5|29554.5|29546.5|29492|29484|930
1614794400000|2021-03-03 18:00:00|29495.5|29487.5|29484.9|29454.9|29550.5|29542.5|29481.5|29454.9|964
1614798000000|2021-03-03 19:00:00|29485.2|29455.2|29477.8|29447.8|29487.1|29457.1|29359.6|29329.6|0
1614801600000|2021-03-03 20:00:00|29477.6|29447.6|29410.6|29380.6|29483.8|29453.8|29401.8|29371.8|0
1614805200000|2021-03-03 21:00:00|29409.3|29379.3|29406.6|29376.6|29426.7|29396.7|29393.4|29363.4|0
1614808800000|2021-03-03 22:00:00|29406.5|29376.5|29418.6|29388.6|29419|29389|29404.8|29374.8|0
1614812400000|2021-03-03 23:00:00|29428.4|29398.4|29340.1|29310.1|29438.8|29408.8|29338.8|29308.8|0
1614816000000|2021-03-04 00:00:00|29341.5|29311.5|29402.9|29372.9|29413.5|29383.5|29328.3|29298.3|0
1614819600000|2021-03-04 01:00:00|29403.5|29373.5|29458.9|29453.9|29499.9|29494.9|29314.9|29309.9|26481
1614823200000|2021-03-04 02:00:00|29460.4|29455.4|29136.9|29131.9|29516.9|29511.9|29121.9|29116.9|36058
1614826800000|2021-03-04 03:00:00|29134.9|29129.9|29015.9|29010.9|29143.4|29138.4|29001.4|28996.4|21759
1614830400000|2021-03-04 04:00:00|29025.3|28995.3|29064.9|29034.9|29065.6|29035.6|28959.6|28929.6|0
1614834000000|2021-03-04 05:00:00|29059.7|29029.7|29061.9|29056.9|29201.9|29196.9|29044.9|29029.7|18042
1614837600000|2021-03-04 06:00:00|29059.9|29054.9|29182.4|29177.4|29214.9|29209.9|29039.9|29034.9|16001
1614841200000|2021-03-04 07:00:00|29181.9|29176.9|29210.4|29205.4|29354.4|29349.4|29165.9|29160.9|16440
1614844800000|2021-03-04 08:00:00|29204.2|29199.2|29171.8|29141.8|29246.7|29241.7|29122.7|29113.8|8249
1614848400000|2021-03-04 09:00:00|29172.5|29142.5|29089.7|29081.7|29193.4|29167.7|29033.2|29025.2|2416
1614852000000|2021-03-04 10:00:00|29089.2|29081.2|29087.7|29079.7|29116.7|29108.7|29038.2|29030.2|1632
1614855600000|2021-03-04 11:00:00|29088.2|29080.2|29134.7|29126.7|29143.2|29135.2|29048.7|29040.7|1261
1614859200000|2021-03-04 12:00:00|29134.2|29126.2|29158.2|29150.2|29174.2|29166.2|29124.2|29116.2|1236
1614862800000|2021-03-04 13:00:00|29157.2|29149.2|29201.7|29193.7|29227.7|29219.7|29131.7|29123.7|1745
1614866400000|2021-03-04 14:00:00|29201.2|29193.2|29117.7|29109.7|29256.7|29248.7|29084.2|29076.2|3922
1614870000000|2021-03-04 15:00:00|29119.2|29111.2|29231.2|29223.2|29255.7|29247.7|29058.7|29050.7|5533
1614873600000|2021-03-04 16:00:00|29232.7|29224.7|29231.2|29223.2|29290.2|29282.2|29200.2|29192.2|2308
1614877200000|2021-03-04 17:00:00|29232.2|29224.2|28992.2|28984.2|29285.7|29277.7|28983.2|28975.2|3732
1614880800000|2021-03-04 18:00:00|28992.7|28984.7|28763.4|28733.4|29057.2|29049.2|28763.3|28733.3|3313
1614884400000|2021-03-04 19:00:00|28762.1|28732.1|28963.1|28933.1|28984.5|28954.5|28739.4|28709.4|0
1614888000000|2021-03-04 20:00:00|28962.8|28932.8|28936.2|28906.2|28974.1|28944.1|28836.2|28806.2|0
1614891600000|2021-03-04 21:00:00|28934.2|28904.2|28930.3|28900.3|28967|28937|28923.5|28893.5|0
1614895200000|2021-03-04 22:00:00|28931|28901|28917.3|28887.3|28934.6|28904.6|28914.5|28884.5|0
1614898800000|2021-03-04 23:00:00|28923.4|28893.4|28904.1|28874.1|28965.3|28935.3|28901.1|28871.1|0
1614902400000|2021-03-05 00:00:00|28901.4|28871.4|28816|28786|28913.5|28883.5|28810.8|28780.8|0
1614906000000|2021-03-05 01:00:00|28815.3|28785.3|28641.4|28636.4|28826.7|28821.7|28457.7|28452.7|35428
1614909600000|2021-03-05 02:00:00|28639.9|28634.9|29018.9|29013.9|29021.9|29016.9|28598.9|28593.9|31910
1614913200000|2021-03-05 03:00:00|29021.9|29016.9|29095.4|29090.4|29116.4|29111.4|28877.4|28872.4|20238
1614916800000|2021-03-05 04:00:00|29103|29073|29075.3|29045.3|29113.1|29083.1|29063.6|29033.6|0
1614920400000|2021-03-05 05:00:00|29063.6|29033.6|29323.4|29318.4|29359.9|29354.9|28965.9|28960.9|22304
1614924000000|2021-03-05 06:00:00|29324.9|29319.9|29241.4|29236.4|29335.9|29330.9|29116.9|29111.9|15127
1614927600000|2021-03-05 07:00:00|29241.9|29236.9|29115.4|29110.4|29241.9|29236.9|29102.4|29097.4|10318
1614931200000|2021-03-05 08:00:00|29109.9|29104.9|29058.6|29028.6|29115.4|29110.4|28926.7|28896.7|7606
1614934800000|2021-03-05 09:00:00|29054.7|29024.7|29017.4|29009.4|29093.5|29063.5|28945.9|28937.9|1308
1614938400000|2021-03-05 10:00:00|29017.9|29009.9|29040.4|29032.4|29079.4|29071.4|28995.4|28987.4|1180
1614942000000|2021-03-05 11:00:00|29039.9|29031.9|29088.4|29080.4|29137.9|29129.9|29033.9|29025.9|1337
1614945600000|2021-03-05 12:00:00|29087.9|29079.9|29137.4|29129.4|29161.4|29153.4|29068.4|29060.4|1208
1614949200000|2021-03-05 13:00:00|29137.9|29129.9|29181.9|29173.9|29240.4|29232.4|28999.9|28991.9|2993
1614952800000|2021-03-05 14:00:00|29182.4|29174.4|29128.9|29120.9|29298.9|29290.9|29063.9|29055.9|5206
1614956400000|2021-03-05 15:00:00|29129.4|29121.4|28989.9|28981.9|29217.9|29209.9|28983.4|28975.4|4449
1614960000000|2021-03-05 16:00:00|28990.4|28982.4|28935.4|28927.4|29006.4|28998.4|28860.4|28852.4|4754
1614963600000|2021-03-05 17:00:00|28934.9|28926.9|29066.9|29058.9|29079.4|29071.4|28917.4|28909.4|1662
1614967200000|2021-03-05 18:00:00|29066.4|29058.4|29149.7|29119.7|29166.9|29158.9|29020.4|29012.4|1818
1614970800000|2021-03-05 19:00:00|29150|29120|29244.7|29214.7|29248.2|29218.2|29076.4|29046.4|0
1614974400000|2021-03-05 20:00:00|29244.9|29214.9|29288.3|29258.3|29354.3|29324.3|29224.2|29194.2|0
1614978000000|2021-03-05 21:00:00|29287|29257|29305.4|29275.4|29313|29283|29281|29251|0
1615158000000|2021-03-07 23:00:00|29432.1|29402.1|29428.9|29398.9|29506.1|29476.1|29391.4|29361.4|0
1615161600000|2021-03-08 00:00:00|29429.5|29399.5|29414.9|29384.9|29456.8|29426.8|29300.6|29270.6|0
1615165200000|2021-03-08 01:00:00|29414.2|29384.2|29269.4|29264.4|29453.3|29423.3|29180.4|29175.4|26852
1615168800000|2021-03-08 02:00:00|29271.9|29266.9|28837.4|28832.4|29293.4|29288.4|28724.9|28719.9|37727
1615172400000|2021-03-08 03:00:00|28837.9|28832.9|28685.4|28680.4|28864.4|28859.4|28534.4|28529.4|24368
1615176000000|2021-03-08 04:00:00|28695.9|28665.9|28694.3|28664.3|28695.9|28665.9|28637.7|28607.7|0
1615179600000|2021-03-08 05:00:00|28691.5|28661.5|28751.9|28746.9|28767.4|28762.4|28552.9|28547.9|20932
1615183200000|2021-03-08 06:00:00|28749.9|28744.9|28644.9|28639.9|28910.4|28905.4|28620.9|28615.9|21986
1615186800000|2021-03-08 07:00:00|28645.9|28640.9|28523.4|28518.4|28715.9|28710.9|28408.9|28403.9|22347
1615190400000|2021-03-08 08:00:00|28509.7|28504.7|28591.7|28561.7|28607.8|28577.8|28464.7|28459.7|7010
1615194000000|2021-03-08 09:00:00|28592.3|28562.3|28500.2|28492.2|28594.3|28564.3|28442.7|28434.7|3156
1615197600000|2021-03-08 10:00:00|28499.7|28491.7|28558.2|28550.2|28563.2|28555.2|28484.7|28476.7|1287
1615201200000|2021-03-08 11:00:00|28559.2|28551.2|28592.7|28584.7|28598.2|28590.2|28524.2|28516.2|1671
1615204800000|2021-03-08 12:00:00|28594.2|28586.2|28594.2|28586.2|28637.2|28629.2|28567.2|28559.2|1922
1615208400000|2021-03-08 13:00:00|28593.7|28585.7|28744.7|28736.7|28747.2|28739.2|28571.2|28563.2|2163
1615212000000|2021-03-08 14:00:00|28745.2|28737.2|28671.2|28663.2|28781.2|28773.2|28609.2|28601.2|4228
1615215600000|2021-03-08 15:00:00|28673.2|28665.2|28782.2|28774.2|28843.7|28835.7|28646.2|28638.2|4082
1615219200000|2021-03-08 16:00:00|28782.7|28774.7|28646.7|28638.7|28803.2|28795.2|28644.2|28636.2|2288
1615222800000|2021-03-08 17:00:00|28646.2|28638.2|28748.7|28740.7|28822.7|28814.7|28645.7|28637.7|1295
1615226400000|2021-03-08 18:00:00|28749.7|28741.7|28676.6|28646.6|28826.2|28818.2|28676.6|28646.6|636
1615230000000|2021-03-08 19:00:00|28676.4|28646.4|28705.7|28675.7|28774.6|28744.6|28673|28643|0
1615233600000|2021-03-08 20:00:00|28704.1|28674.1|28600.1|28570.1|28718.5|28688.5|28593.5|28563.5|0
1615237200000|2021-03-08 21:00:00|28601.4|28571.4|28665.9|28635.9|28678.5|28648.5|28595.9|28565.9|0
1615240800000|2021-03-08 22:00:00|28667.3|28637.3|28669.3|28639.3|28673.2|28643.2|28663.2|28633.2|0
1615244400000|2021-03-08 23:00:00|28675.4|28645.4|28740.3|28710.3|28770.6|28740.6|28666.9|28636.9|0
1615248000000|2021-03-09 00:00:00|28741|28711|28727.6|28697.6|28757.2|28727.2|28684.7|28654.7|0
1615251600000|2021-03-09 01:00:00|28728.3|28698.3|28439.7|28434.7|28808.2|28803.2|28351.2|28346.2|37187
1615255200000|2021-03-09 02:00:00|28440.2|28435.2|28884|28879|28915.2|28910.2|28408.2|28403.2|47929
1615258800000|2021-03-09 03:00:00|28883|28878|28935|28930|29043.5|29038.5|28830|28825|21815
1615262400000|2021-03-09 04:00:00|28944.5|28914.5|28931.6|28901.6|28961.6|28931.6|28902.6|28872.6|0
1615266000000|2021-03-09 05:00:00|28932.3|28902.3|28804|28799|29008.5|29003.5|28769.5|28764.5|22303
1615269600000|2021-03-09 06:00:00|28803|28798|28571.5|28566.5|28903.5|28898.5|28561.5|28556.5|20494
1615273200000|2021-03-09 07:00:00|28572|28567|28699.5|28694.5|28704.5|28699.5|28491|28486|14734
1615276800000|2021-03-09 08:00:00|28695.8|28690.8|28856.3|28826.3|28881.8|28851.8|28672.8|28667.8|7538
1615280400000|2021-03-09 09:00:00|28856.9|28826.9|28929.3|28921.3|28931.8|28923.8|28850.3|28821.1|2344
1615284000000|2021-03-09 10:00:00|28928.8|28920.8|28902.3|28894.3|28973.8|28965.8|28880.8|28872.8|2276
1615287600000|2021-03-09 11:00:00|28901.8|28893.8|28942.3|28934.3|28988.3|28980.3|28895.3|28887.3|1192
1615291200000|2021-03-09 12:00:00|28942.8|28934.8|28884.8|28876.8|28943.8|28935.8|28846.3|28838.3|1422
1615294800000|2021-03-09 13:00:00|28885.3|28877.3|28939.3|28931.3|28955.3|28947.3|28839.8|28831.8|1845
1615298400000|2021-03-09 14:00:00|28941.3|28933.3|29063.8|29055.8|29076.8|29068.8|28910.8|28902.8|4851
1615302000000|2021-03-09 15:00:00|29066.8|29058.8|29066.3|29058.3|29139.8|29131.8|29032.8|29024.8|4987
1615305600000|2021-03-09 16:00:00|29065.8|29057.8|29068.3|29060.3|29098.3|29090.3|29039.8|29031.8|1311
1615309200000|2021-03-09 17:00:00|29068.8|29060.8|29121.8|29113.8|29146.8|29138.8|29059.8|29051.8|863
1615312800000|2021-03-09 18:00:00|29124.3|29116.3|29206.2|29176.2|29206.3|29176.3|29118.3|29110.3|1255
1615316400000|2021-03-09 19:00:00|29206.3|29176.3|29149.6|29119.6|29229.8|29199.8|29141.3|29111.3|0
1615320000000|2021-03-09 20:00:00|29151.4|29121.4|29025.5|28995.5|29199.3|29169.3|29007|28977|0
1615323600000|2021-03-09 21:00:00|29028.1|28998.1|29030|29000|29043.7|29013.7|29009.5|28979.5|0
1615327200000|2021-03-09 22:00:00|29029.6|28999.6|29054.5|29024.5|29055.3|29025.3|29026.5|28996.5|0
1615330800000|2021-03-09 23:00:00|29054.7|29024.7|29048.9|29018.9|29072.6|29042.6|29043.1|29013.1|0
1615334400000|2021-03-10 00:00:00|29047.6|29017.6|29058|29028|29063.2|29033.2|29009.5|28979.5|0
1615338000000|2021-03-10 01:00:00|29058.7|29028.7|28890.8|28885.8|29215.3|29210.3|28889.8|28884.8|31120
1615341600000|2021-03-10 02:00:00|28889.3|28884.3|28944.8|28939.8|28980.8|28975.8|28709.8|28704.8|33973
1615345200000|2021-03-10 03:00:00|28947.8|28942.8|28884.8|28879.8|29030.8|29025.8|28846.3|28841.3|14176
1615348800000|2021-03-10 04:00:00|28908.6|28878.6|28939.5|28909.5|28958.8|28928.8|28884.7|28854.7|0
1615352400000|2021-03-10 05:00:00|28939.2|28909.2|28783.8|28778.8|28939.8|28934.8|28704.8|28699.8|19802
1615356000000|2021-03-10 06:00:00|28783.3|28778.3|28799.3|28794.3|28861.3|28856.3|28771.8|28766.8|11999
1615359600000|2021-03-10 07:00:00|28798.8|28793.8|28847.3|28842.3|28909.8|28904.8|28758.8|28753.8|9187
1615363200000|2021-03-10 08:00:00|28786.7|28781.7|28872.3|28842.3|28883.4|28853.4|28755.7|28750.7|5238
1615366800000|2021-03-10 09:00:00|28871.7|28841.7|28892.7|28884.7|28946.2|28938.2|28850.5|28820.5|1582
1615370400000|2021-03-10 10:00:00|28893.2|28885.2|28817.7|28809.7|28906.2|28898.2|28817.7|28809.7|1138
1615374000000|2021-03-10 11:00:00|28818.7|28810.7|28832.2|28824.2|28846.2|28838.2|28785.7|28777.7|1215
1615377600000|2021-03-10 12:00:00|28833.7|28825.7|28823.2|28815.2|28865.2|28857.2|28806.2|28798.2|942
1615381200000|2021-03-10 13:00:00|28823.7|28815.7|28943.2|28935.2|28962.7|28954.7|28800.2|28792.2|2222
1615384800000|2021-03-10 14:00:00|28943.7|28935.7|28932.7|28924.7|29006.7|28998.7|28920.2|28912.2|4243
1615388400000|2021-03-10 15:00:00|28934.7|28926.7|28831.7|28823.7|28974.7|28966.7|28801.7|28793.7|3525
1615392000000|2021-03-10 16:00:00|28830.7|28822.7|28871.7|28863.7|28879.7|28871.7|28802.7|28794.7|1930
1615395600000|2021-03-10 17:00:00|28872.2|28864.2|28856.7|28848.7|28889.2|28881.2|28826.2|28818.2|723
1615399200000|2021-03-10 18:00:00|28858.2|28850.2|28817.5|28787.5|28904.7|28896.7|28778.2|28770.2|1428
1615402800000|2021-03-10 19:00:00|28817.2|28787.2|28897.5|28867.5|28925.1|28895.1|28799.7|28769.7|0
1615406400000|2021-03-10 20:00:00|28897.7|28867.7|28865.5|28835.5|28906.3|28876.3|28840.4|28810.4|0
1615410000000|2021-03-10 21:00:00|28868.1|28838.1|28922.3|28892.3|28923|28893|28861.6|28831.6|0
1615413600000|2021-03-10 22:00:00|28919.2|28889.2|28932.4|28902.4|28933.6|28903.6|28919.2|28889.2|0
1615417200000|2021-03-10 23:00:00|28933|28903|28881.3|28851.3|28938.9|28908.9|28875.3|28845.3|0
1615420800000|2021-03-11 00:00:00|28882.6|28852.6|28855.5|28825.5|28894.3|28864.3|28848.9|28818.9|0
1615424400000|2021-03-11 01:00:00|28855.1|28825.1|29314.1|29309.1|29323.1|29318.1|28820.1|28806.4|29754
1615428000000|2021-03-11 02:00:00|29314.6|29309.6|29341.6|29336.6|29406.6|29401.6|29240.6|29235.6|26429
1615431600000|2021-03-11 03:00:00|29342.6|29337.6|29352.1|29347.1|29389.1|29384.1|29291.6|29286.6|11637
1615435200000|2021-03-11 04:00:00|29349.3|29319.3|29369.4|29339.4|29376.8|29346.8|29336.1|29306.1|1
1615438800000|2021-03-11 05:00:00|29368.7|29338.7|29214.1|29209.1|29368.7|29356.6|29210.6|29205.6|14760
1615442400000|2021-03-11 06:00:00|29212.6|29207.6|29256.1|29251.1|29278.6|29273.6|29045.6|29040.6|19575
1615446000000|2021-03-11 07:00:00|29255.6|29250.6|29297.1|29292.1|29368.1|29363.1|29219.1|29214.1|12321
1615449600000|2021-03-11 08:00:00|29296.1|29291.1|29293.3|29263.3|29325.1|29320.1|29256.1|29242.4|6524
1615453200000|2021-03-11 09:00:00|29294|29264|29311.6|29303.6|29362.1|29354.1|29288.2|29258.2|1552
1615456800000|2021-03-11 10:00:00|29311.1|29303.1|29278.6|29270.6|29317.1|29309.1|29277.1|29269.1|1070
1615460400000|2021-03-11 11:00:00|29278.1|29270.1|29272.1|29264.1|29290.6|29282.6|29246.6|29238.6|908
1615464000000|2021-03-11 12:00:00|29272.6|29264.6|29297.1|29289.1|29304.6|29296.6|29220.6|29212.6|1396
1615467600000|2021-03-11 13:00:00|29296.6|29288.6|29285.1|29277.1|29318.1|29310.1|29229.1|29221.1|1551
1615471200000|2021-03-11 14:00:00|29283.6|29275.6|29277.6|29269.6|29314.1|29306.1|29228.1|29220.1|2462
1615474800000|2021-03-11 15:00:00|29279.1|29271.1|29371.1|29363.1|29377.6|29369.6|29211.6|29203.6|3270
1615478400000|2021-03-11 16:00:00|29371.6|29363.6|29428.6|29420.6|29456.6|29448.6|29367.1|29359.1|2090
1615482000000|2021-03-11 17:00:00|29429.1|29421.1|29463.6|29455.6|29480.1|29472.1|29417.1|29409.1|1121
1615485600000|2021-03-11 18:00:00|29464.1|29456.1|29466.6|29436.6|29506.1|29498.1|29436.6|29428.6|1308
1615489200000|2021-03-11 19:00:00|29467.1|29437.1|29444|29414|29500.8|29470.8|29443.8|29413.8|0
1615492800000|2021-03-11 20:00:00|29443.8|29413.8|29469.9|29439.9|29482.9|29452.9|29426.5|29396.5|0
1615496400000|2021-03-11 21:00:00|29472.5|29442.5|29477.9|29447.9|29483.9|29453.9|29462|29432|0
1615500000000|2021-03-11 22:00:00|29479.4|29449.4|29492|29462|29492|29462|29478.9|29448.9|0
1615503600000|2021-03-11 23:00:00|29492.7|29462.7|29515.4|29485.4|29540.8|29510.8|29487.1|29457.1|0
1615507200000|2021-03-12 00:00:00|29516.7|29486.7|29530.6|29500.6|29545.5|29515.5|29510.4|29480.4|0
1615510800000|2021-03-12 01:00:00|29530.3|29500.3|29317.1|29312.1|29570.1|29565.1|29314.6|29309.6|25149
1615514400000|2021-03-12 02:00:00|29320.1|29315.1|29230.1|29225.1|29374.6|29369.6|29129.1|29124.1|31132
1615518000000|2021-03-12 03:00:00|29229.6|29224.6|29274.6|29269.6|29305.1|29300.1|29159.6|29154.6|12964
1615521600000|2021-03-12 04:00:00|29285.4|29255.4|29311.8|29281.8|29312.4|29282.4|29282.3|29252.3|0
1615525200000|2021-03-12 05:00:00|29297.1|29292.1|29184.1|29179.1|29354.1|29349.1|29135.6|29130.6|15727
1615528800000|2021-03-12 06:00:00|29183.6|29178.6|29098.1|29093.1|29221.6|29216.6|29068.6|29063.6|11531
1615532400000|2021-03-12 07:00:00|29097.1|29092.1|28694.1|28689.1|29105.6|29100.6|28689.1|28684.1|24675
1615536000000|2021-03-12 08:00:00|28696.6|28691.6|28645.5|28615.5|28733.1|28728.1|28631|28601|9631
1615539600000|2021-03-12 09:00:00|28641.7|28611.7|28626.6|28618.6|28694.4|28664.4|28578.6|28570.6|2412
1615543200000|2021-03-12 10:00:00|28627.1|28619.1|28635.1|28627.1|28665.1|28657.1|28569.6|28561.6|1526
1615546800000|2021-03-12 11:00:00|28635.6|28627.6|28608.1|28600.1|28639.6|28631.6|28591.6|28583.6|986
1615550400000|2021-03-12 12:00:00|28605.6|28597.6|28699.6|28691.6|28701.6|28693.6|28605.6|28597.6|1462
1615554000000|2021-03-12 13:00:00|28699.1|28691.1|28631.1|28623.1|28725.6|28717.6|28618.1|28610.1|1950
1615557600000|2021-03-12 14:00:00|28633.1|28625.1|28719.6|28711.6|28720.1|28712.1|28585.1|28577.1|3399
1615561200000|2021-03-12 15:00:00|28719.1|28711.1|28691.1|28683.1|28722.6|28714.6|28568.1|28560.1|4054
1615564800000|2021-03-12 16:00:00|28690.6|28682.6|28761.1|28753.1|28785.1|28777.1|28662.1|28654.1|2546
1615568400000|2021-03-12 17:00:00|28761.6|28753.6|28730.1|28722.1|28803.1|28795.1|28730.1|28722.1|964
1615572000000|2021-03-12 18:00:00|28730.6|28722.6|28759.6|28729.6|28770.6|28762.6|28716.6|28708.6|872
1615575600000|2021-03-12 19:00:00|28759.9|28729.9|28772.8|28742.8|28790.3|28760.3|28746.8|28716.8|2
1615579200000|2021-03-12 20:00:00|28773|28743|28811.7|28781.7|28822.1|28792.1|28749|28719|0
1615582800000|2021-03-12 21:00:00|28810.4|28780.4|28792.6|28762.6|28823.6|28793.6|28788.2|28758.2|0
1615759200000|2021-03-14 22:00:00|28846.4|28816.4|28833.8|28803.8|28851.7|28821.7|28803.6|28773.6|0
1615762800000|2021-03-14 23:00:00|28833.1|28803.1|28899.2|28869.2|28915|28885|28831.2|28801.2|0
1615766400000|2021-03-15 00:00:00|28898|28868|28878.8|28848.8|28902.1|28872.1|28858|28828|0
1615770000000|2021-03-15 01:00:00|28880.6|28850.6|28992.1|28987.1|28995.1|28990.1|28687.1|28682.1|30002
1615773600000|2021-03-15 02:00:00|28990.1|28985.1|28823.6|28818.6|29132.6|29127.6|28792.1|28787.1|29529
1615777200000|2021-03-15 03:00:00|28821.6|28816.6|28879.6|28874.6|28896.6|28891.6|28768.1|28763.1|13340
1615780800000|2021-03-15 04:00:00|28885|28855|28877.7|28847.7|28885.3|28855.3|28864.2|28834.2|0
1615784400000|2021-03-15 05:00:00|28885.6|28880.6|28665.6|28660.6|28954.6|28949.6|28663.1|28658.1|19450
1615788000000|2021-03-15 06:00:00|28663.1|28658.1|28774.1|28769.1|28848.6|28843.6|28606.1|28601.1|18116
1615791600000|2021-03-15 07:00:00|28774.6|28769.6|28806.1|28801.1|28820.1|28815.1|28702.6|28697.6|9479
1615795200000|2021-03-15 08:00:00|28806.6|28801.6|28862.1|28832.1|28894.4|28864.4|28772.1|28767.1|4376
1615798800000|2021-03-15 09:00:00|28861.7|28831.7|28885.6|28877.6|28924.1|28916.1|28853.3|28823.3|1256
1615802400000|2021-03-15 10:00:00|28886.1|28878.1|28856.6|28848.6|28892.6|28884.6|28833.6|28825.6|1445
1615806000000|2021-03-15 11:00:00|28856.1|28848.1|28823.6|28815.6|28867.6|28859.6|28815.6|28807.6|930
1615809600000|2021-03-15 12:00:00|28824.6|28816.6|28811.1|28803.1|28831.6|28823.6|28768.6|28760.6|1560
1615813200000|2021-03-15 13:00:00|28810.6|28802.6|28876.1|28868.1|28891.1|28883.1|28759.6|28751.6|2622
1615816800000|2021-03-15 14:00:00|28875.6|28867.6|28918.1|28910.1|28920.1|28912.1|28846.1|28838.1|2570
1615820400000|2021-03-15 15:00:00|28917.6|28909.6|28857.1|28849.1|28940.6|28932.6|28798.6|28790.6|2071
1615824000000|2021-03-15 16:00:00|28856.6|28848.6|28908.1|28900.1|28915.6|28907.6|28848.1|28840.1|1085
1615827600000|2021-03-15 17:00:00|28909.6|28901.6|28962.6|28954.6|28963.6|28955.6|28897.6|28889.6|622
1615831200000|2021-03-15 18:00:00|28963.1|28955.1|28980.5|28950.5|29001.1|28993.1|28959.1|28950.5|1039
1615834800000|2021-03-15 19:00:00|28980.3|28950.3|29020.2|28990.2|29030.5|29000.5|28951.8|28921.8|0
1615838400000|2021-03-15 20:00:00|29019.5|28989.5|29003.3|28973.3|29030.4|29000.4|28999.2|28969.2|0
1615842000000|2021-03-15 21:00:00|29003.7|28973.7|28999.5|28969.5|29008.8|28978.8|28997.5|28967.5|0
1615845600000|2021-03-15 22:00:00|29006.8|28976.8|28968.8|28938.8|29006.8|28976.8|28964|28934|0
1615849200000|2021-03-15 23:00:00|28970.1|28940.1|28968.6|28938.6|28979.7|28949.7|28962|28932|0
1615852800000|2021-03-16 00:00:00|28969.9|28939.9|28992.2|28962.2|28999.1|28969.1|28964.7|28934.7|0
1615856400000|2021-03-16 01:00:00|28994.1|28964.1|29020.5|29015.5|29121|29116|28860.5|28855.5|27520
1615860000000|2021-03-16 02:00:00|29019.5|29014.5|29020|29015|29059.5|29054.5|28843|28838|25992
1615863600000|2021-03-16 03:00:00|29021.5|29016.5|28994|28989|29070.5|29065.5|28943.5|28938.5|12835
1615867200000|2021-03-16 04:00:00|29006.7|28976.7|28999.3|28969.3|29008.7|28978.7|28987.8|28957.8|0
1615870800000|2021-03-16 05:00:00|29007|29002|28941.5|28936.5|29041|29036|28913|28908|10363
1615874400000|2021-03-16 06:00:00|28941|28936|28995|28990|28995.5|28990.5|28842|28837|12142
1615878000000|2021-03-16 07:00:00|28994.5|28989.5|28968.5|28963.5|29032|29027|28947.5|28942.5|10281
1615881600000|2021-03-16 08:00:00|28966.7|28961.7|28935.2|28905.2|28981.7|28976.7|28912.2|28892.8|4599
1615885200000|2021-03-16 09:00:00|28934.9|28904.9|28941.2|28933.2|28983.2|28975.2|28922.7|28898.2|1107
1615888800000|2021-03-16 10:00:00|28941.7|28933.7|28997.7|28989.7|28997.7|28989.7|28931.2|28923.2|658
1615892400000|2021-03-16 11:00:00|28997.2|28989.2|29029.7|29021.7|29039.2|29031.2|28990.2|28982.2|925
1615896000000|2021-03-16 12:00:00|29030.7|29022.7|29003.7|28995.7|29067.2|29059.2|29003.7|28995.7|1092
1615899600000|2021-03-16 13:00:00|29002.7|28994.7|29064.7|29056.7|29102.7|29094.7|29000.2|28992.2|2057
1615903200000|2021-03-16 14:00:00|29065.2|29057.2|29067.7|29059.7|29109.2|29101.2|29055.2|29047.2|1960
1615906800000|2021-03-16 15:00:00|29068.2|29060.2|29037.2|29029.2|29071.2|29063.2|29012.7|29004.7|1624
1615910400000|2021-03-16 16:00:00|29036.2|29028.2|29057.2|29049.2|29066.7|29058.7|29020.2|29012.2|1026
1615914000000|2021-03-16 17:00:00|29059.2|29051.2|29037.7|29029.7|29112.7|29104.7|29035.2|29027.2|851
1615917600000|2021-03-16 18:00:00|29037.2|29029.2|29034.8|29004.8|29056.2|29048.2|28985.2|28977.2|750
1615921200000|2021-03-16 19:00:00|29035.1|29005.1|29098.7|29068.7|29115.1|29085.1|29019.4|28989.4|2
1615924800000|2021-03-16 20:00:00|29099.3|29069.3|29114.9|29084.9|29125.5|29095.5|29092.3|29062.3|0
1615928400000|2021-03-16 21:00:00|29111.2|29081.2|29104.6|29074.6|29112.5|29082.5|29099.8|29069.8|0
1615932000000|2021-03-16 22:00:00|29113.2|29083.2|29119|29089|29129.7|29099.7|29110.1|29080.1|0
1615935600000|2021-03-16 23:00:00|29117.8|29087.8|29090.3|29060.3|29121.7|29091.7|29087.3|29057.3|0
1615939200000|2021-03-17 00:00:00|29091|29061|29087.4|29057.4|29104.6|29074.6|29067.8|29037.8|0
1615942800000|2021-03-17 01:00:00|29087.8|29057.8|29054.8|29049.8|29101.7|29071.7|28741.3|28736.3|29526
1615946400000|2021-03-17 02:00:00|29056.8|29051.8|28990.3|28985.3|29151.8|29146.8|28945.3|28940.3|27198
1615950000000|2021-03-17 03:00:00|28990.8|28985.8|28980.3|28975.3|29008.8|29003.8|28907.3|28902.3|10331
1615953600000|2021-03-17 04:00:00|28988.7|28958.7|28989.5|28959.5|28993|28963|28975.5|28945.5|1
1615957200000|2021-03-17 05:00:00|28974.8|28969.8|28973.3|28968.3|29001.3|28996.3|28860.8|28855.8|12922
1615960800000|2021-03-17 06:00:00|28975.8|28970.8|28981.8|28976.8|29014.8|29009.8|28917.8|28912.8|8555
1615964400000|2021-03-17 07:00:00|28982.3|28977.3|28992.8|28987.8|29016.8|29011.8|28967.3|28962.3|6792
1615968000000|2021-03-17 08:00:00|28993.3|28988.3|29007.9|28977.9|29042.3|29037.3|28978.3|28973.3|3834
1615971600000|2021-03-17 09:00:00|29008.5|28978.5|28993.3|28985.3|29025.8|29017.8|28979.8|28952.1|957
1615975200000|2021-03-17 10:00:00|28992.8|28984.8|28969.8|28961.8|29013.8|29005.8|28969.3|28961.3|785
1615978800000|2021-03-17 11:00:00|28969.3|28961.3|28917.3|28909.3|28969.8|28961.8|28903.8|28895.8|1646
1615982400000|2021-03-17 12:00:00|28916.8|28908.8|28954.3|28946.3|28959.8|28951.8|28895.8|28887.8|1253
1615986000000|2021-03-17 13:00:00|28953.8|28945.8|28928.8|28920.8|28995.3|28987.3|28921.8|28913.8|2962
1615989600000|2021-03-17 14:00:00|28929.3|28921.3|28917.3|28909.3|28949.3|28941.3|28894.8|28886.8|2857
1615993200000|2021-03-17 15:00:00|28916.8|28908.8|28932.8|28924.8|28959.8|28951.8|28892.8|28884.8|1892
1615996800000|2021-03-17 16:00:00|28932.3|28924.3|28930.8|28922.8|28979.8|28971.8|28928.3|28920.3|1194
1616000400000|2021-03-17 17:00:00|28930.3|28922.3|28967.8|28959.8|28982.8|28974.8|28927.3|28919.3|572
1616004000000|2021-03-17 18:00:00|28968.3|28960.3|29229.6|29199.6|29237.3|29229.3|28968.3|28960.3|2871
1616007600000|2021-03-17 19:00:00|29229.3|29199.3|29207.3|29177.3|29282.9|29252.9|29153|29123|0
1616011200000|2021-03-17 20:00:00|29206.7|29176.7|29198.1|29168.1|29224.2|29194.2|29189.1|29159.1|1
1616014800000|2021-03-17 21:00:00|29200.7|29170.7|29202.8|29172.8|29206|29176|29197.9|29167.9|0
1616018400000|2021-03-17 22:00:00|29205.1|29175.1|29238.8|29208.8|29257|29227|29203.8|29173.8|0
1616022000000|2021-03-17 23:00:00|29240|29210|29297.8|29267.8|29303.8|29273.8|29227.2|29197.2|0
1616025600000|2021-03-18 00:00:00|29299.1|29269.1|29314.9|29284.9|29321.7|29291.7|29278|29248|0
1616029200000|2021-03-18 01:00:00|29315.6|29285.6|29471.4|29466.4|29519.3|29514.3|29268.3|29263.3|28080
1616032800000|2021-03-18 02:00:00|29472.4|29467.4|29566.4|29561.4|29569.4|29564.4|29311.4|29306.4|26068
1616036400000|2021-03-18 03:00:00|29568.4|29563.4|29451.9|29446.9|29576.4|29571.4|29394.9|29389.9|17060
1616040000000|2021-03-18 04:00:00|29466.1|29436.1|29477.8|29447.8|29482.9|29452.9|29450.8|29420.8|1
1616043600000|2021-03-18 05:00:00|29457.4|29452.4|29449.4|29444.4|29475.9|29470.9|29358.9|29353.9|11521
1616047200000|2021-03-18 06:00:00|29452.4|29447.4|29533.9|29528.9|29562.4|29557.4|29419.9|29414.9|10754
1616050800000|2021-03-18 07:00:00|29534.4|29529.4|29342.4|29337.4|29541.9|29536.9|29304.4|29299.4|18021
1616054400000|2021-03-18 08:00:00|29343.9|29338.9|29339.6|29309.6|29392.9|29376.9|29313.4|29287|5857
1616058000000|2021-03-18 09:00:00|29339|29309|29366.4|29358.4|29384.4|29376.4|29317.4|29303.2|1194
1616061600000|2021-03-18 10:00:00|29366.9|29358.9|29348.9|29340.9|29371.9|29363.9|29331.9|29323.9|791
1616065200000|2021-03-18 11:00:00|29349.4|29341.4|29284.9|29276.9|29360.9|29352.9|29244.9|29236.9|1885
1616068800000|2021-03-18 12:00:00|29285.9|29277.9|29297.9|29289.9|29314.9|29306.9|29245.4|29237.4|1719
1616072400000|2021-03-18 13:00:00|29297.4|29289.4|29258.9|29250.9|29302.9|29294.9|29213.4|29205.4|3201
1616076000000|2021-03-18 14:00:00|29259.4|29251.4|29270.4|29262.4|29308.4|29300.4|29234.4|29226.4|2506
1616079600000|2021-03-18 15:00:00|29271.4|29263.4|29308.4|29300.4|29318.4|29310.4|29267.4|29259.4|1316
1616083200000|2021-03-18 16:00:00|29307.9|29299.9|29224.4|29216.4|29343.4|29335.4|29223.9|29215.9|1153
1616086800000|2021-03-18 17:00:00|29225.4|29217.4|29274.9|29266.9|29278.9|29270.9|29223.4|29215.4|655
1616090400000|2021-03-18 18:00:00|29274.4|29266.4|29168.1|29138.1|29277.9|29269.9|29130.9|29122.9|1347
1616094000000|2021-03-18 19:00:00|29169.9|29139.9|29056.3|29026.3|29179.1|29149.1|29048|29018|0
1616097600000|2021-03-18 20:00:00|29058.2|29028.2|29079.7|29049.7|29093|29063|29047.7|29017.7|0
1616101200000|2021-03-18 21:00:00|29080.2|29050.2|29087.9|29057.9|29092.1|29062.1|29078.5|29048.5|0
1616104800000|2021-03-18 22:00:00|29087.7|29057.7|29064.6|29034.6|29114.8|29084.8|29064.6|29034.6|0
1616108400000|2021-03-18 23:00:00|29063.3|29033.3|29085.6|29055.6|29105.8|29075.8|29062.9|29032.9|0
1616112000000|2021-03-19 00:00:00|29084.9|29054.9|29122.6|29092.6|29127.1|29097.1|29077.8|29047.8|0
1616115600000|2021-03-19 01:00:00|29123.3|29093.3|29182.7|29177.7|29243.2|29238.2|29040.2|29035.2|27292
1616119200000|2021-03-19 02:00:00|29184.2|29179.2|28921.7|28916.7|29188.2|29183.2|28881.2|28876.2|32936
1616122800000|2021-03-19 03:00:00|28922.2|28917.2|28917.7|28912.7|28987.2|28982.2|28872.7|28867.7|13187
1616126400000|2021-03-19 04:00:00|28929.1|28899.1|28970.2|28940.2|28977.3|28947.3|28924|28894|0
1616130000000|2021-03-19 05:00:00|28970.9|28940.9|28808.2|28803.2|28983.7|28978.7|28765.2|28760.2|16418
1616133600000|2021-03-19 06:00:00|28806.7|28801.7|28811.2|28806.2|28825.7|28820.7|28708.2|28703.2|14954
1616137200000|2021-03-19 07:00:00|28813.2|28808.2|28887.2|28882.2|28916.2|28911.2|28786.7|28781.7|13190
1616140800000|2021-03-19 08:00:00|28885.7|28880.7|28935.9|28905.9|28958.7|28953.7|28877.7|28872.7|8822
1616144400000|2021-03-19 09:00:00|28936.8|28906.8|28902.7|28894.7|28961.7|28953.7|28890.7|28879.9|1532
1616148000000|2021-03-19 10:00:00|28902.2|28894.2|28909.2|28901.2|28923.7|28915.7|28858.2|28850.2|1203
1616151600000|2021-03-19 11:00:00|28909.7|28901.7|28888.7|28880.7|28909.7|28901.7|28851.2|28843.2|788
1616155200000|2021-03-19 12:00:00|28889.2|28881.2|28914.7|28906.7|28928.7|28920.7|28883.7|28875.7|1059
1616158800000|2021-03-19 13:00:00|28914.2|28906.2|28817.2|28809.2|28914.2|28906.2|28772.7|28764.7|4395
1616162400000|2021-03-19 14:00:00|28816.7|28808.7|28943.2|28935.2|28943.2|28935.2|28761.7|28753.7|3078
1616166000000|2021-03-19 15:00:00|28944.7|28936.7|29001.7|28993.7|29002.2|28994.2|28892.7|28884.7|2514
1616169600000|2021-03-19 16:00:00|28999.7|28991.7|29024.2|29016.2|29026.2|29018.2|28980.7|28972.7|1445
1616173200000|2021-03-19 17:00:00|29024.7|29016.7|29020.7|29012.7|29049.2|29041.2|29005.7|28997.7|912
1616176800000|2021-03-19 18:00:00|29021.2|29013.2|29049.3|29019.3|29049.3|29040.7|29009.2|29001.2|951
1616180400000|2021-03-19 19:00:00|29049.5|29019.5|29034.1|29004.1|29062.2|29032.2|29010.4|28980.4|0
1616184000000|2021-03-19 20:00:00|29032.2|29002.2|29036.2|29006.2|29049|29019|29024|28994|5
1616364000000|2021-03-21 22:00:00|28985.5|28955.5|29012.1|28982.1|29015.4|28985.4|28977.6|28947.6|0
1616367600000|2021-03-21 23:00:00|29013.4|28983.4|29016.4|28986.4|29034.1|29004.1|29006.7|28976.7|0
1616371200000|2021-03-22 00:00:00|29017.1|28987.1|28941.7|28911.7|29025.6|28995.6|28941|28911|0
1616374800000|2021-03-22 01:00:00|28941|28911|29058.3|29053.3|29114.8|29109.8|28724.3|28719.3|29411
1616378400000|2021-03-22 02:00:00|29058.8|29053.8|28900.8|28895.8|29095.3|29090.3|28825.8|28820.8|27303
1616382000000|2021-03-22 03:00:00|28901.8|28896.8|28916.3|28911.3|28987.3|28982.3|28824.8|28819.8|10932
1616385600000|2021-03-22 04:00:00|28917.5|28887.5|28944.6|28914.6|28978.9|28948.9|28915.5|28885.5|1
1616389200000|2021-03-22 05:00:00|28940.2|28910.2|28954.3|28949.3|28991.3|28986.3|28866.8|28861.8|10469
1616392800000|2021-03-22 06:00:00|28954.8|28949.8|28935.3|28930.3|28997.3|28992.3|28924.3|28919.3|6755
1616396400000|2021-03-22 07:00:00|28935.8|28930.8|28850.8|28845.8|28938.8|28933.8|28838.3|28833.3|7408
1616400000000|2021-03-22 08:00:00|28851.3|28846.3|28895.2|28865.2|28906.9|28876.9|28805.3|28800.3|4991
1616403600000|2021-03-22 09:00:00|28894.6|28864.6|28902.3|28894.3|28917.3|28909.3|28838.3|28830.3|1137
1616407200000|2021-03-22 10:00:00|28902.8|28894.8|28911.3|28903.3|28931.3|28923.3|28887.3|28879.3|810
1616410800000|2021-03-22 11:00:00|28910.8|28902.8|28957.8|28949.8|28972.3|28964.3|28909.8|28901.8|913
1616414400000|2021-03-22 12:00:00|28958.3|28950.3|28919.3|28911.3|28962.3|28954.3|28913.3|28905.3|1035
1616418000000|2021-03-22 13:00:00|28918.3|28910.3|28915.8|28907.8|28947.8|28939.8|28851.8|28843.8|2513
1616421600000|2021-03-22 14:00:00|28919.8|28911.8|28951.8|28943.8|28983.3|28975.3|28902.3|28894.3|1628
1616425200000|2021-03-22 15:00:00|28952.3|28944.3|28951.3|28943.3|28965.3|28957.3|28919.3|28911.3|1101
1616428800000|2021-03-22 16:00:00|28951.8|28943.8|28983.3|28975.3|28995.3|28987.3|28944.8|28936.8|1037
1616432400000|2021-03-22 17:00:00|28983.8|28975.8|28989.8|28981.8|28993.3|28985.3|28960.3|28952.3|300
1616436000000|2021-03-22 18:00:00|28988.8|28980.8|29020|28990|29020|28998.8|28975.3|28967.3|606
1616439600000|2021-03-22 19:00:00|29020.3|28990.3|28970.3|28940.3|29036.5|29006.5|28954.8|28924.8|0
1616443200000|2021-03-22 20:00:00|28969.7|28939.7|28991.3|28961.3|28995.9|28965.9|28969.7|28939.7|0
1616446800000|2021-03-22 21:00:00|28991.1|28961.1|28987.8|28957.8|28992.6|28962.6|28985|28955|0
1616450400000|2021-03-22 22:00:00|28988|28958|28993.7|28963.7|29004.2|28974.2|28982.1|28952.1|0
1616454000000|2021-03-22 23:00:00|28991.1|28961.1|29015.9|28985.9|29019.1|28989.1|28988.5|28958.5|0
1616457600000|2021-03-23 00:00:00|29019.8|28989.8|28987.5|28957.5|29031.2|29001.2|28973.4|28943.4|0
1616461200000|2021-03-23 01:00:00|28985.6|28955.6|28813|28808|29027.5|29022.5|28786.5|28781.5|26452
1616464800000|2021-03-23 02:00:00|28816.5|28811.5|28462.5|28457.5|28856.5|28851.5|28459.5|28454.5|37506
1616468400000|2021-03-23 03:00:00|28463|28458|28478|28473|28508.5|28503.5|28370.5|28365.5|20293
1616472000000|2021-03-23 04:00:00|28497|28467|28477.8|28447.8|28511.2|28481.2|28468.3|28438.3|1
1616475600000|2021-03-23 05:00:00|28476.2|28446.2|28421|28416|28501.5|28496.5|28360|28355|13940
1616479200000|2021-03-23 06:00:00|28420.5|28415.5|28409.5|28404.5|28422.5|28417.5|28309|28304|14770
1616482800000|2021-03-23 07:00:00|28409|28404|28458|28453|28476.5|28471.5|28388|28383|10929
1616486400000|2021-03-23 08:00:00|28455.5|28450.5|28514.3|28484.3|28522.1|28492.1|28409|28404|6721
1616490000000|2021-03-23 09:00:00|28518.1|28488.1|28417|28409|28529.3|28499.3|28409.5|28401.5|1676
1616493600000|2021-03-23 10:00:00|28417.5|28409.5|28454|28446|28455|28447|28386.5|28378.5|1291
1616497200000|2021-03-23 11:00:00|28454.5|28446.5|28474|28466|28513|28505|28441.5|28433.5|1380
1616500800000|2021-03-23 12:00:00|28475|28467|28504.5|28496.5|28519.5|28511.5|28471.5|28463.5|1564
1616504400000|2021-03-23 13:00:00|28506|28498|28515|28507|28529.5|28521.5|28476|28468|2366
1616508000000|2021-03-23 14:00:00|28515.5|28507.5|28518|28510|28536|28528|28448.5|28440.5|3021
1616511600000|2021-03-23 15:00:00|28519.5|28511.5|28538.5|28530.5|28581|28573|28504.5|28496.5|2548
1616515200000|2021-03-23 16:00:00|28539.5|28531.5|28556|28548|28556|28548|28505|28497|1474
1616518800000|2021-03-23 17:00:00|28556.5|28548.5|28489.5|28481.5|28569.5|28561.5|28485.5|28477.5|808
1616522400000|2021-03-23 18:00:00|28490.5|28482.5|28439.4|28409.4|28514|28506|28429.5|28409.4|858
1616526000000|2021-03-23 19:00:00|28439.2|28409.2|28419|28389|28472.6|28442.6|28374.8|28344.8|0
1616529600000|2021-03-23 20:00:00|28417.7|28387.7|28433.6|28403.6|28441|28411|28414.5|28384.5|0
1616533200000|2021-03-23 21:00:00|28435.1|28405.1|28440.5|28410.5|28443.3|28413.3|28427.2|28397.2|0
1616536800000|2021-03-23 22:00:00|28445.9|28415.9|28432.9|28402.9|28447.1|28417.1|28414.6|28384.6|0
1616540400000|2021-03-23 23:00:00|28433.3|28403.3|28412.7|28382.7|28433.3|28403.3|28394|28364|0
1616544000000|2021-03-24 00:00:00|28414|28384|28426.9|28396.9|28446.3|28416.3|28404.4|28374.4|0
1616547600000|2021-03-24 01:00:00|28427.5|28397.5|28143.7|28138.7|28448.7|28443.7|28136.7|28131.7|31475
1616551200000|2021-03-24 02:00:00|28144.7|28139.7|27989.7|27984.7|28155.2|28150.2|27953.2|27948.2|31562
1616554800000|2021-03-24 03:00:00|27991.7|27986.7|27941.7|27936.7|28044.7|28039.7|27901.7|27896.7|17093
1616558400000|2021-03-24 04:00:00|27968.1|27938.1|27933.6|27903.6|27973.4|27943.4|27926.2|27896.2|2
1616562000000|2021-03-24 05:00:00|27934.3|27904.3|27843.2|27838.2|27968.2|27963.2|27816.7|27811.7|18424
1616565600000|2021-03-24 06:00:00|27844.7|27839.7|27920.7|27915.7|27931.7|27926.7|27829.2|27824.2|13640
1616569200000|2021-03-24 07:00:00|27921.2|27916.2|27834.2|27829.2|27937.7|27932.7|27775.2|27770.2|17160
1616572800000|2021-03-24 08:00:00|27835.7|27830.7|27916.3|27886.3|27938.6|27925.2|27789.7|27784.7|9227
1616576400000|2021-03-24 09:00:00|27920|27890|27934.2|27926.2|27983.2|27975.2|27903.2|27881.8|2811
1616580000000|2021-03-24 10:00:00|27933.2|27925.2|27934.7|27926.7|27961.2|27953.2|27912.2|27904.2|1232
1616583600000|2021-03-24 11:00:00|27937.2|27929.2|27958.2|27950.2|27974.2|27966.2|27934.7|27926.7|1059
1616587200000|2021-03-24 12:00:00|27958.7|27950.7|27974.2|27966.2|27993.2|27985.2|27958.2|27950.2|1144
1616590800000|2021-03-24 13:00:00|27972.7|27964.7|27928.2|27920.2|27982.2|27974.2|27924.2|27916.2|3084
1616594400000|2021-03-24 14:00:00|27927.7|27919.7|27951.7|27943.7|27965.2|27957.2|27883.2|27875.2|3624
1616598000000|2021-03-24 15:00:00|27953.2|27945.2|27907.2|27899.2|27989.7|27981.7|27895.7|27887.7|2784
1616601600000|2021-03-24 16:00:00|27908.2|27900.2|27854.7|27846.7|27949.2|27941.2|27840.7|27832.7|1789
1616605200000|2021-03-24 17:00:00|27852.7|27844.7|27876.7|27868.7|27908.7|27900.7|27780.7|27772.7|1597
1616608800000|2021-03-24 18:00:00|27878.7|27870.7|27793.2|27763.2|27895.7|27887.7|27760.2|27752.2|875
1616612400000|2021-03-24 19:00:00|27793.7|27763.7|27622|27592|27835.8|27805.8|27622|27592|0
1616616000000|2021-03-24 20:00:00|27622.6|27592.6|27616.7|27586.7|27622.6|27592.6|27568.5|27538.5|0
1616619600000|2021-03-24 21:00:00|27616.9|27586.9|27620.4|27590.4|27622.4|27592.4|27613.8|27583.8|0
1616623200000|2021-03-24 22:00:00|27621.4|27591.4|27667.3|27637.3|27678.1|27648.1|27621.4|27591.4|0
1616626800000|2021-03-24 23:00:00|27666|27636|27674.2|27644.2|27685.7|27655.7|27658.4|27628.4|0
1616630400000|2021-03-25 00:00:00|27675.4|27645.4|27716.2|27686.2|27716.2|27686.2|27674.2|27644.2|0
1616634000000|2021-03-25 01:00:00|27716.8|27686.8|27740.9|27735.9|27776.4|27771.4|27505.4|27500.4|39834
1616637600000|2021-03-25 02:00:00|27739.9|27734.9|27945.9|27940.9|27966.4|27961.4|27728.4|27723.4|33379
1616641200000|2021-03-25 03:00:00|27946.4|27941.4|27878.4|27873.4|27958.4|27953.4|27773.4|27768.4|18786
1616644800000|2021-03-25 04:00:00|27890.6|27860.6|27885.7|27855.7|27896.9|27866.9|27879.5|27849.5|0
1616648400000|2021-03-25 05:00:00|27872.9|27867.9|27859.9|27854.9|27982.9|27977.9|27841.9|27836.9|26734
1616652000000|2021-03-25 06:00:00|27864.4|27859.4|27900.4|27895.4|27920.4|27915.4|27819.4|27814.4|12345
1616655600000|2021-03-25 07:00:00|27899.4|27894.4|27855.9|27850.9|27943.9|27938.9|27849.4|27844.4|9942
1616659200000|2021-03-25 08:00:00|27855.4|27850.4|27865.7|27835.7|27906.3|27899.4|27812.4|27807.4|17833
1616662800000|2021-03-25 09:00:00|27866.3|27836.3|27882.4|27874.4|27889.9|27881.9|27821.8|27791.8|964
1616666400000|2021-03-25 10:00:00|27881.4|27873.4|27935.9|27927.9|27936.9|27928.9|27881.4|27873.4|2605
1616670000000|2021-03-25 11:00:00|27936.4|27928.4|27797.4|27789.4|27941.4|27933.4|27793.9|27785.9|1874
1616673600000|2021-03-25 12:00:00|27799.4|27791.4|27790.4|27782.4|27832.4|27824.4|27761.4|27753.4|2302
1616677200000|2021-03-25 13:00:00|27789.4|27781.4|27824.9|27816.9|27877.9|27869.9|27779.4|27771.4|3366
1616680800000|2021-03-25 14:00:00|27826.9|27818.9|27775.4|27767.4|27880.9|27872.9|27730.4|27722.4|3943
1616684400000|2021-03-25 15:00:00|27774.9|27766.9|27822.4|27814.4|27839.9|27831.9|27717.4|27709.4|3870
1616688000000|2021-03-25 16:00:00|27820.9|27812.9|27917.9|27909.9|27946.9|27938.9|27819.4|27811.4|2198
1616691600000|2021-03-25 17:00:00|27915.9|27907.9|27891.4|27883.4|27951.4|27943.4|27866.4|27858.4|1716
1616695200000|2021-03-25 18:00:00|27891.9|27883.9|27974.6|27944.6|27974.6|27957.4|27876.4|27868.4|1507
1616698800000|2021-03-25 19:00:00|27974.1|27944.1|27917.8|27887.8|28014.7|27984.7|27890.1|27860.1|0
1616702400000|2021-03-25 20:00:00|27918.4|27888.4|27958.6|27928.6|27966.3|27936.3|27917.2|27887.2|0
1616706000000|2021-03-25 21:00:00|27957.8|27927.8|27960.9|27930.9|27961.2|27931.2|27955.6|27925.6|0
1616709600000|2021-03-25 22:00:00|27964.6|27934.6|27949.2|27919.2|27964.6|27934.6|27929.5|27899.5|0
1616713200000|2021-03-25 23:00:00|27950.5|27920.5|27995.2|27965.2|28016.9|27986.9|27948|27918|0
1616716800000|2021-03-26 00:00:00|27996.5|27966.5|27949.1|27919.1|27996.5|27966.5|27916.2|27886.2|0
1616720400000|2021-03-26 01:00:00|27948.5|27918.5|28082.1|28077.1|28153.6|28148.6|27936.1|27916.1|35221
1616724000000|2021-03-26 02:00:00|28083.6|28078.6|28145.1|28140.1|28145.1|28140.1|27980.1|27975.1|27587
1616727600000|2021-03-26 03:00:00|28146.6|28141.6|28180.6|28175.6|28248.6|28243.6|28140.6|28135.6|22930
1616731200000|2021-03-26 04:00:00|28177.6|28147.6|28190.6|28160.6|28197.5|28167.5|28176.2|28146.2|1
1616734800000|2021-03-26 05:00:00|28191.2|28161.2|28340.6|28335.6|28347.1|28342.1|28184.1|28161.2|17306
1616738400000|2021-03-26 06:00:00|28339.6|28334.6|28276.6|28271.6|28381.6|28376.6|28273.6|28268.6|17031
1616742000000|2021-03-26 07:00:00|28275.6|28270.6|28293.1|28288.1|28347.1|28342.1|28255.6|28250.6|13494
1616745600000|2021-03-26 08:00:00|28292.6|28287.6|28257.8|28227.8|28330|28300.6|28245.6|28217.1|28409
1616749200000|2021-03-26 09:00:00|28257.5|28227.5|28291.6|28283.6|28298.1|28290.1|28248.2|28218.2|1597
1616752800000|2021-03-26 10:00:00|28291.1|28283.1|28257.6|28249.6|28296.1|28288.1|28239.1|28231.1|1636
1616756400000|2021-03-26 11:00:00|28258.1|28250.1|28246.1|28238.1|28276.1|28268.1|28225.1|28217.1|1000
1616760000000|2021-03-26 12:00:00|28245.6|28237.6|28202.6|28194.6|28249.6|28241.6|28189.1|28181.1|2221
1616763600000|2021-03-26 13:00:00|28203.1|28195.1|28282.6|28274.6|28303.1|28295.1|28192.6|28184.6|2941
1616767200000|2021-03-26 14:00:00|28283.6|28275.6|28200.6|28192.6|28330.1|28322.1|28191.6|28183.6|3156
1616770800000|2021-03-26 15:00:00|28201.1|28193.1|28201.6|28193.6|28218.6|28210.6|28142.1|28134.1|3197
1616774400000|2021-03-26 16:00:00|28202.6|28194.6|28174.1|28166.1|28253.6|28245.6|28164.6|28156.6|1573
1616778000000|2021-03-26 17:00:00|28173.6|28165.6|28231.1|28223.1|28267.1|28259.1|28146.6|28138.6|3176
1616781600000|2021-03-26 18:00:00|28232.6|28224.6|28298.8|28268.8|28298.8|28268.8|28175.1|28167.1|2311
1616785200000|2021-03-26 19:00:00|28298.6|28268.6|28573.9|28543.9|28586.9|28556.9|28298.3|28268.3|0
1616788800000|2021-03-26 20:00:00|28575.8|28545.8|28509.5|28479.5|28575.8|28545.8|28508.9|28478.9|0
1616968800000|2021-03-28 22:00:00|28481.8|28451.8|28466.6|28436.6|28482.2|28452.2|28448.7|28418.7|0
1616972400000|2021-03-28 23:00:00|28467.8|28437.8|28448.9|28418.9|28470.3|28440.3|28446.4|28416.4|0
1616976000000|2021-03-29 00:00:00|28449.5|28419.5|28384|28354|28453.9|28423.9|28372.2|28342.2|0
1616979600000|2021-03-29 01:00:00|28383.4|28353.4|28336.6|28331.6|28408.4|28378.4|28091.6|28086.6|29643
1616983200000|2021-03-29 02:00:00|28336.1|28331.1|28437.1|28432.1|28495.1|28490.1|28271.1|28266.1|25707
1616986800000|2021-03-29 03:00:00|28436.6|28431.6|28431.1|28426.1|28455.6|28450.6|28326.1|28321.1|11951
1616990400000|2021-03-29 04:00:00|28438.5|28408.5|28430.8|28400.8|28440.4|28410.4|28403.8|28373.8|4
1616994000000|2021-03-29 05:00:00|28430.2|28400.2|28248.6|28243.6|28430.2|28414.1|28137.6|28132.6|18609
1616997600000|2021-03-29 06:00:00|28249.6|28244.6|28282.1|28277.1|28310.1|28305.1|28167.1|28162.1|10771
1617001200000|2021-03-29 07:00:00|28281.6|28276.6|28351.1|28346.1|28368.1|28363.1|28271.1|28266.1|11871
1617004800000|2021-03-29 08:00:00|28352.1|28347.1|28394.4|28364.4|28412.1|28398.6|28312.6|28307.6|8695
1617008400000|2021-03-29 09:00:00|28393.8|28363.8|28435.1|28427.1|28442.1|28434.1|28374.6|28357.2|903
1617012000000|2021-03-29 10:00:00|28435.6|28427.6|28436.6|28428.6|28457.1|28449.1|28414.1|28406.1|574
1617015600000|2021-03-29 11:00:00|28437.1|28429.1|28443.1|28435.1|28461.1|28453.1|28434.1|28426.1|581
1617019200000|2021-03-29 12:00:00|28442.6|28434.6|28423.6|28415.6|28450.6|28442.6|28408.1|28400.1|733
1617022800000|2021-03-29 13:00:00|28424.1|28416.1|28449.1|28441.1|28501.1|28493.1|28393.6|28385.6|1890
1617026400000|2021-03-29 14:00:00|28448.6|28440.6|28453.6|28445.6|28491.6|28483.6|28414.6|28406.6|1722
1617030000000|2021-03-29 15:00:00|28454.1|28446.1|28482.1|28474.1|28499.6|28491.6|28422.1|28414.1|1257
1617033600000|2021-03-29 16:00:00|28484.1|28476.1|28542.1|28534.1|28544.1|28536.1|28462.1|28454.1|927
1617037200000|2021-03-29 17:00:00|28542.6|28534.6|28524.6|28516.6|28564.1|28556.1|28510.6|28502.6|980
1617040800000|2021-03-29 18:00:00|28524.1|28516.1|28504.4|28474.4|28532.6|28524.6|28466.1|28458.1|904
1617044400000|2021-03-29 19:00:00|28504.9|28474.9|28584.3|28554.3|28617.5|28587.5|28504.9|28474.9|0
1617048000000|2021-03-29 20:00:00|28585.6|28555.6|28597.2|28567.2|28604.6|28574.6|28579.4|28549.4|0
1617051600000|2021-03-29 21:00:00|28596.9|28566.9|28600.7|28570.7|28605.5|28575.5|28587.5|28557.5|0
1617055200000|2021-03-29 22:00:00|28600.5|28570.5|28581.2|28551.2|28619.5|28589.5|28575.4|28545.4|0
1617058800000|2021-03-29 23:00:00|28582.4|28552.4|28581.1|28551.1|28585.4|28555.4|28564.8|28534.8|0
1617062400000|2021-03-30 00:00:00|28579.9|28549.9|28537.9|28507.9|28579.9|28549.9|28509.3|28479.3|0
1617066000000|2021-03-30 01:00:00|28537.3|28507.3|28437.1|28432.1|28567.1|28562.1|28389.6|28384.6|28199
1617069600000|2021-03-30 02:00:00|28435.6|28430.6|28541.1|28536.1|28656.1|28651.1|28429.6|28424.6|27212
1617073200000|2021-03-30 03:00:00|28540.6|28535.6|28681|28676|28706.6|28701.6|28535.1|28530.1|15842
1617076800000|2021-03-30 04:00:00|28685.1|28655.1|28684.9|28654.9|28690.1|28660.1|28667.7|28637.7|1
1617080400000|2021-03-30 05:00:00|28685.5|28655.5|28647|28642|28714|28709|28608.5|28603.5|14296
1617084000000|2021-03-30 06:00:00|28648.5|28643.5|28602.5|28597.5|28719.5|28714.5|28590|28585|12710
1617087600000|2021-03-30 07:00:00|28604|28599|28584.5|28579.5|28635|28630|28558|28553|11745
1617091200000|2021-03-30 08:00:00|28585.5|28580.5|28549.1|28519.1|28586|28581|28513|28508|6523
1617094800000|2021-03-30 09:00:00|28548.5|28518.5|28575.5|28567.5|28592.5|28584.5|28538.9|28508.9|1085
1617098400000|2021-03-30 10:00:00|28573|28565|28526|28518|28594.5|28586.5|28508|28500|1250
1617102000000|2021-03-30 11:00:00|28527|28519|28489|28481|28527.5|28519.5|28469|28461|1239
1617105600000|2021-03-30 12:00:00|28490|28482|28502.5|28494.5|28521|28513|28472.5|28464.5|1050
1617109200000|2021-03-30 13:00:00|28503|28495|28513.5|28505.5|28550.5|28542.5|28465|28457|2564
1617112800000|2021-03-30 14:00:00|28514|28506|28579.5|28571.5|28602|28594|28503|28495|2627
1617116400000|2021-03-30 15:00:00|28577.5|28569.5|28667.5|28659.5|28682|28674|28576.5|28568.5|3720
1617120000000|2021-03-30 16:00:00|28667|28659|28662.5|28654.5|28674|28666|28636|28628|1486
1617123600000|2021-03-30 17:00:00|28663|28655|28670.5|28662.5|28695.5|28687.5|28640.5|28632.5|686
1617127200000|2021-03-30 18:00:00|28669.5|28661.5|28689.8|28659.8|28689.8|28673.5|28644|28636|846
1617130800000|2021-03-30 19:00:00|28690.1|28660.1|28697.7|28667.7|28713.3|28683.3|28612|28582|0
1617134400000|2021-03-30 20:00:00|28700.3|28670.3|28678.5|28648.5|28700.3|28670.3|28671|28641|0
1617138000000|2021-03-30 21:00:00|28678.1|28648.1|28671.4|28641.4|28679.5|28649.5|28668.9|28638.9|0
1617141600000|2021-03-30 22:00:00|28671.5|28641.5|28648.1|28618.1|28674.7|28644.7|28640.6|28610.6|0
1617145200000|2021-03-30 23:00:00|28646.8|28616.8|28680.9|28650.9|28683.5|28653.5|28638.2|28608.2|0
1617148800000|2021-03-31 00:00:00|28682.2|28652.2|28691.9|28661.9|28695|28665|28646.2|28616.2|0
1617152400000|2021-03-31 01:00:00|28692.6|28662.6|28625.9|28620.9|28800.9|28795.9|28621.4|28616.4|23818
1617156000000|2021-03-31 02:00:00|28626.9|28621.9|28395.9|28390.9|28645.4|28640.4|28372.4|28367.4|27646
1617159600000|2021-03-31 03:00:00|28394.9|28389.9|28469.9|28464.9|28582.4|28577.4|28373.9|28368.9|17598
1617163200000|2021-03-31 04:00:00|28480.4|28450.4|28461.4|28431.4|28488.6|28458.6|28456.4|28426.4|1
1617166800000|2021-03-31 05:00:00|28463.9|28433.9|28498.4|28493.4|28510.9|28505.9|28389.4|28384.4|12135
1617170400000|2021-03-31 06:00:00|28497.9|28492.9|28469.9|28464.9|28503.4|28498.4|28421.4|28416.4|8939
1617174000000|2021-03-31 07:00:00|28469.4|28464.4|28374.4|28369.4|28481.9|28476.9|28305.9|28300.9|12099
1617177600000|2021-03-31 08:00:00|28371.9|28366.9|28387.2|28357.2|28394.4|28389.4|28321.9|28316.9|8029
1617181200000|2021-03-31 09:00:00|28386.6|28356.6|28370.4|28362.4|28395.8|28384.4|28359.9|28351.9|877
1617184800000|2021-03-31 10:00:00|28369.9|28361.9|28371.4|28363.4|28397.9|28389.9|28363.4|28355.4|1096
1617188400000|2021-03-31 11:00:00|28370.9|28362.9|28393.9|28385.9|28405.9|28397.9|28364.9|28356.9|778
1617192000000|2021-03-31 12:00:00|28394.4|28386.4|28373.9|28365.9|28425.9|28417.9|28349.4|28341.4|1319
1617195600000|2021-03-31 13:00:00|28373.4|28365.4|28426.9|28418.9|28433.9|28425.9|28361.9|28353.9|1985
1617199200000|2021-03-31 14:00:00|28428.9|28420.9|28492.4|28484.4|28510.9|28502.9|28426.4|28418.4|2842
1617202800000|2021-03-31 15:00:00|28491.4|28483.4|28492.9|28484.9|28513.4|28505.4|28468.4|28460.4|1664
1617206400000|2021-03-31 16:00:00|28493.4|28485.4|28552.4|28544.4|28558.9|28550.9|28492.9|28484.9|1216
1617210000000|2021-03-31 17:00:00|28552.9|28544.9|28565.9|28557.9|28591.4|28583.4|28551.9|28543.9|846
1617213600000|2021-03-31 18:00:00|28565.4|28557.4|28583.3|28553.3|28594.4|28586.4|28556.4|28548.4|1440
1617217200000|2021-03-31 19:00:00|28583.1|28553.1|28530.2|28500.2|28604.8|28574.8|28525.1|28495.1|0
1617220800000|2021-03-31 20:00:00|28535.2|28505.2|28527.5|28497.5|28558.1|28528.1|28514.8|28484.8|0
1617224400000|2021-03-31 21:00:00|28527.6|28497.6|28525.7|28495.7|28527.6|28497.6|28522.6|28492.6|0
1617228000000|2021-03-31 22:00:00|28530.2|28500.2|28562.1|28532.1|28562.2|28532.2|28530.2|28500.2|0
1617231600000|2021-03-31 23:00:00|28562.7|28532.7|28568.1|28538.1|28568.1|28538.1|28542.5|28512.5|0
1617235200000|2021-04-01 00:00:00|28566.9|28536.9|28571.8|28541.8|28596.9|28566.9|28557.2|28527.2|0
1617238800000|2021-04-01 01:00:00|28571.2|28541.2|28602.4|28597.4|28677.9|28672.9|28494.9|28489.9|27174
1617242400000|2021-04-01 02:00:00|28602.9|28597.9|28553.4|28548.4|28714.4|28709.4|28477.9|28472.9|27351
1617246000000|2021-04-01 03:00:00|28555.9|28550.9|28674.9|28669.9|28679.9|28674.9|28534.4|28529.4|14476
1617249600000|2021-04-01 04:00:00|28685.8|28655.8|28682.1|28652.1|28688.3|28658.3|28675.2|28645.2|2
1617253200000|2021-04-01 05:00:00|28687.7|28657.7|28645.9|28640.9|28701.4|28696.4|28589.9|28584.9|11790
1617256800000|2021-04-01 06:00:00|28643.4|28638.4|28768.4|28763.4|28826.4|28821.4|28638.9|28633.9|16162
1617260400000|2021-04-01 07:00:00|28771.4|28766.4|28932.4|28927.4|28938.4|28933.4|28756.9|28751.9|16346
1617264000000|2021-04-01 08:00:00|28932.9|28927.9|28873.9|28843.9|28935.9|28930.9|28815.4|28810.4|8818
1617267600000|2021-04-01 09:00:00|28874.5|28844.5|28861.9|28853.9|28878.2|28856.4|28823.4|28815.4|1444
1617271200000|2021-04-01 10:00:00|28863.9|28855.9|28839.4|28831.4|28864.4|28856.4|28838.4|28830.4|697
1617274800000|2021-04-01 11:00:00|28838.9|28830.9|28896.9|28888.9|28912.9|28904.9|28838.4|28830.4|862
1617278400000|2021-04-01 12:00:00|28899.4|28891.4|28916.4|28908.4|28924.4|28916.4|28891.9|28883.9|668
1617282000000|2021-04-01 13:00:00|28916.9|28908.9|28919.9|28911.9|28954.9|28946.9|28911.9|28903.9|2008
1617285600000|2021-04-01 14:00:00|28921.9|28913.9|28973.4|28965.4|28990.9|28982.9|28912.4|28904.4|2444
1617289200000|2021-04-01 15:00:00|28973.9|28965.9|28966.4|28958.4|28987.9|28979.9|28931.9|28923.9|1657
1617292800000|2021-04-01 16:00:00|28965.9|28957.9|28986.4|28978.4|29027.9|29019.9|28964.9|28956.9|1162
1617296400000|2021-04-01 17:00:00|28989.4|28981.4|28981.9|28973.9|28998.9|28990.9|28954.4|28946.4|659
1617300000000|2021-04-01 18:00:00|28979.4|28971.4|28974.3|28944.3|29006.4|28998.4|28957.4|28944.3|914
1617303600000|2021-04-01 19:00:00|28974.1|28944.1|28992.7|28962.7|28999.1|28969.1|28916.1|28886.1|1
1617307200000|2021-04-01 20:00:00|28991.5|28961.5|29022.8|28992.8|29028|28998|28991.5|28961.5|0
1617310800000|2021-04-01 21:00:00|29022.5|28992.5|29014.2|28984.2|29022.5|28992.5|29014.2|28984.2|0
1617314400000|2021-04-01 22:00:00|29017.1|28987.1|29013.2|28983.2|29018.4|28988.4|29006.4|28976.4|0
1617318000000|2021-04-01 23:00:00|29011.9|28981.9|29025.2|28995.2|29026.5|28996.5|29011.9|28981.9|0
1617321600000|2021-04-02 00:00:00|29024.6|28994.6|29023.6|28993.6|29027|28997|29020|28990|0
1617325200000|2021-04-02 01:00:00|29024.9|28994.9|29017.4|28987.4|29024.9|28994.9|29017.4|28987.4|0
1617328800000|2021-04-02 02:00:00|29016.1|28986.1|29014.4|28984.4|29020.2|28990.2|29011.7|28981.7|0
1617332400000|2021-04-02 03:00:00|29014.3|28984.3|29017.6|28987.6|29017.6|28987.6|29011.8|28981.8|0
1617336000000|2021-04-02 04:00:00|29018.2|28988.2|29024.4|28994.4|29024.4|28994.4|29017.6|28987.6|0
1617339600000|2021-04-02 05:00:00|29023.1|28993.1|29031.9|29001.9|29034.8|29004.8|29016.6|28986.6|0
1617343200000|2021-04-02 06:00:00|29033.2|29003.2|29034.4|29004.4|29046.3|29016.3|29031.9|29001.9|0
1617346800000|2021-04-02 07:00:00|29033.1|29003.1|29037.9|29007.9|29041.6|29011.6|29033.1|29003.1|0
1617350400000|2021-04-02 08:00:00|29038.6|29008.6|29056.5|29026.5|29056.5|29026.5|29031.3|29001.3|0
1617354000000|2021-04-02 09:00:00|29054|29024|29052.5|29022.5|29054|29024|29044.5|29014.5|0
1617357600000|2021-04-02 10:00:00|29053.1|29023.1|29055.3|29025.3|29055.3|29025.3|29041.1|29011.1|0
1617361200000|2021-04-02 11:00:00|29054.1|29024.1|29059.4|29029.4|29059.4|29029.4|29049|29019|0
1617364800000|2021-04-02 12:00:00|29061.9|29031.9|29120|29090|29173.5|29143.5|29052.8|29022.8|0
1617368400000|2021-04-02 13:00:00|29119.3|29089.3|29095.6|29065.6|29120.6|29090.6|29087.4|29057.4|0
1617372000000|2021-04-02 14:00:00|29095.9|29065.9|29104.2|29074.2|29104.2|29074.2|29095.1|29065.1|0
1617573600000|2021-04-04 22:00:00|29100.2|29070.2|29093|29063|29106.9|29076.9|29084.2|29054.2|0
1617577200000|2021-04-04 23:00:00|29093.6|29063.6|29146.7|29116.7|29157.7|29127.7|29091.7|29061.7|0
1617580800000|2021-04-05 00:00:00|29147.9|29117.9|29152.9|29122.9|29158.1|29128.1|29136.6|29106.6|0
1617584400000|2021-04-05 01:00:00|29154.2|29124.2|29134.1|29104.1|29154.2|29124.2|29128.3|29098.3|0
1617588000000|2021-04-05 02:00:00|29132.9|29102.9|29092.8|29062.8|29137.9|29107.9|29092.8|29062.8|0
1617591600000|2021-04-05 03:00:00|29090.1|29060.1|29090.1|29060.1|29095.4|29065.4|29083|29053|0
1617595200000|2021-04-05 04:00:00|29091.4|29061.4|29092.8|29062.8|29096.1|29066.1|29088.9|29058.9|0
1617598800000|2021-04-05 05:00:00|29091.6|29061.6|29073.6|29043.6|29096|29066|29072.4|29042.4|0
1617602400000|2021-04-05 06:00:00|29074.9|29044.9|29074.4|29044.4|29075.7|29045.7|29053.3|29023.3|0
1617606000000|2021-04-05 07:00:00|29074.7|29044.7|29083.8|29053.8|29085.1|29055.1|29068.4|29038.4|0
1617609600000|2021-04-05 08:00:00|29085.1|29055.1|29101.7|29071.7|29109.6|29079.6|29080|29050|0
1617613200000|2021-04-05 09:00:00|29101|29071|29114.1|29084.1|29121.4|29091.4|29096|29066|0
1617616800000|2021-04-05 10:00:00|29113.4|29083.4|29112.8|29082.8|29125.2|29095.2|29106.9|29076.9|0
1617620400000|2021-04-05 11:00:00|29112.1|29082.1|29117.6|29087.6|29128.8|29098.8|29107.7|29077.7|0
1617624000000|2021-04-05 12:00:00|29118.8|29088.8|29139.7|29109.7|29148|29118|29112.5|29082.5|0
1617627600000|2021-04-05 13:00:00|29140.9|29110.9|29071.9|29041.9|29151.9|29121.9|29043.5|29013.5|0
1617631200000|2021-04-05 14:00:00|29072.5|29042.5|29143.4|29113.4|29144.8|29114.8|29039.1|29009.1|0
1617634800000|2021-04-05 15:00:00|29143.7|29113.7|29094.9|29064.9|29149.6|29119.6|29094.6|29064.6|0
1617638400000|2021-04-05 16:00:00|29094.6|29064.6|29146.2|29116.2|29158.8|29128.8|29076.6|29046.6|0
1617642000000|2021-04-05 17:00:00|29143.9|29113.9|29177.3|29147.3|29179.6|29149.6|29105.5|29075.5|0
1617645600000|2021-04-05 18:00:00|29177|29147|29113.4|29083.4|29180.3|29150.3|29109.2|29079.2|0
1617649200000|2021-04-05 19:00:00|29113.7|29083.7|29119.6|29089.6|29153.6|29123.6|29066.5|29036.5|0
1617652800000|2021-04-05 20:00:00|29120.2|29090.2|29142|29112|29143|29113|29110.9|29080.9|0
1617656400000|2021-04-05 21:00:00|29142.4|29112.4|29137.5|29107.5|29143.1|29113.1|29133.1|29103.1|0
1617660000000|2021-04-05 22:00:00|29138.8|29108.8|29168.3|29138.3|29168.3|29138.3|29133.3|29103.3|0
1617663600000|2021-04-05 23:00:00|29167.1|29137.1|29159.7|29129.7|29173.5|29143.5|29157.2|29127.2|0
1617667200000|2021-04-06 00:00:00|29161|29131|29168|29138|29186|29156|29136.7|29106.7|0
1617670800000|2021-04-06 01:00:00|29168.7|29138.7|29102.9|29072.9|29170.5|29140.5|29093.8|29063.8|0
1617674400000|2021-04-06 02:00:00|29103.5|29073.5|29090|29060|29104.8|29074.8|29080.6|29050.6|0
1617678000000|2021-04-06 03:00:00|29090.6|29060.6|29061.6|29031.6|29093|29063|29032|29002|0
1617681600000|2021-04-06 04:00:00|29065.3|29035.3|29066.6|29036.6|29077.9|29047.9|29053|29023|0
1617685200000|2021-04-06 05:00:00|29070.3|29040.3|29072.1|29042.1|29078.9|29048.9|29043.5|29013.5|0
1617688800000|2021-04-06 06:00:00|29068.4|29038.4|29102.3|29072.3|29109.1|29079.1|29064|29034|0
1617692400000|2021-04-06 07:00:00|29106|29076|29062.8|29032.8|29110.3|29080.3|29016|28986|0
1617696000000|2021-04-06 08:00:00|29062.2|29032.2|29084.1|29054.1|29125.5|29095.5|29031.9|29001.9|0
1617699600000|2021-04-06 09:00:00|29083.8|29053.8|29069.9|29039.9|29084.1|29054.1|29054.1|29024.1|0
1617703200000|2021-04-06 10:00:00|29069.6|29039.6|29079.5|29049.5|29089.7|29059.7|29056.2|29026.2|0
1617706800000|2021-04-06 11:00:00|29080.1|29050.1|29092.6|29062.6|29096|29066|29077.1|29047.1|0
1617710400000|2021-04-06 12:00:00|29092.3|29062.3|29060.7|29030.7|29101.3|29071.3|29048.3|29018.3|0
1617714000000|2021-04-06 13:00:00|29061.3|29031.3|29140|29110|29144|29114|29021.6|28991.6|0
1617717600000|2021-04-06 14:00:00|29140.3|29110.3|29218.2|29188.2|29226.9|29196.9|29127.5|29097.5|0
1617721200000|2021-04-06 15:00:00|29218|29188|29251.1|29221.1|29251.3|29221.3|29172.3|29142.3|0
1617724800000|2021-04-06 16:00:00|29251.3|29221.3|29211.9|29181.9|29253.4|29223.4|29204.2|29174.2|0
1617728400000|2021-04-06 17:00:00|29212|29182|29165.1|29135.1|29214.2|29184.2|29134.2|29104.2|0
1617732000000|2021-04-06 18:00:00|29165.4|29135.4|29168.3|29138.3|29196.9|29166.9|29163.9|29133.9|0
1617735600000|2021-04-06 19:00:00|29168.6|29138.6|29131.3|29101.3|29187.5|29157.5|29109.5|29079.5|0
1617739200000|2021-04-06 20:00:00|29132.5|29102.5|29146.4|29116.4|29147.6|29117.6|29125.8|29095.8|0
1617742800000|2021-04-06 21:00:00|29145.8|29115.8|29148.6|29118.6|29149.3|29119.3|29142.6|29112.6|0
1617746400000|2021-04-06 22:00:00|29147.7|29117.7|29157.9|29127.9|29165.4|29135.4|29139.9|29109.9|0
1617750000000|2021-04-06 23:00:00|29156.6|29126.6|29166.3|29136.3|29167.6|29137.6|29152.5|29122.5|0
1617753600000|2021-04-07 00:00:00|29165.1|29135.1|29111.9|29081.9|29175.1|29145.1|29106.2|29076.2|0
1617757200000|2021-04-07 01:00:00|29111.5|29081.5|28850.3|28845.3|29166.8|29161.8|28783.3|28778.3|28298
1617760800000|2021-04-07 02:00:00|28849.8|28844.8|28656.6|28651.6|28873.3|28868.3|28645.1|28640.1|22689
1617764400000|2021-04-07 03:00:00|28655.6|28650.6|28724.6|28719.6|28766.1|28761.1|28655.6|28650.6|10856
1617768000000|2021-04-07 04:00:00|28732.6|28702.6|28742.5|28712.5|28748|28718|28732.6|28702.6|6
1617771600000|2021-04-07 05:00:00|28743.1|28713.1|28741.6|28736.6|28789.6|28784.6|28676.6|28671.6|12468
1617775200000|2021-04-07 06:00:00|28740.1|28735.1|28645.1|28640.1|28763.1|28758.1|28630.6|28625.6|10844
1617778800000|2021-04-07 07:00:00|28643.1|28638.1|28584.1|28579.1|28669.6|28664.6|28571.1|28566.1|14828
1617782400000|2021-04-07 08:00:00|28583.1|28578.1|28581.7|28551.7|28636.1|28631.1|28538.1|28533.1|7692
1617786000000|2021-04-07 09:00:00|28582.4|28552.4|28314.1|28306.1|28593.4|28563.4|28308.1|28300.1|6369
1617789600000|2021-04-07 10:00:00|28309.1|28301.1|28274.6|28266.6|28356.6|28348.6|28252.1|28244.1|3209
1617793200000|2021-04-07 11:00:00|28274.1|28266.1|28254.6|28246.6|28290.6|28282.6|28230.1|28222.1|2385
1617796800000|2021-04-07 12:00:00|28251.6|28243.6|28198.1|28190.1|28265.6|28257.6|28193.1|28185.1|2554
1617800400000|2021-04-07 13:00:00|28199.6|28191.6|28323.6|28315.6|28338.1|28330.1|28197.6|28189.6|4239
1617804000000|2021-04-07 14:00:00|28319.1|28311.1|28397.1|28389.1|28401.1|28393.1|28290.6|28282.6|3590
1617807600000|2021-04-07 15:00:00|28404.1|28396.1|28352.1|28344.1|28432.6|28424.6|28326.1|28318.1|3382
1617811200000|2021-04-07 16:00:00|28351.6|28343.6|28325.1|28317.1|28361.6|28353.6|28300.1|28292.1|1124
1617814800000|2021-04-07 17:00:00|28328.1|28320.1|28381.1|28373.1|28391.6|28383.6|28321.6|28313.6|1038
1617818400000|2021-04-07 18:00:00|28381.6|28373.6|28367.6|28337.6|28406.6|28398.6|28358.1|28337.6|1010
1617822000000|2021-04-07 19:00:00|28367.9|28337.9|28385|28355|28392.9|28362.9|28305.8|28275.8|0
1617825600000|2021-04-07 20:00:00|28383.8|28353.8|28405.5|28375.5|28409|28379|28382.6|28352.6|0
1617829200000|2021-04-07 21:00:00|28405.6|28375.6|28410.1|28380.1|28411.6|28381.6|28405.6|28375.6|0
1617832800000|2021-04-07 22:00:00|28409.6|28379.6|28408.9|28378.9|28415.1|28385.1|28403.2|28373.2|0
1617836400000|2021-04-07 23:00:00|28405.7|28375.7|28442.6|28412.6|28452.3|28422.3|28399.5|28369.5|0
1617840000000|2021-04-08 00:00:00|28443.8|28413.8|28403.8|28373.8|28443.8|28413.8|28403.8|28373.8|0
1617843600000|2021-04-08 01:00:00|28404.4|28374.4|28714.6|28709.6|28881.1|28876.1|28380.7|28350.7|34696
1617847200000|2021-04-08 02:00:00|28716.1|28711.1|28913.1|28908.1|28919.1|28914.1|28697.1|28692.1|23096
1617850800000|2021-04-08 03:00:00|28911.1|28906.1|28919.2|28914.2|28952.7|28947.7|28869.1|28864.1|11993
1617854400000|2021-04-08 04:00:00|28926.7|28896.7|28917.6|28887.6|28930.9|28900.9|28915.1|28885.1|14
1617858000000|2021-04-08 05:00:00|28918.2|28888.2|28983.2|28978.2|29008.7|29003.7|28858.7|28853.7|15067
1617861600000|2021-04-08 06:00:00|28982.7|28977.7|29008.7|29003.7|29067.7|29062.7|28974.7|28969.7|14693
1617865200000|2021-04-08 07:00:00|29007.7|29002.7|29021.2|29016.2|29071.2|29066.2|28988.7|28983.7|12259
1617868800000|2021-04-08 08:00:00|29023.7|29018.7|29039|29009|29076.7|29071.7|29000.2|28995.2|7627
1617872400000|2021-04-08 09:00:00|29038.4|29008.4|29040.7|29032.7|29051.8|29037.7|28993.2|28985.2|1351
1617876000000|2021-04-08 10:00:00|29046.2|29038.2|29037.2|29029.2|29077.7|29069.7|29028.2|29020.2|1201
1617879600000|2021-04-08 11:00:00|29037.7|29029.7|29073.2|29065.2|29076.2|29068.2|29037.2|29029.2|821
1617883200000|2021-04-08 12:00:00|29072.7|29064.7|29080.2|29072.2|29118.2|29110.2|29065.7|29057.7|1817
1617886800000|2021-04-08 13:00:00|29083.2|29075.2|29069.7|29061.7|29090.2|29082.2|29026.2|29018.2|2246
1617890400000|2021-04-08 14:00:00|29071.2|29063.2|29040.7|29032.7|29080.2|29072.2|29024.2|29016.2|1934
1617894000000|2021-04-08 15:00:00|29040.2|29032.2|29039.7|29031.7|29052.2|29044.2|28966.7|28958.7|2554
1617897600000|2021-04-08 16:00:00|29042.7|29034.7|29044.2|29036.2|29070.2|29062.2|29025.2|29017.2|873
1617901200000|2021-04-08 17:00:00|29040.7|29032.7|29031.2|29023.2|29062.7|29054.7|29029.7|29021.7|377
1617904800000|2021-04-08 18:00:00|29030.7|29022.7|29013.2|28983.2|29052.2|29044.2|28992.7|28983.2|526
1617908400000|2021-04-08 19:00:00|29013|28983|28975.5|28945.5|29029.2|28999.2|28951.2|28921.2|0
1617912000000|2021-04-08 20:00:00|28974.2|28944.2|29048.4|29018.4|29051.3|29021.3|28970.5|28940.5|0
1617915600000|2021-04-08 21:00:00|29046.8|29016.8|29052.5|29022.5|29056.2|29026.2|29044.6|29014.6|0
1617919200000|2021-04-08 22:00:00|29052.2|29022.2|29054.9|29024.9|29056.2|29026.2|29042.9|29012.9|0
1617922800000|2021-04-08 23:00:00|29054.3|29024.3|29082.1|29052.1|29082.1|29052.1|29051.9|29021.9|0
1617926400000|2021-04-09 00:00:00|29080.8|29050.8|29103.3|29073.3|29103.3|29073.3|29066.2|29036.2|0
1617930000000|2021-04-09 01:00:00|29102.7|29072.7|28838.7|28833.7|29133.7|29128.7|28799.7|28794.7|26583
1617933600000|2021-04-09 02:00:00|28840.7|28835.7|28760.4|28755.4|28846.2|28841.2|28746.7|28741.7|20525
1617937200000|2021-04-09 03:00:00|28757.4|28752.4|28764.9|28759.9|28777.9|28772.9|28717.4|28712.4|9954
1617940800000|2021-04-09 04:00:00|28788.4|28758.4|28800|28770|28806.8|28776.8|28783.9|28753.9|0
1617944400000|2021-04-09 05:00:00|28780.4|28775.4|28585.9|28580.9|28803.4|28798.4|28572.9|28567.9|15151
1617948000000|2021-04-09 06:00:00|28584.4|28579.4|28647.4|28642.4|28684.4|28679.4|28570.9|28565.9|10772
1617951600000|2021-04-09 07:00:00|28646.9|28641.9|28679.4|28674.4|28686.9|28681.9|28625.9|28620.9|9704
1617955200000|2021-04-09 08:00:00|28677.4|28672.4|28703.1|28673.1|28712.7|28682.7|28598.4|28593.4|5158
1617958800000|2021-04-09 09:00:00|28702.5|28672.5|28680.9|28672.9|28703.1|28691.4|28660.4|28652.4|1322
1617962400000|2021-04-09 10:00:00|28680.4|28672.4|28683.9|28675.9|28708.9|28700.9|28662.4|28654.4|950
1617966000000|2021-04-09 11:00:00|28680.9|28672.9|28712.9|28704.9|28732.4|28724.4|28680.9|28672.9|647
1617969600000|2021-04-09 12:00:00|28715.4|28707.4|28648.9|28640.9|28715.4|28707.4|28621.9|28613.9|1258
1617973200000|2021-04-09 13:00:00|28647.9|28639.9|28660.4|28652.4|28689.4|28681.4|28629.4|28621.4|1793
1617976800000|2021-04-09 14:00:00|28660.9|28652.9|28671.4|28663.4|28700.4|28692.4|28656.4|28648.4|1847
1617980400000|2021-04-09 15:00:00|28670.9|28662.9|28683.9|28675.9|28709.4|28701.4|28664.9|28656.9|1206
1617984000000|2021-04-09 16:00:00|28682.9|28674.9|28677.9|28669.9|28688.9|28680.9|28655.9|28647.9|429
1617987600000|2021-04-09 17:00:00|28678.4|28670.4|28701.9|28693.9|28720.9|28712.9|28669.9|28661.9|417
1617991200000|2021-04-09 18:00:00|28702.4|28694.4|28692.4|28662.4|28718.4|28710.4|28668.9|28660.9|605
1617994800000|2021-04-09 19:00:00|28692.2|28662.2|28727.9|28697.9|28746.4|28716.4|28682.5|28652.5|0
1617998400000|2021-04-09 20:00:00|28726.7|28696.7|28701.3|28671.3|28732.8|28702.8|28685.4|28655.4|0
1618178400000|2021-04-11 22:00:00|28728.6|28698.6|28737.5|28707.5|28750.1|28720.1|28719.6|28689.6|0
1618182000000|2021-04-11 23:00:00|28736.3|28706.3|28724.5|28694.5|28742.6|28712.6|28717.9|28687.9|0
1618185600000|2021-04-12 00:00:00|28725.8|28695.8|28682|28652|28736.1|28706.1|28681.4|28651.4|0
1618189200000|2021-04-12 01:00:00|28682.6|28652.6|28492.4|28487.4|28815.4|28810.4|28473.4|28468.4|25236
1618192800000|2021-04-12 02:00:00|28491.4|28486.4|28274.9|28269.9|28495.9|28490.9|28256.9|28251.9|19738
1618196400000|2021-04-12 03:00:00|28272.4|28267.4|28387.4|28382.4|28397.9|28392.9|28245.4|28240.4|9641
1618200000000|2021-04-12 04:00:00|28403.4|28373.4|28384.6|28354.6|28407.3|28377.3|28381.6|28351.6|1
1618203600000|2021-04-12 05:00:00|28385.2|28355.2|28361.4|28356.4|28493.9|28488.9|28342.4|28337.4|12257
1618207200000|2021-04-12 06:00:00|28361.9|28356.9|28429.4|28424.4|28453.4|28448.4|28340.4|28335.4|8751
1618210800000|2021-04-12 07:00:00|28430.4|28425.4|28397.4|28392.4|28453.4|28448.4|28370.4|28365.4|10033
1618214400000|2021-04-12 08:00:00|28396.9|28391.9|28468.3|28438.3|28468.8|28441.9|28389.4|28384.4|4341
1618218000000|2021-04-12 09:00:00|28468.9|28438.9|28483.4|28475.4|28492.4|28484.4|28441.4|28433.4|1144
1618221600000|2021-04-12 10:00:00|28482.9|28474.9|28469.4|28461.4|28488.9|28480.9|28458.9|28450.9|663
1618225200000|2021-04-12 11:00:00|28469.9|28461.9|28499.9|28491.9|28521.9|28513.9|28469.9|28461.9|713
1618228800000|2021-04-12 12:00:00|28501.4|28493.4|28487.4|28479.4|28510.9|28502.9|28466.4|28458.4|795
1618232400000|2021-04-12 13:00:00|28487.9|28479.9|28477.4|28469.4|28523.9|28515.9|28419.9|28411.9|2372
1618236000000|2021-04-12 14:00:00|28476.4|28468.4|28460.9|28452.9|28501.9|28493.9|28423.9|28415.9|2042
1618239600000|2021-04-12 15:00:00|28461.4|28453.4|28478.9|28470.9|28485.4|28477.4|28430.9|28422.9|1060
1618243200000|2021-04-12 16:00:00|28479.4|28471.4|28486.9|28478.9|28504.9|28496.9|28467.4|28459.4|451
1618246800000|2021-04-12 17:00:00|28487.4|28479.4|28470.9|28462.9|28488.9|28480.9|28459.9|28451.9|335
1618250400000|2021-04-12 18:00:00|28470.4|28462.4|28494.6|28464.6|28495.9|28487.9|28456.9|28448.9|589
1618254000000|2021-04-12 19:00:00|28494.3|28464.3|28550.3|28520.3|28571.9|28541.9|28478.3|28448.3|0
1618257600000|2021-04-12 20:00:00|28549.1|28519.1|28561.2|28531.2|28570.7|28540.7|28549.1|28519.1|0
1618261200000|2021-04-12 21:00:00|28559.5|28529.5|28558.9|28528.9|28560.2|28530.2|28556.2|28526.2|0
1618264800000|2021-04-12 22:00:00|28560|28530|28542.1|28512.1|28565.3|28535.3|28540.2|28510.2|0
1618268400000|2021-04-12 23:00:00|28540.9|28510.9|28543.7|28513.7|28557.2|28527.2|28534.5|28504.5|0
1618272000000|2021-04-13 00:00:00|28542.5|28512.5|28560.2|28530.2|28564.4|28534.4|28536.6|28506.6|0
1618275600000|2021-04-13 01:00:00|28559.6|28529.6|28688.8|28683.8|28783.3|28778.3|28498.3|28493.3|23323
1618279200000|2021-04-13 02:00:00|28690.3|28685.3|28812.3|28807.3|28863.8|28858.8|28688.3|28683.3|20046
1618282800000|2021-04-13 03:00:00|28811.3|28806.3|28721.3|28716.3|28853.3|28848.3|28697.3|28692.3|10603
1618286400000|2021-04-13 04:00:00|28718.8|28688.8|28718.2|28688.2|28731.9|28701.9|28707.8|28677.8|1
1618290000000|2021-04-13 05:00:00|28698.3|28693.3|28553.3|28548.3|28698.3|28693.3|28432.3|28427.3|22194
1618293600000|2021-04-13 06:00:00|28552.8|28547.8|28529.3|28524.3|28594.3|28589.3|28518.3|28513.3|8537
1618297200000|2021-04-13 07:00:00|28528.8|28523.8|28482.3|28477.3|28548.8|28543.8|28454.8|28449.8|9841
1618300800000|2021-04-13 08:00:00|28480.3|28475.3|28520.9|28490.9|28550|28540.8|28457.3|28452.3|4085
1618304400000|2021-04-13 09:00:00|28520.3|28490.3|28558.8|28550.8|28570.8|28562.8|28514.8|28484.8|730
1618308000000|2021-04-13 10:00:00|28558.3|28550.3|28517.3|28509.3|28567.3|28559.3|28512.3|28504.3|628
1618311600000|2021-04-13 11:00:00|28517.8|28509.8|28472.8|28464.8|28518.3|28510.3|28428.3|28420.3|1666
1618315200000|2021-04-13 12:00:00|28472.3|28464.3|28551.8|28543.8|28572.8|28564.8|28463.8|28455.8|1865
1618318800000|2021-04-13 13:00:00|28549.3|28541.3|28548.3|28540.3|28564.8|28556.8|28500.3|28492.3|2353
1618322400000|2021-04-13 14:00:00|28545.8|28537.8|28590.8|28582.8|28592.8|28584.8|28539.8|28531.8|2725
1618326000000|2021-04-13 15:00:00|28590.3|28582.3|28616.3|28608.3|28634.3|28626.3|28590.3|28582.3|1615
1618329600000|2021-04-13 16:00:00|28615.8|28607.8|28601.8|28593.8|28622.8|28614.8|28595.3|28587.3|528
1618333200000|2021-04-13 17:00:00|28601.3|28593.3|28649.8|28641.8|28678.8|28670.8|28600.3|28592.3|626
1618336800000|2021-04-13 18:00:00|28650.3|28642.3|28646.6|28616.6|28666.3|28658.3|28617.8|28609.8|731
1618340400000|2021-04-13 19:00:00|28644.7|28614.7|28608.7|28578.7|28664.5|28634.5|28602.7|28572.7|0
1618344000000|2021-04-13 20:00:00|28606.3|28576.3|28625.2|28595.2|28631.1|28601.1|28605.1|28575.1|0
1618347600000|2021-04-13 21:00:00|28624.5|28594.5|28628.6|28598.6|28630|28600|28624.4|28594.4|0
1618351200000|2021-04-13 22:00:00|28629.7|28599.7|28633.3|28603.3|28635.1|28605.1|28625.3|28595.3|0
1618354800000|2021-04-13 23:00:00|28633.9|28603.9|28638.1|28608.1|28642.6|28612.6|28627.5|28597.5|0
1618358400000|2021-04-14 00:00:00|28639.3|28609.3|28630.7|28600.7|28651.1|28621.1|28625.9|28595.9|0
1618362000000|2021-04-14 01:00:00|28630.1|28600.1|28935|28930|28990|28985|28629.5|28599.5|31035
1618365600000|2021-04-14 02:00:00|28934|28929|28810|28805|28973.5|28968.5|28737.5|28732.5|23638
1618369200000|2021-04-14 03:00:00|28811|28806|28855|28850|28891|28886|28736|28731|11340
1618372800000|2021-04-14 04:00:00|28868.5|28838.5|28889.5|28859.5|28894.4|28864.4|28861.3|28831.3|5
1618376400000|2021-04-14 05:00:00|28888.9|28858.9|28901.5|28896.5|28947|28942|28834.5|28829.5|11384
1618380000000|2021-04-14 06:00:00|28903.5|28898.5|28863|28858|28921|28916|28828|28823|8220
1618383600000|2021-04-14 07:00:00|28864.5|28859.5|28878.5|28873.5|28936|28931|28824.5|28819.5|10343
1618387200000|2021-04-14 08:00:00|28880.5|28875.5|28972|28942|28978.7|28948.7|28878.5|28873.5|4566
1618390800000|2021-04-14 09:00:00|28971.3|28941.3|28941|28933|28980.7|28963.5|28933.5|28925.5|1019
1618394400000|2021-04-14 10:00:00|28940.5|28932.5|28934.5|28926.5|28955.5|28947.5|28919.5|28911.5|535
1618398000000|2021-04-14 11:00:00|28934|28926|28952.5|28944.5|28957|28949|28925|28917|440
1618401600000|2021-04-14 12:00:00|28953.5|28945.5|28887.5|28879.5|28956|28948|28871|28863|1021
1618405200000|2021-04-14 13:00:00|28888.5|28880.5|28873.5|28865.5|28910|28902|28861.5|28853.5|2276
1618408800000|2021-04-14 14:00:00|28875|28867|28895.5|28887.5|28917|28909|28853.5|28845.5|2162
1618412400000|2021-04-14 15:00:00|28896|28888|28884|28876|28908.5|28900.5|28843.5|28835.5|1594
1618416000000|2021-04-14 16:00:00|28883.5|28875.5|28906.5|28898.5|28907|28899|28851.5|28843.5|771
1618419600000|2021-04-14 17:00:00|28906|28898|28848|28840|28910|28902|28842.5|28834.5|810
1618423200000|2021-04-14 18:00:00|28848.5|28840.5|28803.8|28773.8|28859|28851|28782.5|28773.8|1021
1618426800000|2021-04-14 19:00:00|28803.3|28773.3|28795.3|28765.3|28816.9|28786.9|28762.1|28732.1|0
1618430400000|2021-04-14 20:00:00|28794.1|28764.1|28821|28791|28823.8|28793.8|28794.1|28764.1|0
1618434000000|2021-04-14 21:00:00|28820.8|28790.8|28825.3|28795.3|28826.5|28796.5|28820.2|28790.2|0
1618437600000|2021-04-14 22:00:00|28825|28795|28829.7|28799.7|28838.2|28808.2|28818.3|28788.3|0
1618441200000|2021-04-14 23:00:00|28830.9|28800.9|28806.1|28776.1|28832.1|28802.1|28798.1|28768.1|0
1618444800000|2021-04-15 00:00:00|28807.3|28777.3|28835|28805|28847.2|28817.2|28788.3|28758.3|0
1618448400000|2021-04-15 01:00:00|28834.7|28804.7|28772|28767|28908|28903|28674.5|28669.5|25907
1618452000000|2021-04-15 02:00:00|28769.5|28764.5|28555|28550|28769.5|28764.5|28546|28541|22048
1618455600000|2021-04-15 03:00:00|28555.5|28550.5|28610.5|28605.5|28632.5|28627.5|28499|28494|13803
1618459200000|2021-04-15 04:00:00|28626.5|28596.5|28632.2|28602.2|28635.2|28605.2|28623|28593|1
1618462800000|2021-04-15 05:00:00|28627.4|28597.4|28672.5|28667.5|28692|28687|28595.5|28590.5|11052
1618466400000|2021-04-15 06:00:00|28671.5|28666.5|28739.5|28734.5|28753.5|28748.5|28644.5|28639.5|8892
1618470000000|2021-04-15 07:00:00|28738.5|28733.5|28766.5|28761.5|28807|28802|28729.5|28724.5|8909
1618473600000|2021-04-15 08:00:00|28767.5|28762.5|28824.7|28794.7|28840.5|28835.5|28764|28759|5670
1618477200000|2021-04-15 09:00:00|28825.4|28795.4|28869.5|28861.5|28886.5|28878.5|28815.9|28785.9|1559
1618480800000|2021-04-15 10:00:00|28870|28862|28864.5|28856.5|28874.5|28866.5|28845|28837|796
1618484400000|2021-04-15 11:00:00|28865.5|28857.5|28835.5|28827.5|28866.5|28858.5|28804|28796|799
1618488000000|2021-04-15 12:00:00|28836|28828|28867|28859|28903.5|28895.5|28829.5|28821.5|1156
1618491600000|2021-04-15 13:00:00|28866|28858|28844.5|28836.5|28875.5|28867.5|28828.5|28820.5|2158
1618495200000|2021-04-15 14:00:00|28846|28838|28854|28846|28867.5|28859.5|28830.5|28822.5|1783
1618498800000|2021-04-15 15:00:00|28854.5|28846.5|28846|28838|28884.5|28876.5|28837|28829|1315
1618502400000|2021-04-15 16:00:00|28846.5|28838.5|28895|28887|28908|28900|28841.5|28833.5|838
1618506000000|2021-04-15 17:00:00|28896|28888|28916.5|28908.5|28922.5|28914.5|28865.5|28857.5|741
1618509600000|2021-04-15 18:00:00|28916|28908|28945.6|28915.6|28945.6|28928.5|28902.5|28894.5|850
1618513200000|2021-04-15 19:00:00|28945.8|28915.8|28889.4|28859.4|28952.6|28922.6|28864.7|28834.7|0
1618516800000|2021-04-15 20:00:00|28893|28863|28887.9|28857.9|28894.1|28864.1|28878.5|28848.5|0
1618520400000|2021-04-15 21:00:00|28887.5|28857.5|28888.6|28858.6|28892.1|28862.1|28885.4|28855.4|0
1618524000000|2021-04-15 22:00:00|28886.2|28856.2|28887.3|28857.3|28889.7|28859.7|28875.9|28845.9|0
1618527600000|2021-04-15 23:00:00|28888.6|28858.6|28908|28878|28912.1|28882.1|28887.6|28857.6|0
1618531200000|2021-04-16 00:00:00|28906.8|28876.8|28859.1|28829.1|28915.2|28885.2|28857.9|28827.9|0
1618534800000|2021-04-16 01:00:00|28858.5|28828.5|28840|28835|28914.5|28909.5|28726.5|28721.5|26067
1618538400000|2021-04-16 02:00:00|28839.5|28834.5|28761.5|28756.5|28858|28853|28690.5|28685.5|20621
1618542000000|2021-04-16 03:00:00|28762|28757|28802.5|28797.5|28898|28893|28761.5|28756.5|10312
1618545600000|2021-04-16 04:00:00|28824.3|28794.3|28839.6|28809.6|28839.6|28809.6|28820.1|28790.1|6
1618549200000|2021-04-16 05:00:00|28840.2|28810.2|29073|29068|29087.5|29082.5|28798.5|28793.5|17167
1618552800000|2021-04-16 06:00:00|29071.5|29066.5|28965|28960|29084|29079|28935.5|28930.5|11215
1618556400000|2021-04-16 07:00:00|28966|28961|29012|29007|29055.5|29050.5|28942.5|28937.5|8845
1618560000000|2021-04-16 08:00:00|29011|29006|28997.8|28967.8|29028.5|29023.5|28971.1|28941.1|5004
1618563600000|2021-04-16 09:00:00|28997.2|28967.2|29030|29022|29050.5|29042.5|28989|28959|1222
1618567200000|2021-04-16 10:00:00|29030.5|29022.5|29035.5|29027.5|29044|29036|29021|29013|447
1618570800000|2021-04-16 11:00:00|29035|29027|29058.5|29050.5|29062|29054|29029.5|29021.5|692
1618574400000|2021-04-16 12:00:00|29057.5|29049.5|29058.5|29050.5|29071|29063|29044|29036|716
1618578000000|2021-04-16 13:00:00|29059|29051|28954|28946|29060|29052|28936.5|28928.5|2442
1618581600000|2021-04-16 14:00:00|28954.5|28946.5|29014|29006|29063.5|29055.5|28949|28941|2139
1618585200000|2021-04-16 15:00:00|29014.5|29006.5|29041.5|29033.5|29049.5|29041.5|28997|28989|1234
1618588800000|2021-04-16 16:00:00|29041|29033|29032.5|29024.5|29048.5|29040.5|29020.5|29012.5|535
1618592400000|2021-04-16 17:00:00|29032|29024|29040|29032|29066|29058|29021|29013|455
1618596000000|2021-04-16 18:00:00|29039.5|29031.5|29084.5|29054.5|29084.5|29067.5|29030.5|29022.5|632
1618599600000|2021-04-16 19:00:00|29084.7|29054.7|29044.1|29014.1|29089.3|29059.3|29033.6|29003.6|0
1618603200000|2021-04-16 20:00:00|29045.4|29015.4|29020.4|28990.4|29045.4|29015.4|29016.3|28986.3|0
1618783200000|2021-04-18 22:00:00|28984.3|28954.3|28999.6|28969.6|29002|28972|28982.8|28952.8|0
1618786800000|2021-04-18 23:00:00|28998.4|28968.4|28971.9|28941.9|29003.7|28973.7|28971.9|28941.9|0
1618790400000|2021-04-19 00:00:00|28973.1|28943.1|28996|28966|29005.1|28975.1|28962.3|28932.3|0
1618794000000|2021-04-19 01:00:00|28996.6|28966.6|29108.5|29103.5|29170|29165|28774.5|28769.5|29454
1618797600000|2021-04-19 02:00:00|29106.5|29101.5|29270.5|29265.5|29341|29336|29062.5|29057.5|27366
1618801200000|2021-04-19 03:00:00|29272.5|29267.5|29229.5|29224.5|29293.5|29288.5|29201|29196|9732
1618804800000|2021-04-19 04:00:00|29230.4|29200.4|29242.2|29212.2|29247.1|29217.1|29229.8|29199.8|3
1618808400000|2021-04-19 05:00:00|29241.6|29211.6|29177.5|29172.5|29253.5|29248.5|29135.5|29130.5|12143
1618812000000|2021-04-19 06:00:00|29178|29173|29119.5|29114.5|29181.5|29176.5|29087.5|29082.5|9765
1618815600000|2021-04-19 07:00:00|29118.5|29113.5|29116.5|29111.5|29145.5|29140.5|29080|29075|8438
1618819200000|2021-04-19 08:00:00|29117|29112|29067.7|29037.7|29126.5|29121.5|29027.5|29015.6|6642
1618822800000|2021-04-19 09:00:00|29067.1|29037.1|28995.5|28987.5|29068.3|29038.3|28955|28947|2091
1618826400000|2021-04-19 10:00:00|28995|28987|28959.5|28951.5|29013.5|29005.5|28949|28941|1286
1618830000000|2021-04-19 11:00:00|28957.5|28949.5|28960.5|28952.5|28976.5|28968.5|28947.5|28939.5|784
1618833600000|2021-04-19 12:00:00|28962|28954|28957|28949|28962|28954|28927.5|28919.5|1155
1618837200000|2021-04-19 13:00:00|28956.5|28948.5|28959.5|28951.5|28968.5|28960.5|28900.5|28892.5|2029
1618840800000|2021-04-19 14:00:00|28959|28951|28925|28917|28969|28961|28881.5|28873.5|2735
1618844400000|2021-04-19 15:00:00|28924.5|28916.5|28900|28892|28935|28927|28878|28870|1329
1618848000000|2021-04-19 16:00:00|28899|28891|28870|28862|28903.5|28895.5|28845.5|28837.5|1367
1618851600000|2021-04-19 17:00:00|28869.5|28861.5|28889.5|28881.5|28899.5|28891.5|28856.5|28848.5|415
1618855200000|2021-04-19 18:00:00|28890|28882|28897.5|28867.5|28911|28903|28859.5|28851.5|687
1618858800000|2021-04-19 19:00:00|28897.2|28867.2|28946.7|28916.7|28947.9|28917.9|28887.6|28857.6|0
1618862400000|2021-04-19 20:00:00|28951.5|28921.5|28945.2|28915.2|28956|28926|28939.2|28909.2|0
1618866000000|2021-04-19 21:00:00|28948|28918|28942.9|28912.9|28948.1|28918.1|28942.9|28912.9|0
1618869600000|2021-04-19 22:00:00|28946.3|28916.3|28965.4|28935.4|28971.2|28941.2|28941.3|28911.3|0
1618873200000|2021-04-19 23:00:00|28966.6|28936.6|28979.2|28949.2|28986.1|28956.1|28953.6|28923.6|0
1618876800000|2021-04-20 00:00:00|28980.5|28950.5|28943.9|28913.9|28988.7|28958.7|28938.4|28908.4|0
1618880400000|2021-04-20 01:00:00|28944.5|28914.5|29094.5|29089.5|29134.5|29129.5|28854.5|28849.5|29766
1618884000000|2021-04-20 02:00:00|29097|29092|29061|29056|29106.5|29101.5|28981|28976|19615
1618887600000|2021-04-20 03:00:00|29060|29055|29110|29105|29157.5|29152.5|29045.5|29040.5|10195
1618891200000|2021-04-20 04:00:00|29121.7|29091.7|29111.3|29081.3|29121.7|29091.7|29098.7|29068.7|0
1618894800000|2021-04-20 05:00:00|29111.9|29081.9|29193.9|29188.9|29232.9|29227.9|29100.5|29081.3|12114
1618898400000|2021-04-20 06:00:00|29194.4|29189.4|29116.9|29111.9|29199.9|29194.9|29094.4|29089.4|10403
1618902000000|2021-04-20 07:00:00|29117.9|29112.9|29125.9|29120.9|29152.4|29147.4|29086.4|29081.4|6879
1618905600000|2021-04-20 08:00:00|29125.4|29120.4|29071.2|29041.2|29132.9|29127.9|29060.7|29030.7|5218
1618909200000|2021-04-20 09:00:00|29071.5|29041.5|28946.4|28938.4|29097.5|29067.5|28921.9|28913.9|2828
1618912800000|2021-04-20 10:00:00|28946.9|28938.9|28951.4|28943.4|28971.4|28963.4|28915.4|28907.4|1235
1618916400000|2021-04-20 11:00:00|28951.9|28943.9|28943.4|28935.4|28955.4|28947.4|28920.4|28912.4|812
1618920000000|2021-04-20 12:00:00|28942.9|28934.9|28918.4|28910.4|28959.4|28951.4|28910.9|28902.9|1142
1618923600000|2021-04-20 13:00:00|28917.9|28909.9|28946.9|28938.9|28968.9|28960.9|28915.4|28907.4|2445
1618927200000|2021-04-20 14:00:00|28946.4|28938.4|28832.4|28824.4|28955.4|28947.4|28806.4|28798.4|3840
1618930800000|2021-04-20 15:00:00|28831.4|28823.4|28787.4|28779.4|28839.4|28831.4|28735.4|28727.4|3576
1618934400000|2021-04-20 16:00:00|28788.4|28780.4|28790.4|28782.4|28819.9|28811.9|28754.9|28746.9|989
1618938000000|2021-04-20 17:00:00|28789.9|28781.9|28789.4|28781.4|28799.9|28791.9|28756.4|28748.4|453
1618941600000|2021-04-20 18:00:00|28790.4|28782.4|28740.5|28710.5|28802.4|28794.4|28721.4|28710.5|869
1618945200000|2021-04-20 19:00:00|28740.8|28710.8|28789.8|28759.8|28829.7|28799.7|28740.8|28710.8|0
1618948800000|2021-04-20 20:00:00|28787.4|28757.4|28755.8|28725.8|28791|28761|28751.8|28721.8|0
1618952400000|2021-04-20 21:00:00|28756.4|28726.4|28766.6|28736.6|28769.7|28739.7|28754.9|28724.9|0
1618956000000|2021-04-20 22:00:00|28764.8|28734.8|28780.9|28750.9|28784.4|28754.4|28763|28733|0
1618959600000|2021-04-20 23:00:00|28782.2|28752.2|28794.4|28764.4|28798.2|28768.2|28767|28737|0
1618963200000|2021-04-21 00:00:00|28795.6|28765.6|28801.6|28771.6|28835.7|28805.7|28781.3|28751.3|0
1618966800000|2021-04-21 01:00:00|28802.2|28772.2|28534.4|28529.4|28806.5|28776.5|28488.9|28483.9|38234
1618970400000|2021-04-21 02:00:00|28533.9|28528.9|28632.9|28627.9|28666.4|28661.4|28472.9|28467.9|23829
1618974000000|2021-04-21 03:00:00|28631.4|28626.4|28635.4|28630.4|28729.4|28724.4|28602.9|28597.9|11159
1618977600000|2021-04-21 04:00:00|28644.4|28614.4|28655.4|28625.4|28661.1|28631.1|28634.1|28604.1|0
1618981200000|2021-04-21 05:00:00|28654.8|28624.8|28593.9|28588.9|28669.9|28664.9|28560.4|28555.4|11378
1618984800000|2021-04-21 06:00:00|28592.4|28587.4|28634.9|28629.9|28643.4|28638.4|28561.4|28556.4|10173
1618988400000|2021-04-21 07:00:00|28633.9|28628.9|28647.4|28642.4|28655.9|28650.9|28597.4|28592.4|9291
1618992000000|2021-04-21 08:00:00|28623.6|28618.6|28564.5|28534.5|28627.1|28622.1|28518.9|28488.9|6125
1618995600000|2021-04-21 09:00:00|28565.1|28535.1|28507.6|28499.6|28574.8|28553.1|28465.6|28457.6|2109
1618999200000|2021-04-21 10:00:00|28506.6|28498.6|28576.1|28568.1|28579.6|28571.6|28488.6|28480.6|1559
1619002800000|2021-04-21 11:00:00|28578.6|28570.6|28564.6|28556.6|28586.1|28578.1|28545.6|28537.6|938
1619006400000|2021-04-21 12:00:00|28564.1|28556.1|28537.1|28529.1|28569.1|28561.1|28497.6|28489.6|909
1619010000000|2021-04-21 13:00:00|28536.6|28528.6|28596.6|28588.6|28596.6|28588.6|28495.1|28487.1|2353
1619013600000|2021-04-21 14:00:00|28595.1|28587.1|28626.1|28618.1|28632.6|28624.6|28562.1|28554.1|2716
1619017200000|2021-04-21 15:00:00|28626.6|28618.6|28673.6|28665.6|28685.6|28677.6|28620.1|28612.1|2042
1619020800000|2021-04-21 16:00:00|28674.1|28666.1|28676.6|28668.6|28704.6|28696.6|28668.1|28660.1|903
1619024400000|2021-04-21 17:00:00|28677.1|28669.1|28719.6|28711.6|28727.6|28719.6|28674.6|28666.6|611
1619028000000|2021-04-21 18:00:00|28720.1|28712.1|28712.3|28682.3|28734.6|28726.6|28691.6|28682.3|529
1619031600000|2021-04-21 19:00:00|28712|28682|28756.3|28726.3|28778.3|28748.3|28711.4|28681.4|0
1619035200000|2021-04-21 20:00:00|28758.1|28728.1|28737.9|28707.9|28758.1|28728.1|28717.6|28687.6|0
1619038800000|2021-04-21 21:00:00|28738.8|28708.8|28742.6|28712.6|28744.5|28714.5|28737.7|28707.7|0
1619042400000|2021-04-21 22:00:00|28746.4|28716.4|28737.7|28707.7|28750.6|28720.6|28731.6|28701.6|0
1619046000000|2021-04-21 23:00:00|28739|28709|28727.4|28697.4|28743.8|28713.8|28724.1|28694.1|0
1619049600000|2021-04-22 00:00:00|28726.2|28696.2|28746.6|28716.6|28754.5|28724.5|28718.6|28688.6|0
1619053200000|2021-04-22 01:00:00|28743|28713|28609.1|28604.1|28803.1|28798.1|28571.1|28566.1|28639
1619056800000|2021-04-22 02:00:00|28608.6|28603.6|28710.6|28705.6|28750.1|28745.1|28544.6|28539.6|21769
1619060400000|2021-04-22 03:00:00|28711.6|28706.6|28729.1|28724.1|28766.1|28761.1|28698.6|28693.6|8847
1619064000000|2021-04-22 04:00:00|28738.9|28708.9|28731.1|28701.1|28744.6|28714.6|28699.5|28669.5|0
1619067600000|2021-04-22 05:00:00|28731.7|28701.7|28729.4|28724.4|28757.4|28752.4|28656.9|28651.9|11745
1619071200000|2021-04-22 06:00:00|28732.4|28727.4|28745.4|28740.4|28777.9|28772.9|28696.4|28691.4|8395
1619074800000|2021-04-22 07:00:00|28748.4|28743.4|28714.9|28709.9|28764.9|28759.9|28710.4|28705.4|8468
1619078400000|2021-04-22 08:00:00|28713.4|28708.4|28744.3|28714.3|28771.5|28755.4|28698.9|28693.9|5154
1619082000000|2021-04-22 09:00:00|28743.7|28713.7|28746.4|28738.4|28758.9|28750.9|28725.9|28710.9|1023
1619085600000|2021-04-22 10:00:00|28747.4|28739.4|28691.9|28683.9|28749.9|28741.9|28688.9|28680.9|955
1619089200000|2021-04-22 11:00:00|28691.4|28683.4|28696.9|28688.9|28713.9|28705.9|28681.4|28673.4|831
1619092800000|2021-04-22 12:00:00|28696.4|28688.4|28737.9|28729.9|28751.9|28743.9|28683.9|28675.9|979
1619096400000|2021-04-22 13:00:00|28738.4|28730.4|28718.4|28710.4|28756.9|28748.9|28679.9|28671.9|1969
1619100000000|2021-04-22 14:00:00|28717.4|28709.4|28772.9|28764.9|28811.4|28803.4|28701.4|28693.4|2657
1619103600000|2021-04-22 15:00:00|28771.9|28763.9|28790.9|28782.9|28808.9|28800.9|28764.9|28756.9|1221
1619107200000|2021-04-22 16:00:00|28791.9|28783.9|28810.4|28802.4|28818.4|28810.4|28768.4|28760.4|745
1619110800000|2021-04-22 17:00:00|28809.9|28801.9|28638.9|28630.9|28815.9|28807.9|28623.4|28615.4|2574
1619114400000|2021-04-22 18:00:00|28638.4|28630.4|28718.3|28688.3|28718.3|28708.4|28603.4|28595.4|1486
1619118000000|2021-04-22 19:00:00|28718.6|28688.6|28702.2|28672.2|28739.1|28709.1|28671|28641|0
1619121600000|2021-04-22 20:00:00|28699.8|28669.8|28693.9|28663.9|28708.3|28678.3|28682.4|28652.4|0
1619125200000|2021-04-22 21:00:00|28693.7|28663.7|28689.9|28659.9|28694.8|28664.8|28685.8|28655.8|0
1619128800000|2021-04-22 22:00:00|28688.6|28658.6|28698.8|28668.8|28702.4|28672.4|28685.3|28655.3|0
1619132400000|2021-04-22 23:00:00|28700|28670|28715.3|28685.3|28718.9|28688.9|28696.9|28666.9|0
1619136000000|2021-04-23 00:00:00|28716.5|28686.5|28725.2|28695.2|28735.3|28705.3|28703.3|28673.3|0
1619139600000|2021-04-23 01:00:00|28724.6|28694.6|28967.4|28962.4|29031.9|29026.9|28711.4|28684.9|30370
1619143200000|2021-04-23 02:00:00|28969.4|28964.4|29059.4|29054.4|29066.9|29061.9|28925.4|28920.4|20443
1619146800000|2021-04-23 03:00:00|29058.4|29053.4|28991.9|28986.9|29066.4|29061.4|28971.4|28966.4|8542
1619150400000|2021-04-23 04:00:00|29003|28973|29006.8|28976.8|29014.2|28984.2|28996.7|28966.7|1
1619154000000|2021-04-23 05:00:00|29007.1|28977.1|28959.5|28954.5|29011.5|29006.5|28917.5|28912.5|10478
1619157600000|2021-04-23 06:00:00|28960.5|28955.5|28941.5|28936.5|28971.5|28966.5|28890.5|28885.5|8238
1619161200000|2021-04-23 07:00:00|28942|28937|29073.5|29068.5|29096|29091|28941.5|28936.5|13717
1619164800000|2021-04-23 08:00:00|29076|29071|29085.9|29055.9|29102.9|29085.5|29038|29033|5940
1619168400000|2021-04-23 09:00:00|29085.6|29055.6|29060.5|29052.5|29085.9|29072|29028.5|29020.5|1148
1619172000000|2021-04-23 10:00:00|29061|29053|29072|29064|29077.5|29069.5|29051.5|29043.5|408
1619175600000|2021-04-23 11:00:00|29073|29065|29063|29055|29081.5|29073.5|29048|29040|626
1619179200000|2021-04-23 12:00:00|29064|29056|29018.5|29010.5|29079.5|29071.5|29011.5|29003.5|1005
1619182800000|2021-04-23 13:00:00|29019|29011|29045.5|29037.5|29081.5|29073.5|28997|28989|2085
1619186400000|2021-04-23 14:00:00|29045|29037|29077.5|29069.5|29143|29135|29036|29028|2432
1619190000000|2021-04-23 15:00:00|29078|29070|29103.5|29095.5|29130.5|29122.5|29062|29054|1395
1619193600000|2021-04-23 16:00:00|29104.5|29096.5|29123.5|29115.5|29127.5|29119.5|29092|29084|620
1619197200000|2021-04-23 17:00:00|29124|29116|29148.5|29140.5|29152|29144|29121|29113|608
1619200800000|2021-04-23 18:00:00|29149|29141|29196.8|29166.8|29196.8|29182.5|29148.5|29140.5|694
1619204400000|2021-04-23 19:00:00|29197|29167|29159.3|29129.3|29228.9|29198.9|29156.8|29126.8|0
1619208000000|2021-04-23 20:00:00|29160.5|29130.5|29135.7|29105.7|29164.2|29134.2|29132.2|29102.2|0
1619388000000|2021-04-25 22:00:00|29162.9|29132.9|29164.6|29134.6|29178.7|29148.7|29153|29123|0
1619391600000|2021-04-25 23:00:00|29165.8|29135.8|29183.3|29153.3|29199.5|29169.5|29159.8|29129.8|0
1619395200000|2021-04-26 00:00:00|29184.5|29154.5|29182.4|29152.4|29197.1|29167.1|29173.3|29143.3|0
1619398800000|2021-04-26 01:00:00|29181.8|29151.8|29184.9|29179.9|29249.9|29244.9|28983.5|28978.5|34489
1619402400000|2021-04-26 02:00:00|29185.9|29180.9|29144.9|29139.9|29214.9|29209.9|29065.4|29060.4|28830
1619406000000|2021-04-26 03:00:00|29145.4|29140.4|29092.9|29087.9|29172.4|29167.4|29073.4|29068.4|11896
1619409600000|2021-04-26 04:00:00|29106.7|29076.7|29116.7|29086.7|29122.2|29092.2|29106.1|29076.1|2
1619413200000|2021-04-26 05:00:00|29088.4|29083.4|29016.9|29011.9|29127.4|29122.4|28988.4|28983.4|17524
1619416800000|2021-04-26 06:00:00|29017.9|29012.9|29007.4|29002.4|29054.4|29049.4|28971.4|28966.4|15405
1619420400000|2021-04-26 07:00:00|29008.9|29003.9|28965.9|28960.9|29017.9|29012.9|28906.9|28901.9|14115
1619424000000|2021-04-26 08:00:00|28966.9|28961.9|28948.5|28918.5|28970.9|28965.9|28915.1|28885.1|16090
1619427600000|2021-04-26 09:00:00|28947.9|28917.9|28826.9|28818.9|28957|28927|28804.9|28796.9|3130
1619431200000|2021-04-26 10:00:00|28826.4|28818.4|28792.9|28784.9|28831.9|28823.9|28781.4|28773.4|2122
1619434800000|2021-04-26 11:00:00|28792.4|28784.4|28815.9|28807.9|28826.9|28818.9|28786.9|28778.9|1098
1619438400000|2021-04-26 12:00:00|28816.4|28808.4|28795.9|28787.9|28826.4|28818.4|28794.9|28786.9|1042
1619442000000|2021-04-26 13:00:00|28795.4|28787.4|28845.9|28837.9|28860.4|28852.4|28774.9|28766.9|2749
1619445600000|2021-04-26 14:00:00|28844.9|28836.9|28880.9|28872.9|28899.4|28891.4|28844.9|28836.9|2120
1619449200000|2021-04-26 15:00:00|28881.4|28873.4|28868.4|28860.4|28904.4|28896.4|28849.4|28841.4|1997
1619452800000|2021-04-26 16:00:00|28868.9|28860.9|28876.4|28868.4|28895.9|28887.9|28852.4|28844.4|784
1619456400000|2021-04-26 17:00:00|28877.4|28869.4|28890.4|28882.4|28892.4|28884.4|28869.9|28861.9|547
1619460000000|2021-04-26 18:00:00|28890.9|28882.9|28928.4|28898.4|28928.4|28911.9|28890.9|28882.9|587
1619463600000|2021-04-26 19:00:00|28928.6|28898.6|28894.7|28864.7|28936.4|28906.4|28851.8|28821.8|0
1619467200000|2021-04-26 20:00:00|28893.5|28863.5|28903.4|28873.4|28905.6|28875.6|28874.2|28844.2|0
1619470800000|2021-04-26 21:00:00|28903|28873|28902.3|28872.3|28905.5|28875.5|28901.3|28871.3|0
1619474400000|2021-04-26 22:00:00|28904.5|28874.5|28897.4|28867.4|28907.3|28877.3|28894|28864|0
1619478000000|2021-04-26 23:00:00|28898.6|28868.6|28905.9|28875.9|28913.6|28883.6|28891.8|28861.8|0
1619481600000|2021-04-27 00:00:00|28904.7|28874.7|28893.5|28863.5|28907.2|28877.2|28885.9|28855.9|0
1619485200000|2021-04-27 01:00:00|28894.1|28864.1|28982.6|28977.6|29008.6|29003.6|28805.4|28800.4|31422
1619488800000|2021-04-27 02:00:00|28983.1|28978.1|28870.1|28865.1|29019.1|29014.1|28839.6|28834.6|25940
1619492400000|2021-04-27 03:00:00|28870.6|28865.6|28909.6|28904.6|28935.1|28930.1|28849.6|28844.6|11924
1619496000000|2021-04-27 04:00:00|28923.4|28893.4|28963.5|28933.5|28980.3|28950.3|28923.4|28893.4|0
1619499600000|2021-04-27 05:00:00|28944.6|28939.6|29003.1|28998.1|29051.6|29046.6|28929.6|28924.6|16811
1619503200000|2021-04-27 06:00:00|29005.1|29000.1|28915.6|28910.6|29014.6|29009.6|28881.6|28876.6|13201
1619506800000|2021-04-27 07:00:00|28916.1|28911.1|28908.1|28903.1|28930.6|28925.6|28857.6|28852.6|15640
1619510400000|2021-04-27 08:00:00|28907.1|28902.1|28911.6|28881.6|28916.2|28905.6|28862.6|28855.9|24326
1619514000000|2021-04-27 09:00:00|28908|28878|28869.6|28861.6|28914.1|28906.1|28845.6|28837.6|1562
1619517600000|2021-04-27 10:00:00|28870.1|28862.1|28901.1|28893.1|28908.1|28900.1|28855.6|28847.6|1174
1619521200000|2021-04-27 11:00:00|28902.6|28894.6|28920.6|28912.6|28926.1|28918.1|28892.6|28884.6|775
1619524800000|2021-04-27 12:00:00|28920.1|28912.1|28925.1|28917.1|28944.1|28936.1|28918.1|28910.1|720
1619528400000|2021-04-27 13:00:00|28924.6|28916.6|28944.6|28936.6|28959.6|28951.6|28903.1|28895.1|1811
1619532000000|2021-04-27 14:00:00|28944.1|28936.1|28964.6|28956.6|28967.1|28959.1|28918.6|28910.6|1381
1619535600000|2021-04-27 15:00:00|28965.1|28957.1|29001.1|28993.1|29004.6|28996.6|28947.1|28939.1|1283
1619539200000|2021-04-27 16:00:00|29001.6|28993.6|28959.6|28951.6|29018.1|29010.1|28953.6|28945.6|1014
1619542800000|2021-04-27 17:00:00|28959.1|28951.1|28962.1|28954.1|28980.6|28972.6|28946.1|28938.1|534
1619546400000|2021-04-27 18:00:00|28963.6|28955.6|28985.7|28955.7|28986.6|28978.6|28941.6|28933.6|581
1619550000000|2021-04-27 19:00:00|28983.8|28953.8|29002|28972|29025.8|28995.8|28970.8|28940.8|0
1619553600000|2021-04-27 20:00:00|29004.5|28974.5|29011.1|28981.1|29027.7|28997.7|28998.6|28968.6|0
1619557200000|2021-04-27 21:00:00|29010.9|28980.9|29003.5|28973.5|29010.9|28980.9|29001.5|28971.5|0
1619560800000|2021-04-27 22:00:00|29008.6|28978.6|29013.6|28983.6|29018.3|28988.3|29006.8|28976.8|0
1619564400000|2021-04-27 23:00:00|29014.8|28984.8|29007.1|28977.1|29022.5|28992.5|29007.1|28977.1|0
1619568000000|2021-04-28 00:00:00|29008.3|28978.3|28975|28945|29016.1|28986.1|28974.4|28944.4|0
1619571600000|2021-04-28 01:00:00|28974.4|28944.4|28957.2|28952.2|29010.2|29005.2|28854.2|28849.2|24250
1619575200000|2021-04-28 02:00:00|28958.2|28953.2|28973.2|28968.2|29062.2|29057.2|28927.2|28922.2|18646
1619578800000|2021-04-28 03:00:00|28973.7|28968.7|28973.7|28968.7|29008.2|29003.2|28933.2|28928.2|9349
1619582400000|2021-04-28 04:00:00|28985.3|28955.3|28988.9|28958.9|28994.3|28964.3|28979.1|28949.1|0
1619586000000|2021-04-28 05:00:00|28971.2|28966.2|28963.2|28958.2|29007.2|29002.2|28945.7|28940.7|6245
1619589600000|2021-04-28 06:00:00|28962.7|28957.7|29004.2|28999.2|29029.2|29024.2|28952.2|28947.2|8649
1619593200000|2021-04-28 07:00:00|29005.7|29000.7|29007.7|29002.7|29034.7|29029.7|28975.7|28970.7|6404
1619596800000|2021-04-28 08:00:00|29008.7|29003.7|29046.8|29016.8|29054.4|29033.2|28999.7|28994.7|8318
1619600400000|2021-04-28 09:00:00|29046.7|29016.7|29052.7|29044.7|29065.7|29057.7|29027.2|29005.4|1201
1619604000000|2021-04-28 10:00:00|29053.2|29045.2|29047.2|29039.2|29066.7|29058.7|29046.2|29038.2|436
1619607600000|2021-04-28 11:00:00|29047.7|29039.7|29031.7|29023.7|29058.7|29050.7|29005.7|28997.7|485
1619611200000|2021-04-28 12:00:00|29032.2|29024.2|29048.7|29040.7|29050.2|29042.2|29024.7|29016.7|314
1619614800000|2021-04-28 13:00:00|29049.2|29041.2|29107.7|29099.7|29108.7|29100.7|29040.2|29032.2|1246
1619618400000|2021-04-28 14:00:00|29108.7|29100.7|29076.2|29068.2|29142.2|29134.2|29060.2|29052.2|1537
1619622000000|2021-04-28 15:00:00|29075.7|29067.7|29044.2|29036.2|29088.2|29080.2|29044.2|29036.2|740
1619625600000|2021-04-28 16:00:00|29045.7|29037.7|29057.7|29049.7|29079.2|29071.2|29037.2|29029.2|455
1619629200000|2021-04-28 17:00:00|29058.7|29050.7|29039.7|29031.7|29070.2|29062.2|29037.7|29029.7|246
1619632800000|2021-04-28 18:00:00|29039.2|29031.2|29158.5|29128.5|29158.7|29143.2|29010.2|29002.2|854
1619636400000|2021-04-28 19:00:00|29158.7|29128.7|29080.3|29050.3|29202.3|29172.3|29067.6|29037.6|0
1619640000000|2021-04-28 20:00:00|29082.7|29052.7|29120.7|29090.7|29130.9|29100.9|29080.3|29050.3|0
1619643600000|2021-04-28 21:00:00|29120.1|29090.1|29111.4|29081.4|29120.1|29090.1|29101.5|29071.5|0
1619647200000|2021-04-28 22:00:00|29114.8|29084.8|29123.8|29093.8|29123.9|29093.9|29108.2|29078.2|0
1619650800000|2021-04-28 23:00:00|29123.2|29093.2|29132.2|29102.2|29134.7|29104.7|29117.9|29087.9|0
1619654400000|2021-04-29 00:00:00|29131|29101|29140|29110|29148.9|29118.9|29128.6|29098.6|0
1619658000000|2021-04-29 01:00:00|29140.6|29110.6|29330.2|29325.2|29411.2|29406.2|29134.5|29104.5|31422
1619661600000|2021-04-29 02:00:00|29331.2|29326.2|29291.2|29286.2|29421.2|29416.2|29283.7|29278.7|21830
1619665200000|2021-04-29 03:00:00|29292.2|29287.2|29244.3|29239.3|29296.7|29291.7|29229.2|29224.2|11975
1619668800000|2021-04-29 04:00:00|29256.5|29226.5|29247.7|29217.7|29264.7|29234.7|29232.1|29202.1|0
1619672400000|2021-04-29 05:00:00|29249.5|29219.5|29259.8|29254.8|29261.3|29256.3|29162.8|29157.8|11515
1619676000000|2021-04-29 06:00:00|29258.8|29253.8|29291.3|29286.3|29320.3|29315.3|29217.8|29212.8|7931
1619679600000|2021-04-29 07:00:00|29292.8|29287.8|29305.3|29300.3|29338.3|29333.3|29270.3|29265.3|8787
1619683200000|2021-04-29 08:00:00|29306.8|29301.8|29281.8|29251.8|29317.3|29312.3|29267.3|29237.3|4088
1619686800000|2021-04-29 09:00:00|29282.5|29252.5|29303.3|29295.3|29313.8|29305.8|29257.5|29227.5|965
1619690400000|2021-04-29 10:00:00|29302.8|29294.8|29310.8|29302.8|29324.8|29316.8|29296.3|29288.3|625
1619694000000|2021-04-29 11:00:00|29312.8|29304.8|29293.3|29285.3|29318.3|29310.3|29291.3|29283.3|418
1619697600000|2021-04-29 12:00:00|29292.8|29284.8|29322.8|29314.8|29329.8|29321.8|29290.8|29282.8|762
1619701200000|2021-04-29 13:00:00|29322.3|29314.3|29207.8|29199.8|29325.8|29317.8|29185.3|29177.3|2568
1619704800000|2021-04-29 14:00:00|29207.3|29199.3|29139.8|29131.8|29212.8|29204.8|29108.8|29100.8|3842
1619708400000|2021-04-29 15:00:00|29139.3|29131.3|29115.8|29107.8|29157.3|29149.3|29111.8|29103.8|1717
1619712000000|2021-04-29 16:00:00|29115.3|29107.3|29135.8|29127.8|29137.3|29129.3|29065.3|29057.3|1359
1619715600000|2021-04-29 17:00:00|29135.3|29127.3|29133.8|29125.8|29155.3|29147.3|29104.3|29096.3|614
1619719200000|2021-04-29 18:00:00|29134.3|29126.3|29213.6|29183.6|29213.6|29193.3|29133.3|29125.3|969
1619722800000|2021-04-29 19:00:00|29213.8|29183.8|29265.7|29235.7|29267.6|29237.6|29180.7|29150.7|0
1619726400000|2021-04-29 20:00:00|29266.9|29236.9|29246.7|29216.7|29271.8|29241.8|29242.4|29212.4|0
1619730000000|2021-04-29 21:00:00|29247.6|29217.6|29246.5|29216.5|29249.2|29219.2|29244.4|29214.4|0
1619733600000|2021-04-29 22:00:00|29249.2|29219.2|29236.9|29206.9|29251.5|29221.5|29230.8|29200.8|0
1619737200000|2021-04-29 23:00:00|29238.1|29208.1|29216.8|29186.8|29241.3|29211.3|29207.2|29177.2|0
1619740800000|2021-04-30 00:00:00|29218|29188|29191.4|29161.4|29225.3|29195.3|29180.5|29150.5|0
1619744400000|2021-04-30 01:00:00|29192|29162|28904.8|28899.8|29221.3|29191.3|28869.8|28864.8|32367
1619748000000|2021-04-30 02:00:00|28902.8|28897.8|28827.8|28822.8|28902.8|28897.8|28795.8|28790.8|21217
1619751600000|2021-04-30 03:00:00|28828.8|28823.8|28829.8|28824.8|28871.3|28866.3|28798.3|28793.3|8173
1619755200000|2021-04-30 04:00:00|28842.3|28812.3|28828.7|28798.7|28854|28824|28828.7|28798.7|0
1619758800000|2021-04-30 05:00:00|28833.5|28803.5|28800.3|28795.3|28849.8|28844.8|28728.3|28723.3|11312
1619762400000|2021-04-30 06:00:00|28799.3|28794.3|28780.8|28775.8|28824.8|28819.8|28759.8|28754.8|8120
1619766000000|2021-04-30 07:00:00|28779.8|28774.8|28678.3|28673.3|28783.3|28778.3|28664.3|28659.3|13462
1619769600000|2021-04-30 08:00:00|28650|28645|28670.3|28640.3|28688|28668|28592.5|28587.5|8716
1619773200000|2021-04-30 09:00:00|28670.9|28640.9|28660.5|28652.5|28693|28679|28628|28620|1598
1619776800000|2021-04-30 10:00:00|28660|28652|28614|28606|28674|28666|28599.5|28591.5|1237
1619780400000|2021-04-30 11:00:00|28614.5|28606.5|28660|28652|28660|28652|28601.5|28593.5|922
1619784000000|2021-04-30 12:00:00|28658|28650|28684|28676|28686|28678|28649.5|28641.5|920
1619787600000|2021-04-30 13:00:00|28685|28677|28698|28690|28726|28718|28676|28668|1878
1619791200000|2021-04-30 14:00:00|28698.5|28690.5|28673|28665|28715|28707|28648.5|28640.5|2567
1619794800000|2021-04-30 15:00:00|28671.5|28663.5|28636|28628|28675|28667|28609|28601|2337
1619798400000|2021-04-30 16:00:00|28636.5|28628.5|28641.5|28633.5|28668|28660|28616|28608|728
1619802000000|2021-04-30 17:00:00|28642.5|28634.5|28593.5|28585.5|28665.5|28657.5|28593|28585|576
1619805600000|2021-04-30 18:00:00|28591.5|28583.5|28588.9|28558.9|28611.5|28603.5|28574.5|28558.9|704
1619809200000|2021-04-30 19:00:00|28589.1|28559.1|28630.4|28600.4|28640.1|28610.1|28539.1|28509.1|0
1619812800000|2021-04-30 20:00:00|28633.9|28603.9|28647.6|28617.6|28656|28626|28632.4|28602.4|0
1619992800000|2021-05-02 22:00:00|28673.5|28643.5|28695.5|28665.5|28701.3|28671.3|28668.4|28638.4|0
1619996400000|2021-05-02 23:00:00|28696.7|28666.7|28711.1|28681.1|28716.2|28686.2|28692.9|28662.9|0
1620000000000|2021-05-03 00:00:00|28712.3|28682.3|28746.9|28716.9|28760.8|28730.8|28708.7|28678.7|0
1620003600000|2021-05-03 01:00:00|28747.1|28717.1|28364.2|28359.2|28747.5|28717.5|28311.7|28306.7|27865
1620007200000|2021-05-03 02:00:00|28362.7|28357.7|28237.2|28232.2|28362.7|28357.7|28204.2|28199.2|20578
1620010800000|2021-05-03 03:00:00|28239.7|28234.7|28244.2|28239.2|28270.2|28265.2|28197.7|28192.7|9727
1620014400000|2021-05-03 04:00:00|28257.1|28227.1|28268.4|28238.4|28268.4|28238.4|28248.9|28218.9|0
1620018000000|2021-05-03 05:00:00|28257.8|28227.8|28251.7|28246.7|28276.7|28271.7|28203.7|28198.7|6519
1620021600000|2021-05-03 06:00:00|28251.2|28246.2|28244.7|28239.7|28274.2|28269.2|28204.7|28199.7|8277
1620025200000|2021-05-03 07:00:00|28245.2|28240.2|28284.7|28279.7|28323.7|28318.7|28237.7|28232.7|10635
1620028800000|2021-05-03 08:00:00|28281.8|28276.8|28250.8|28220.8|28288.3|28283.3|28226.8|28217.9|4943
1620032400000|2021-05-03 09:00:00|28251.1|28221.1|28263.3|28255.3|28288.3|28280.3|28221.9|28191.9|1389
1620036000000|2021-05-03 10:00:00|28265.3|28257.3|28333.8|28325.8|28344.3|28336.3|28260.8|28252.8|1422
1620039600000|2021-05-03 11:00:00|28335.3|28327.3|28362.3|28354.3|28382.3|28374.3|28335.3|28327.3|1213
1620043200000|2021-05-03 12:00:00|28362.8|28354.8|28354.3|28346.3|28380.8|28372.8|28354.3|28346.3|1027
1620046800000|2021-05-03 13:00:00|28354.8|28346.8|28378.8|28370.8|28392.8|28384.8|28330.8|28322.8|1799
1620050400000|2021-05-03 14:00:00|28373.3|28365.3|28443.8|28435.8|28465.8|28457.8|28372.8|28364.8|3220
1620054000000|2021-05-03 15:00:00|28443.3|28435.3|28454.8|28446.8|28455.3|28447.3|28393.8|28385.8|2028
1620057600000|2021-05-03 16:00:00|28454.3|28446.3|28487.3|28479.3|28497.8|28489.8|28445.8|28437.8|1605
1620061200000|2021-05-03 17:00:00|28488.3|28480.3|28480.3|28472.3|28500.3|28492.3|28459.8|28451.8|383
1620064800000|2021-05-03 18:00:00|28479.8|28471.8|28513.6|28483.6|28513.6|28501.8|28464.3|28456.3|637
1620068400000|2021-05-03 19:00:00|28513.8|28483.8|28474.4|28444.4|28513.8|28483.8|28448.2|28418.2|0
1620072000000|2021-05-03 20:00:00|28478|28448|28466.1|28436.1|28480.4|28450.4|28459|28429|0
1620075600000|2021-05-03 21:00:00|28466.3|28436.3|28464.6|28434.6|28467.6|28437.6|28458.9|28428.9|0
1620079200000|2021-05-03 22:00:00|28469.1|28439.1|28463.3|28433.3|28474.4|28444.4|28461.2|28431.2|0
1620082800000|2021-05-03 23:00:00|28463.9|28433.9|28454.4|28424.4|28464.1|28434.1|28445.9|28415.9|0
1620086400000|2021-05-04 00:00:00|28452|28422|28427.3|28397.3|28462.4|28432.4|28415.5|28385.5|0
1620090000000|2021-05-04 01:00:00|28426.7|28396.7|28292|28287|28445|28440|28261|28256|21583
1620093600000|2021-05-04 02:00:00|28290.5|28285.5|28431.5|28426.5|28445|28440|28274|28269|15128
1620097200000|2021-05-04 03:00:00|28431|28426|28399|28394|28460|28455|28383|28378|7123
1620100800000|2021-05-04 04:00:00|28411.6|28381.6|28397.6|28367.6|28413.3|28383.3|28396.3|28366.3|0
1620104400000|2021-05-04 05:00:00|28401.1|28371.1|28477|28472|28496.5|28491.5|28397|28369.3|9109
1620108000000|2021-05-04 06:00:00|28478|28473|28522|28517|28536|28531|28468.5|28463.5|8189
1620111600000|2021-05-04 07:00:00|28522.5|28517.5|28550|28545|28587|28582|28515|28510|10750
1620115200000|2021-05-04 08:00:00|28549|28544|28564.5|28534.5|28598.5|28593.5|28524.5|28517.7|4103
1620118800000|2021-05-04 09:00:00|28563.9|28533.9|28600.5|28592.5|28608.5|28600.5|28545|28515|1031
1620122400000|2021-05-04 10:00:00|28601|28593|28604.5|28596.5|28621|28613|28589.5|28581.5|961
1620126000000|2021-05-04 11:00:00|28605|28597|28493|28485|28612|28604|28463|28455|1790
1620129600000|2021-05-04 12:00:00|28492.5|28484.5|28418|28410|28504|28496|28406.5|28398.5|2071
1620133200000|2021-05-04 13:00:00|28417.5|28409.5|28246.5|28238.5|28471|28463|28233|28225|5112
1620136800000|2021-05-04 14:00:00|28245|28237|28240.5|28232.5|28295|28287|28208|28200|3888
1620140400000|2021-05-04 15:00:00|28241|28233|28181|28173|28268|28260|28166|28158|3225
1620144000000|2021-05-04 16:00:00|28180.5|28172.5|28199|28191|28255|28247|28170.5|28162.5|1234
1620147600000|2021-05-04 17:00:00|28198.5|28190.5|28229.5|28221.5|28255.5|28247.5|28190|28182|783
1620151200000|2021-05-04 18:00:00|28230|28222|28282|28252|28283|28275|28216.5|28208.5|841
1620154800000|2021-05-04 19:00:00|28282.7|28252.7|28348.6|28318.6|28348.6|28318.6|28259.9|28229.9|0
1620158400000|2021-05-04 20:00:00|28349.8|28319.8|28340|28310|28355.5|28325.5|28319.9|28289.9|0
1620162000000|2021-05-04 21:00:00|28339.5|28309.5|28339.9|28309.9|28344.3|28314.3|28335.3|28305.3|0
1620165600000|2021-05-04 22:00:00|28339.6|28309.6|28341.7|28311.7|28347.9|28317.9|28326.9|28296.9|0
1620169200000|2021-05-04 23:00:00|28342.9|28312.9|28354.1|28324.1|28354.1|28324.1|28336.9|28306.9|0
1620172800000|2021-05-05 00:00:00|28355.3|28325.3|28400.9|28370.9|28419.7|28389.7|28351.4|28321.4|0
1620176400000|2021-05-05 01:00:00|28401.5|28371.5|28636.6|28631.6|28690.6|28685.6|28328.6|28323.6|26206
1620180000000|2021-05-05 02:00:00|28638.6|28633.6|28609.1|28604.1|28684.6|28679.6|28499.1|28494.1|16615
1620183600000|2021-05-05 03:00:00|28609.6|28604.6|28563.6|28558.6|28623.6|28618.6|28557.1|28552.1|5689
1620187200000|2021-05-05 04:00:00|28579.8|28549.8|28567.2|28537.2|28581|28551|28553.2|28523.2|2
1620190800000|2021-05-05 05:00:00|28557.6|28552.6|28445.1|28440.1|28557.6|28552.6|28355.1|28350.1|12539
1620194400000|2021-05-05 06:00:00|28444.6|28439.6|28327.6|28322.6|28464.6|28459.6|28307.6|28302.6|8143
1620198000000|2021-05-05 07:00:00|28327.1|28322.1|28405.1|28400.1|28429.1|28424.1|28318.1|28313.1|9132
1620201600000|2021-05-05 08:00:00|28403.6|28398.6|28438.4|28408.4|28470|28440.1|28387.1|28382.1|4405
1620205200000|2021-05-05 09:00:00|28438|28408|28453.1|28445.1|28478.6|28470.6|28435.6|28405.6|982
1620208800000|2021-05-05 10:00:00|28453.6|28445.6|28477.6|28469.6|28489.6|28481.6|28446.6|28438.6|704
1620212400000|2021-05-05 11:00:00|28476.6|28468.6|28462.6|28454.6|28486.6|28478.6|28458.1|28450.1|432
1620216000000|2021-05-05 12:00:00|28463.1|28455.1|28436.1|28428.1|28492.1|28484.1|28420.6|28412.6|1068
1620219600000|2021-05-05 13:00:00|28436.6|28428.6|28453.6|28445.6|28495.1|28487.1|28426.1|28418.1|1814
1620223200000|2021-05-05 14:00:00|28454.1|28446.1|28504.6|28496.6|28513.1|28505.1|28389.1|28381.1|2392
1620226800000|2021-05-05 15:00:00|28505.1|28497.1|28537.6|28529.6|28538.1|28530.1|28489.6|28481.6|1429
1620230400000|2021-05-05 16:00:00|28538.6|28530.6|28506.1|28498.1|28553.1|28545.1|28498.1|28490.1|761
1620234000000|2021-05-05 17:00:00|28506.6|28498.6|28528.1|28520.1|28540.1|28532.1|28478.6|28470.6|542
1620237600000|2021-05-05 18:00:00|28527.6|28519.6|28538.8|28508.8|28540.6|28532.6|28498.6|28490.6|461
1620241200000|2021-05-05 19:00:00|28538.5|28508.5|28482.4|28452.4|28540.7|28510.7|28449.7|28419.7|0
1620244800000|2021-05-05 20:00:00|28481.2|28451.2|28471.8|28441.8|28489.1|28459.1|28459.3|28429.3|0
1620248400000|2021-05-05 21:00:00|28471.9|28441.9|28472.4|28442.4|28473.4|28443.4|28461.6|28431.6|0
1620252000000|2021-05-05 22:00:00|28476|28446|28468.7|28438.7|28484.9|28454.9|28464.7|28434.7|0
1620255600000|2021-05-05 23:00:00|28469.9|28439.9|28498.4|28468.4|28500.8|28470.8|28468.6|28438.6|0
1620259200000|2021-05-06 00:00:00|28497.3|28467.3|28519.5|28489.5|28527.2|28497.2|28492|28462|0
1620262800000|2021-05-06 01:00:00|28518.9|28488.9|28715.7|28710.7|28838.2|28833.2|28498.7|28488.9|32613
1620266400000|2021-05-06 02:00:00|28718.2|28713.2|28429.2|28424.2|28757.2|28752.2|28411.7|28406.7|25352
1620270000000|2021-05-06 03:00:00|28428.7|28423.7|28462.7|28457.7|28472.7|28467.7|28357.2|28352.2|14477
1620273600000|2021-05-06 04:00:00|28478.1|28448.1|28477|28447|28487.3|28457.3|28463.3|28433.3|0
1620277200000|2021-05-06 05:00:00|28472.9|28442.9|28556.2|28551.2|28588.7|28583.7|28442.7|28437.7|13196
1620280800000|2021-05-06 06:00:00|28551.2|28546.2|28581.7|28576.7|28589.2|28584.2|28518.7|28513.7|7522
1620284400000|2021-05-06 07:00:00|28582.2|28577.2|28591.2|28586.2|28650.7|28645.7|28582.2|28577.2|10435
1620288000000|2021-05-06 08:00:00|28592.2|28587.2|28592|28562|28676.3|28659.7|28566.8|28536.8|4687
1620291600000|2021-05-06 09:00:00|28592.3|28562.3|28596.2|28588.2|28636.2|28628.2|28565.7|28546.2|1282
1620295200000|2021-05-06 10:00:00|28595.7|28587.7|28602.2|28594.2|28646.2|28638.2|28595.7|28587.7|816
1620298800000|2021-05-06 11:00:00|28599.2|28591.2|28598.7|28590.7|28626.7|28618.7|28579.2|28571.2|635
1620302400000|2021-05-06 12:00:00|28599.7|28591.7|28602.7|28594.7|28624.2|28616.2|28556.2|28548.2|1178
1620306000000|2021-05-06 13:00:00|28602.2|28594.2|28611.7|28603.7|28677.7|28669.7|28587.7|28579.7|1872
1620309600000|2021-05-06 14:00:00|28610.2|28602.2|28626.2|28618.2|28636.7|28628.7|28544.7|28536.7|2095
1620313200000|2021-05-06 15:00:00|28626.7|28618.7|28670.2|28662.2|28681.2|28673.2|28579.2|28571.2|1688
1620316800000|2021-05-06 16:00:00|28672.2|28664.2|28626.2|28618.2|28675.7|28667.7|28625.2|28617.2|680
1620320400000|2021-05-06 17:00:00|28625.7|28617.7|28597.2|28589.2|28643.2|28635.2|28593.7|28585.7|540
1620324000000|2021-05-06 18:00:00|28596.7|28588.7|28558.3|28528.3|28605.2|28597.2|28535.2|28527.2|880
1620327600000|2021-05-06 19:00:00|28558.6|28528.6|28668.7|28638.7|28678.8|28648.8|28539.7|28509.7|0
1620331200000|2021-05-06 20:00:00|28671.1|28641.1|28681.6|28651.6|28685.5|28655.5|28665.1|28635.1|0
1620334800000|2021-05-06 21:00:00|28681.2|28651.2|28689.7|28659.7|28690.8|28660.8|28676.9|28646.9|0
1620338400000|2021-05-06 22:00:00|28695.5|28665.5|28687.5|28657.5|28699|28669|28683.3|28653.3|0
1620342000000|2021-05-06 23:00:00|28688.7|28658.7|28683.6|28653.6|28693.7|28663.7|28674.9|28644.9|0
1620345600000|2021-05-07 00:00:00|28682.4|28652.4|28711.5|28681.5|28722.9|28692.9|28677.2|28647.2|0
1620349200000|2021-05-07 01:00:00|28712.1|28682.1|28848.4|28843.4|28868.9|28863.9|28673.9|28668.9|23636
1620352800000|2021-05-07 02:00:00|28849.4|28844.4|28839.9|28834.9|28892.9|28887.9|28738.4|28733.4|19243
1620356400000|2021-05-07 03:00:00|28840.9|28835.9|28803.9|28798.9|28867.9|28862.9|28785.9|28780.9|8332
1620360000000|2021-05-07 04:00:00|28814.4|28784.4|28819.1|28789.1|28823.3|28793.3|28798.9|28768.9|0
1620363600000|2021-05-07 05:00:00|28822.7|28792.7|28688.9|28683.9|28822.7|28802.9|28656.4|28651.4|15421
1620367200000|2021-05-07 06:00:00|28688.4|28683.4|28639.4|28634.4|28694.4|28689.4|28601.9|28596.9|12394
1620370800000|2021-05-07 07:00:00|28640.4|28635.4|28638.4|28633.4|28654.9|28649.9|28572.9|28567.9|8970
1620374400000|2021-05-07 08:00:00|28636.4|28631.4|28699.5|28669.5|28699.5|28669.5|28626.4|28621.4|3754
1620378000000|2021-05-07 09:00:00|28698.9|28668.9|28690.9|28682.9|28707.2|28692.9|28657.9|28649.9|879
1620381600000|2021-05-07 10:00:00|28689.4|28681.4|28681.9|28673.9|28706.4|28698.4|28678.9|28670.9|554
1620385200000|2021-05-07 11:00:00|28681.4|28673.4|28673.9|28665.9|28687.4|28679.4|28666.9|28658.9|469
1620388800000|2021-05-07 12:00:00|28674.4|28666.4|28713.4|28705.4|28759.9|28751.9|28632.9|28624.9|3043
1620392400000|2021-05-07 13:00:00|28714.9|28706.9|28760.9|28752.9|28769.4|28761.4|28661.4|28653.4|3176
1620396000000|2021-05-07 14:00:00|28762.4|28754.4|28807.9|28799.9|28815.4|28807.4|28758.9|28750.9|2321
1620399600000|2021-05-07 15:00:00|28808.4|28800.4|28819.4|28811.4|28835.4|28827.4|28796.4|28788.4|1178
1620403200000|2021-05-07 16:00:00|28819.9|28811.9|28767.4|28759.4|28821.9|28813.9|28754.9|28746.9|987
1620406800000|2021-05-07 17:00:00|28767.9|28759.9|28750.9|28742.9|28779.9|28771.9|28742.4|28734.4|447
1620410400000|2021-05-07 18:00:00|28750.4|28742.4|28791.8|28761.8|28791.8|28783.4|28737.4|28729.4|720
1620414000000|2021-05-07 19:00:00|28791.5|28761.5|28788.8|28758.8|28821.1|28791.1|28786.5|28756.5|0
1620417600000|2021-05-07 20:00:00|28790|28760|28808.8|28778.8|28815.9|28785.9|28787.6|28757.6|0
1620597600000|2021-05-09 22:00:00|28822.7|28792.7|28833|28803|28836.9|28806.9|28820|28790|0
1620601200000|2021-05-09 23:00:00|28832.4|28802.4|28871.8|28841.8|28888.4|28858.4|28832.2|28802.2|0
1620604800000|2021-05-10 00:00:00|28873|28843|28879.4|28849.4|28910.9|28880.9|28865.8|28835.8|0
1620608400000|2021-05-10 01:00:00|28878.8|28848.8|28717.1|28712.1|28884.6|28879.6|28636.1|28631.1|30229
1620612000000|2021-05-10 02:00:00|28713.1|28708.1|28585.6|28580.6|28802.1|28797.1|28566.6|28561.6|22872
1620615600000|2021-05-10 03:00:00|28586.1|28581.1|28529.6|28524.6|28607.6|28602.6|28476.1|28471.1|12735
1620619200000|2021-05-10 04:00:00|28543.5|28513.5|28541.6|28511.6|28555.5|28525.5|28539.6|28509.6|0
1620622800000|2021-05-10 05:00:00|28542.2|28512.2|28565.1|28560.1|28578.1|28573.1|28481.6|28476.6|11305
1620626400000|2021-05-10 06:00:00|28565.6|28560.6|28600.1|28595.1|28606.1|28601.1|28547.6|28542.6|8953
1620630000000|2021-05-10 07:00:00|28600.6|28595.6|28598.1|28593.1|28641.1|28636.1|28542.6|28537.6|8844
1620633600000|2021-05-10 08:00:00|28596.9|28591.9|28598.2|28568.2|28625.5|28617.4|28577.4|28563.4|4290
1620637200000|2021-05-10 09:00:00|28597.6|28567.6|28639.9|28631.9|28647.9|28639.9|28592.3|28562.3|787
1620640800000|2021-05-10 10:00:00|28638.4|28630.4|28635.9|28627.9|28650.9|28642.9|28627.9|28619.9|485
1620644400000|2021-05-10 11:00:00|28635.4|28627.4|28620.4|28612.4|28643.4|28635.4|28609.9|28601.9|431
1620648000000|2021-05-10 12:00:00|28619.9|28611.9|28651.4|28643.4|28663.4|28655.4|28609.4|28601.4|800
1620651600000|2021-05-10 13:00:00|28652.4|28644.4|28538.4|28530.4|28660.9|28652.9|28516.9|28508.9|2890
1620655200000|2021-05-10 14:00:00|28538.9|28530.9|28487.4|28479.4|28557.9|28549.9|28438.4|28430.4|3311
1620658800000|2021-05-10 15:00:00|28486.9|28478.9|28554.9|28546.9|28562.9|28554.9|28468.4|28460.4|2014
1620662400000|2021-05-10 16:00:00|28555.4|28547.4|28530.4|28522.4|28563.4|28555.4|28511.9|28503.9|628
1620666000000|2021-05-10 17:00:00|28531.4|28523.4|28514.4|28506.4|28542.4|28534.4|28510.4|28502.4|326
1620669600000|2021-05-10 18:00:00|28513.9|28505.9|28442.1|28412.1|28515.4|28507.4|28403.9|28395.9|1134
1620673200000|2021-05-10 19:00:00|28441.9|28411.9|28421.2|28391.2|28490.9|28460.9|28396.3|28366.3|0
1620676800000|2021-05-10 20:00:00|28428.3|28398.3|28375.8|28345.8|28431.8|28401.8|28360.6|28330.6|0
1620680400000|2021-05-10 21:00:00|28375.5|28345.5|28385|28355|28392.9|28362.9|28375.4|28345.4|0
1620684000000|2021-05-10 22:00:00|28380.3|28350.3|28421.4|28391.4|28422|28392|28380|28350|0
1620687600000|2021-05-10 23:00:00|28422|28392|28418.2|28388.2|28426.7|28396.7|28405.1|28375.1|0
1620691200000|2021-05-11 00:00:00|28417|28387|28261.5|28231.5|28429.9|28399.9|28243.1|28213.1|0
1620694800000|2021-05-11 01:00:00|28260.9|28230.9|27991.9|27986.9|28298.4|28293.4|27915.9|27910.9|38568
1620698400000|2021-05-11 02:00:00|27993.4|27988.4|27964.4|27959.4|28055.9|28050.9|27889.9|27884.9|26537
1620702000000|2021-05-11 03:00:00|27964.9|27959.9|27953.7|27948.7|27979.7|27974.7|27882.9|27877.9|11512
1620705600000|2021-05-11 04:00:00|27963.7|27933.7|27939.5|27909.5|27975.3|27945.3|27931.3|27901.3|0
1620709200000|2021-05-11 05:00:00|27940.1|27910.1|28116.7|28111.7|28157.7|28152.7|27910.2|27905.2|17676
1620712800000|2021-05-11 06:00:00|28118.7|28113.7|28026.7|28021.7|28118.7|28113.7|27962.7|27957.7|12293
1620716400000|2021-05-11 07:00:00|28027.2|28022.2|27961.7|27956.7|28042.7|28037.7|27907.2|27902.2|16037
1620720000000|2021-05-11 08:00:00|27961.2|27956.2|27941.6|27911.6|28004.2|27999.2|27894.7|27889.7|6999
1620723600000|2021-05-11 09:00:00|27941.9|27911.9|27996.7|27988.7|28006.7|27998.7|27938.1|27908.1|1501
1620727200000|2021-05-11 10:00:00|27997.2|27989.2|27981.2|27973.2|28006.7|27998.7|27951.2|27943.2|1094
1620730800000|2021-05-11 11:00:00|27981.7|27973.7|27929.2|27921.2|27986.7|27978.7|27927.7|27919.7|966
1620734400000|2021-05-11 12:00:00|27927.2|27919.2|27815.7|27807.7|27953.7|27945.7|27783.2|27775.2|3128
1620738000000|2021-05-11 13:00:00|27815.2|27807.2|28031.2|28023.2|28032.7|28024.7|27762.7|27754.7|4925
1620741600000|2021-05-11 14:00:00|28031.7|28023.7|27938.7|27930.7|28035.2|28027.2|27854.7|27846.7|3918
1620745200000|2021-05-11 15:00:00|27939.2|27931.2|28032.7|28024.7|28047.2|28039.2|27896.7|27888.7|2914
1620748800000|2021-05-11 16:00:00|28033.2|28025.2|28004.2|27996.2|28039.2|28031.2|27970.7|27962.7|823
1620752400000|2021-05-11 17:00:00|28003.7|27995.7|28044.7|28036.7|28076.7|28068.7|27991.7|27983.7|1105
1620756000000|2021-05-11 18:00:00|28044.2|28036.2|28075.8|28045.8|28086.7|28078.7|28016.7|28008.7|558
1620759600000|2021-05-11 19:00:00|28075.7|28045.7|28091.6|28061.6|28138.9|28108.9|28041.4|28011.4|0
1620763200000|2021-05-11 20:00:00|28093.9|28063.9|28054.8|28024.8|28113.9|28083.9|28045|28015|0
1620766800000|2021-05-11 21:00:00|28055|28025|28052.3|28022.3|28056.9|28026.9|28048.5|28018.5|0
1620770400000|2021-05-11 22:00:00|28052.8|28022.8|28078.2|28048.2|28083.7|28053.7|28047.1|28017.1|0
1620774000000|2021-05-11 23:00:00|28078.8|28048.8|28131.6|28101.6|28132.8|28102.8|28064.2|28034.2|0
1620777600000|2021-05-12 00:00:00|28132.7|28102.7|27993.1|27963.1|28150.2|28120.2|27960.4|27930.4|0
1620781200000|2021-05-12 01:00:00|27992.8|27962.8|27958.2|27953.2|28110.2|28105.2|27906.2|27901.2|28962
1620784800000|2021-05-12 02:00:00|27958.7|27953.7|28043.2|28038.2|28113.7|28108.7|27945.2|27940.2|22606
1620788400000|2021-05-12 03:00:00|28043.7|28038.7|27866.7|27861.7|28061.2|28056.2|27847.2|27842.2|14891
1620792000000|2021-05-12 04:00:00|27870.1|27840.1|27911.9|27881.9|27916|27886|27842.8|27812.8|1
1620795600000|2021-05-12 05:00:00|27915.4|27885.4|27994.2|27989.2|28061.2|28056.2|27878.2|27873.2|14382
1620799200000|2021-05-12 06:00:00|27995.7|27990.7|28114.7|28109.7|28120.7|28115.7|27980.2|27975.2|9639
1620802800000|2021-05-12 07:00:00|28115.2|28110.2|28182.2|28177.2|28194.2|28189.2|28075.2|28070.2|12650
1620806400000|2021-05-12 08:00:00|28185.2|28180.2|28161.5|28131.5|28212.2|28207.2|28136.2|28106.2|6140
1620810000000|2021-05-12 09:00:00|28162.1|28132.1|28128.7|28120.7|28191.1|28165.7|28103.2|28095.2|1691
1620813600000|2021-05-12 10:00:00|28128.2|28120.2|28109.2|28101.2|28168.2|28160.2|28094.7|28086.7|1212
1620817200000|2021-05-12 11:00:00|28109.7|28101.7|28111.2|28103.2|28133.7|28125.7|28084.2|28076.2|798
1620820800000|2021-05-12 12:00:00|28109.2|28101.2|28109.7|28101.7|28159.2|28151.2|28008.2|28000.2|3040
1620824400000|2021-05-12 13:00:00|28111.2|28103.2|28067.7|28059.7|28157.7|28149.7|28039.7|28031.7|3457
1620828000000|2021-05-12 14:00:00|28067.2|28059.2|27979.7|27971.7|28084.7|28076.7|27938.7|27930.7|3531
1620831600000|2021-05-12 15:00:00|27978.7|27970.7|27925.2|27917.2|28028.2|28020.2|27922.2|27914.2|2733
1620835200000|2021-05-12 16:00:00|27923.7|27915.7|27926.7|27918.7|27946.7|27938.7|27877.2|27869.2|1956
1620838800000|2021-05-12 17:00:00|27923.2|27915.2|27911.2|27903.2|27965.7|27957.7|27896.7|27888.7|925
1620842400000|2021-05-12 18:00:00|27910.7|27902.7|27899.6|27869.6|27923.7|27915.7|27856.7|27848.7|888
1620846000000|2021-05-12 19:00:00|27899.4|27869.4|27877.2|27847.2|27904.3|27874.3|27817.2|27787.2|0
1620849600000|2021-05-12 20:00:00|27876|27846|27857.8|27827.8|27905.9|27875.9|27853|27823|0
1620853200000|2021-05-12 21:00:00|27859.4|27829.4|27860|27830|27862.5|27832.5|27844.5|27814.5|0
1620856800000|2021-05-12 22:00:00|27857.6|27827.6|27916|27886|27921.1|27891.1|27857.6|27827.6|0
1620860400000|2021-05-12 23:00:00|27915.4|27885.4|27924.5|27894.5|27933.2|27903.2|27904.9|27874.9|0
1620864000000|2021-05-13 00:00:00|27923.9|27893.9|27917.2|27887.2|27952.6|27922.6|27887.2|27857.2|0
1620867600000|2021-05-13 01:00:00|27916.9|27886.9|27935.2|27930.2|27991.2|27986.2|27838.5|27808.5|24391
1620871200000|2021-05-13 02:00:00|27931.2|27926.2|28008.2|28003.2|28030.7|28025.7|27793.2|27788.2|27031
1620874800000|2021-05-13 03:00:00|28007.7|28002.7|27952.7|27947.7|28052.7|28047.7|27904.2|27899.2|12210
1620878400000|2021-05-13 04:00:00|27951.7|27921.7|27944.4|27914.4|27964.3|27934.3|27928.4|27898.4|2
1620882000000|2021-05-13 05:00:00|27943.8|27913.8|27776.2|27771.2|27950.7|27945.7|27751.7|27746.7|18338
1620885600000|2021-05-13 06:00:00|27775.7|27770.7|27832.2|27827.2|27883.2|27878.2|27775.7|27770.7|10230
1620889200000|2021-05-13 07:00:00|27831.2|27826.2|27717.7|27712.7|27833.2|27828.2|27695.2|27690.2|14200
1620892800000|2021-05-13 08:00:00|27718.2|27713.2|27690|27660|27732.2|27727.2|27592.8|27562.8|7853
1620896400000|2021-05-13 09:00:00|27690.3|27660.3|27688.2|27680.2|27746.3|27726.2|27631.7|27623.7|2220
1620900000000|2021-05-13 10:00:00|27687.7|27679.7|27724.7|27716.7|27729.7|27721.7|27648.7|27640.7|1288
1620903600000|2021-05-13 11:00:00|27724.2|27716.2|27787.2|27779.2|27812.2|27804.2|27703.7|27695.7|2522
1620907200000|2021-05-13 12:00:00|27786.2|27778.2|27819.2|27811.2|27843.7|27835.7|27767.2|27759.2|1793
1620910800000|2021-05-13 13:00:00|27819.7|27811.7|27897.2|27889.2|27905.2|27897.2|27815.2|27807.2|3197
1620914400000|2021-05-13 14:00:00|27898.7|27890.7|27904.2|27896.2|27926.7|27918.7|27864.2|27856.2|2592
1620918000000|2021-05-13 15:00:00|27904.7|27896.7|27799.7|27791.7|27908.2|27900.2|27786.7|27778.7|2395
1620921600000|2021-05-13 16:00:00|27799.2|27791.2|27802.7|27794.7|27856.7|27848.7|27789.2|27781.2|1153
1620925200000|2021-05-13 17:00:00|27803.2|27795.2|27768.2|27760.2|27826.7|27818.7|27696.2|27688.2|1778
1620928800000|2021-05-13 18:00:00|27767.7|27759.7|27885.9|27855.9|27890.7|27882.7|27766.2|27758.2|1714
1620932400000|2021-05-13 19:00:00|27886.1|27856.1|27832|27802|27905.2|27875.2|27818.8|27788.8|0
1620936000000|2021-05-13 20:00:00|27833.2|27803.2|27865.4|27835.4|27869|27839|27812.9|27782.9|0
1620939600000|2021-05-13 21:00:00|27864.2|27834.2|27865.1|27835.1|27871.5|27841.5|27857.9|27827.9|0
1620943200000|2021-05-13 22:00:00|27871.6|27841.6|27868.2|27838.2|27876.5|27846.5|27852|27822|0
1620946800000|2021-05-13 23:00:00|27868.8|27838.8|27885.6|27855.6|27891.9|27861.9|27845.9|27815.9|0
1620950400000|2021-05-14 00:00:00|27884.4|27854.4|27939.9|27909.9|27945.2|27915.2|27873|27843|0
1620954000000|2021-05-14 01:00:00|27940.2|27910.2|27788.9|27783.9|27949.4|27935.4|27704.4|27699.4|22327
1620957600000|2021-05-14 02:00:00|27787.4|27782.4|27898.9|27893.9|27898.9|27893.9|27731.4|27726.4|21336
1620961200000|2021-05-14 03:00:00|27899.4|27894.4|27959.9|27954.9|27992.4|27987.4|27894.4|27889.4|14742
1620964800000|2021-05-14 04:00:00|27980.8|27950.8|27981.1|27951.1|28002|27972|27971.2|27941.2|28
1620968400000|2021-05-14 05:00:00|27980.6|27950.6|27985.4|27980.4|28009.9|28004.9|27916.4|27911.4|12408
1620972000000|2021-05-14 06:00:00|27982.4|27977.4|28040.4|28035.4|28076.4|28071.4|27933.9|27928.9|12973
1620975600000|2021-05-14 07:00:00|28042.4|28037.4|28014.4|28009.4|28050.9|28045.9|28009.4|28004.4|9457
1620979200000|2021-05-14 08:00:00|28003.2|27998.2|28084.3|28054.3|28099.7|28069.7|27988.2|27983.2|4847
1620982800000|2021-05-14 09:00:00|28085.5|28055.5|28039.7|28031.7|28106.4|28084.2|28034.2|28026.2|1061
1620986400000|2021-05-14 10:00:00|28040.2|28032.2|28065.7|28057.7|28075.7|28067.7|28036.7|28028.7|603
1620990000000|2021-05-14 11:00:00|28063.7|28055.7|28063.2|28055.2|28084.2|28076.2|28050.2|28042.2|898
1620993600000|2021-05-14 12:00:00|28063.7|28055.7|28048.7|28040.7|28073.2|28065.2|28007.7|27999.7|1237
1620997200000|2021-05-14 13:00:00|28050.2|28042.2|28114.2|28106.2|28114.7|28106.7|28043.2|28035.2|1828
1621000800000|2021-05-14 14:00:00|28113.2|28105.2|28164.2|28156.2|28164.7|28156.7|28084.7|28076.7|2360
1621004400000|2021-05-14 15:00:00|28163.7|28155.7|28198.2|28190.2|28207.2|28199.2|28141.7|28133.7|1947
1621008000000|2021-05-14 16:00:00|28198.7|28190.7|28183.7|28175.7|28220.7|28212.7|28179.7|28171.7|865
1621011600000|2021-05-14 17:00:00|28184.2|28176.2|28199.2|28191.2|28205.2|28197.2|28172.2|28164.2|368
1621015200000|2021-05-14 18:00:00|28199.7|28191.7|28233.7|28203.7|28233.7|28220.2|28190.2|28182.2|685
1621018800000|2021-05-14 19:00:00|28233.8|28203.8|28226.8|28196.8|28243.5|28213.5|28199.9|28169.9|0
1621022400000|2021-05-14 20:00:00|28230.4|28200.4|28246.8|28216.8|28265.4|28235.4|28228|28198|0
1621202400000|2021-05-16 22:00:00|28232.6|28202.6|28218.5|28188.5|28264.4|28234.4|28217.4|28187.4|0
1621206000000|2021-05-16 23:00:00|28219.7|28189.7|28206.9|28176.9|28231|28201|28202.2|28172.2|0
1621209600000|2021-05-17 00:00:00|28207.4|28177.4|28146.7|28116.7|28211.6|28181.6|28123.6|28093.6|0
1621213200000|2021-05-17 01:00:00|28147|28117|28179.2|28174.2|28262.7|28257.7|28048.2|28043.2|27382
1621216800000|2021-05-17 02:00:00|28175.2|28170.2|28154.7|28149.7|28221.2|28216.2|28040.7|28035.7|18272
1621220400000|2021-05-17 03:00:00|28155.2|28150.2|28115.2|28110.2|28190.2|28185.2|28101.2|28096.2|7420
1621224000000|2021-05-17 04:00:00|28122.2|28092.2|28178.4|28148.4|28198.6|28168.6|28114.8|28084.8|0
1621227600000|2021-05-17 05:00:00|28178.7|28148.7|28166.2|28161.2|28222.2|28217.2|28123.2|28118.2|9568
1621231200000|2021-05-17 06:00:00|28165.2|28160.2|28192.7|28187.7|28249.2|28244.2|28155.7|28150.7|7545
1621234800000|2021-05-17 07:00:00|28193.7|28188.7|28146.7|28141.7|28256.2|28251.2|28133.7|28128.7|9025
1621238400000|2021-05-17 08:00:00|28127.4|28122.4|28229|28199|28236|28206|28124.4|28119.4|4482
1621242000000|2021-05-17 09:00:00|28230.2|28200.2|28180.9|28172.9|28233.7|28203.7|28173.9|28165.9|576
1621245600000|2021-05-17 10:00:00|28180.4|28172.4|28122.9|28114.9|28182.9|28174.9|28121.9|28113.9|939
1621249200000|2021-05-17 11:00:00|28124.4|28116.4|28099.9|28091.9|28143.4|28135.4|28091.9|28083.9|858
1621252800000|2021-05-17 12:00:00|28101.9|28093.9|28112.4|28104.4|28128.9|28120.9|28076.9|28068.9|938
1621256400000|2021-05-17 13:00:00|28110.4|28102.4|28140.4|28132.4|28178.9|28170.9|28103.9|28095.9|2056
1621260000000|2021-05-17 14:00:00|28136.9|28128.9|28197.4|28189.4|28204.4|28196.4|28106.9|28098.9|2188
1621263600000|2021-05-17 15:00:00|28196.9|28188.9|28214.9|28206.9|28261.4|28253.4|28170.9|28162.9|2173
1621267200000|2021-05-17 16:00:00|28214.4|28206.4|28214.9|28206.9|28234.4|28226.4|28191.4|28183.4|691
1621270800000|2021-05-17 17:00:00|28213.4|28205.4|28216.4|28208.4|28234.4|28226.4|28187.4|28179.4|420
1621274400000|2021-05-17 18:00:00|28215.9|28207.9|28266.2|28236.2|28266.2|28243.4|28207.9|28199.9|628
1621278000000|2021-05-17 19:00:00|28266.4|28236.4|28279.8|28249.8|28288.6|28258.6|28247.4|28217.4|0
1621281600000|2021-05-17 20:00:00|28277.4|28247.4|28295|28265|28300.2|28270.2|28265.1|28235.1|0
1621285200000|2021-05-17 21:00:00|28295.1|28265.1|28296|28266|28299|28269|28293.3|28263.3|0
1621288800000|2021-05-17 22:00:00|28292.1|28262.1|28269.9|28239.9|28300.7|28270.7|28269.9|28239.9|0
1621292400000|2021-05-17 23:00:00|28271.1|28241.1|28303.7|28273.7|28310.5|28280.5|28269.7|28239.7|0
1621296000000|2021-05-18 00:00:00|28302.5|28272.5|28316.6|28286.6|28326.4|28296.4|28294.2|28264.2|0
1621299600000|2021-05-18 01:00:00|28320.1|28290.1|28543.4|28538.4|28635.4|28630.4|28303.6|28273.6|30847
1621303200000|2021-05-18 02:00:00|28542.4|28537.4|28549.4|28544.4|28601.9|28596.9|28509.4|28504.4|14621
1621306800000|2021-05-18 03:00:00|28549.9|28544.9|28560.4|28555.4|28581.9|28576.9|28532.4|28527.4|6806
1621310400000|2021-05-18 04:00:00|28577.9|28547.9|28570.2|28540.2|28581.7|28551.7|28557.1|28527.1|2
1621314000000|2021-05-18 05:00:00|28559.9|28554.9|28548.4|28543.4|28583.9|28578.9|28518.9|28513.9|8048
1621317600000|2021-05-18 06:00:00|28548.9|28543.9|28553.4|28548.4|28605.4|28600.4|28543.4|28538.4|7465
1621321200000|2021-05-18 07:00:00|28553.9|28548.9|28591.4|28586.4|28594.9|28589.9|28550.4|28545.4|7420
1621324800000|2021-05-18 08:00:00|28575.8|28570.8|28541.5|28511.5|28578.3|28573.3|28529.3|28507.8|4979
1621328400000|2021-05-18 09:00:00|28542.1|28512.1|28537.3|28529.3|28558.3|28550.3|28525.3|28507.3|842
1621332000000|2021-05-18 10:00:00|28537.8|28529.8|28515.3|28507.3|28553.3|28545.3|28511.3|28503.3|1025
1621335600000|2021-05-18 11:00:00|28514.8|28506.8|28501.8|28493.8|28522.8|28514.8|28480.8|28472.8|956
1621339200000|2021-05-18 12:00:00|28502.3|28494.3|28489.8|28481.8|28522.3|28514.3|28475.3|28467.3|910
1621342800000|2021-05-18 13:00:00|28489.3|28481.3|28490.3|28482.3|28521.3|28513.3|28455.3|28447.3|2292
1621346400000|2021-05-18 14:00:00|28489.8|28481.8|28533.3|28525.3|28560.3|28552.3|28463.8|28455.8|2069
1621350000000|2021-05-18 15:00:00|28533.8|28525.8|28526.3|28518.3|28556.8|28548.8|28515.8|28507.8|1170
1621353600000|2021-05-18 16:00:00|28525.3|28517.3|28553.3|28545.3|28569.8|28561.8|28517.3|28509.3|628
1621357200000|2021-05-18 17:00:00|28553.8|28545.8|28557.8|28549.8|28583.8|28575.8|28547.8|28539.8|565
1621360800000|2021-05-18 18:00:00|28555.8|28547.8|28515.9|28485.9|28574.8|28566.8|28490.8|28482.8|1010
1621364400000|2021-05-18 19:00:00|28515.5|28485.5|28431.2|28401.2|28559.4|28529.4|28427.2|28397.2|0
1621368000000|2021-05-18 20:00:00|28428.8|28398.8|28397.8|28367.8|28450.5|28420.5|28384|28354|0
1621371600000|2021-05-18 21:00:00|28398|28368|28393.4|28363.4|28400.4|28370.4|28387.4|28357.4|0
1621375200000|2021-05-18 22:00:00|28391|28361|28416.1|28386.1|28432.5|28402.5|28391|28361|0
1621378800000|2021-05-18 23:00:00|28416.7|28386.7|28355.3|28325.3|28440.7|28410.7|28355.3|28325.3|0
1621382400000|2021-05-19 00:00:00|28358.9|28328.9|28397.7|28367.7|28415.9|28385.9|28329.9|28299.9|0
1621386000000|2021-05-19 01:00:00|28398.3|28368.3|28396.2|28366.2|28446.5|28416.5|28381.5|28351.5|0
1621389600000|2021-05-19 02:00:00|28396.8|28366.8|28364.8|28334.8|28396.8|28366.8|28354.3|28324.3|0
1621393200000|2021-05-19 03:00:00|28361.2|28331.2|28385.9|28355.9|28393.4|28363.4|28352.6|28322.6|0
1621396800000|2021-05-19 04:00:00|28386.2|28356.2|28344|28314|28396.9|28366.9|28323.5|28293.5|0
1621400400000|2021-05-19 05:00:00|28344.6|28314.6|28356.7|28326.7|28360|28330|28332.7|28302.7|0
1621404000000|2021-05-19 06:00:00|28360.2|28330.2|28347.3|28317.3|28393.6|28363.6|28328.2|28298.2|0
1621407600000|2021-05-19 07:00:00|28343.7|28313.7|28323.4|28293.4|28366|28336|28272.8|28242.8|0
1621411200000|2021-05-19 08:00:00|28322.8|28292.8|28261.1|28231.1|28344.9|28314.9|28235.1|28205.1|0
1621414800000|2021-05-19 09:00:00|28261.4|28231.4|28319.8|28289.8|28410.6|28380.6|28259.9|28229.9|0
1621418400000|2021-05-19 10:00:00|28320.4|28290.4|28343.5|28313.5|28350|28320|28310.9|28280.9|0
1621422000000|2021-05-19 11:00:00|28339.9|28309.9|28231.4|28201.4|28345.6|28315.6|28220.3|28190.3|0
1621425600000|2021-05-19 12:00:00|28231.1|28201.1|28164|28134|28282.2|28252.2|28156.8|28126.8|0
1621429200000|2021-05-19 13:00:00|28163.4|28133.4|28323.6|28293.6|28344.6|28314.6|28151.8|28121.8|0
1621432800000|2021-05-19 14:00:00|28323.4|28293.4|28358.5|28328.5|28400.3|28370.3|28176.6|28146.6|0
1621436400000|2021-05-19 15:00:00|28358.3|28328.3|28413.1|28383.1|28429.6|28399.6|28329.3|28299.3|0
1621440000000|2021-05-19 16:00:00|28412.8|28382.8|28413.7|28383.7|28437.8|28407.8|28370.8|28340.8|0
1621443600000|2021-05-19 17:00:00|28413.6|28383.6|28410.6|28380.6|28485.5|28455.5|28388.9|28358.9|0
1621447200000|2021-05-19 18:00:00|28410.8|28380.8|28364.3|28334.3|28478|28448|28296.6|28266.6|0
1621450800000|2021-05-19 19:00:00|28364.5|28334.5|28457.8|28427.8|28457.8|28427.8|28335.6|28305.6|0
1621454400000|2021-05-19 20:00:00|28455.3|28425.3|28434.3|28404.3|28462.6|28432.6|28418.2|28388.2|0
1621458000000|2021-05-19 21:00:00|28434.4|28404.4|28433.6|28403.6|28437.1|28407.1|28427.4|28397.4|0
1621461600000|2021-05-19 22:00:00|28427.1|28397.1|28400.8|28370.8|28436.5|28406.5|28399.6|28369.6|0
1621465200000|2021-05-19 23:00:00|28399.6|28369.6|28398|28368|28412.6|28382.6|28393.8|28363.8|0
1621468800000|2021-05-20 00:00:00|28399.2|28369.2|28448.6|28418.6|28478|28448|28393.1|28363.1|0
1621472400000|2021-05-20 01:00:00|28449.2|28419.2|28424|28419|28493|28488|28254.5|28249.5|28399
1621476000000|2021-05-20 02:00:00|28425|28420|28299|28294|28436|28431|28289.5|28284.5|18541
1621479600000|2021-05-20 03:00:00|28298.5|28293.5|28370.5|28365.5|28398.5|28393.5|28284.5|28279.5|8565
1621483200000|2021-05-20 04:00:00|28384.6|28354.6|28401|28371|28410|28380|28380.7|28350.7|0
1621486800000|2021-05-20 05:00:00|28401.6|28371.6|28432|28427|28442.5|28437.5|28321.5|28316.5|8861
1621490400000|2021-05-20 06:00:00|28431.5|28426.5|28398|28393|28462|28457|28385.5|28380.5|8109
1621494000000|2021-05-20 07:00:00|28397|28392|28398|28393|28422.5|28417.5|28375.5|28370.5|7921
1621497600000|2021-05-20 08:00:00|28396.5|28391.5|28365.5|28335.5|28431.5|28426.5|28341.6|28311.6|4455
1621501200000|2021-05-20 09:00:00|28361.9|28331.9|28310.5|28302.5|28381.3|28355.5|28274|28266|1563
1621504800000|2021-05-20 10:00:00|28311|28303|28329.5|28321.5|28344.5|28336.5|28302.5|28294.5|732
1621508400000|2021-05-20 11:00:00|28330|28322|28391|28383|28392|28384|28326|28318|779
1621512000000|2021-05-20 12:00:00|28392|28384|28420.5|28412.5|28422.5|28414.5|28371|28363|752
1621515600000|2021-05-20 13:00:00|28422.5|28414.5|28487.5|28479.5|28498|28490|28415.5|28407.5|2890
1621519200000|2021-05-20 14:00:00|28489|28481|28491.5|28483.5|28497.5|28489.5|28460|28452|2008
1621522800000|2021-05-20 15:00:00|28492|28484|28536.5|28528.5|28552|28544|28482.5|28474.5|2045
1621526400000|2021-05-20 16:00:00|28537|28529|28497|28489|28537.5|28529.5|28479.5|28471.5|1027
1621530000000|2021-05-20 17:00:00|28496.5|28488.5|28479|28471|28503.5|28495.5|28470|28462|539
1621533600000|2021-05-20 18:00:00|28479.5|28471.5|28512.1|28482.1|28523.5|28515.5|28476.5|28468.5|398
1621537200000|2021-05-20 19:00:00|28513.5|28483.5|28506.5|28476.5|28563.3|28533.3|28487.4|28457.4|0
1621540800000|2021-05-20 20:00:00|28508.9|28478.9|28497.1|28467.1|28520.1|28490.1|28490.4|28460.4|0
1621544400000|2021-05-20 21:00:00|28496.8|28466.8|28482.3|28452.3|28496.8|28466.8|28480.5|28450.5|0
1621548000000|2021-05-20 22:00:00|28482.7|28452.7|28512.5|28482.5|28516.1|28486.1|28479.7|28449.7|0
1621551600000|2021-05-20 23:00:00|28513.7|28483.7|28548.1|28518.1|28549.1|28519.1|28509|28479|0
1621555200000|2021-05-21 00:00:00|28548.7|28518.7|28590.1|28560.1|28601.9|28571.9|28532.7|28502.7|0
1621558800000|2021-05-21 01:00:00|28590.3|28560.3|28391|28386|28625|28620|28384.5|28379.5|22065
1621562400000|2021-05-21 02:00:00|28390|28385|28347.2|28342.2|28403.5|28398.5|28270.2|28265.2|19972
1621566000000|2021-05-21 03:00:00|28346.2|28341.2|28350.2|28345.2|28373.7|28368.7|28289.2|28284.2|8637
1621569600000|2021-05-21 04:00:00|28362.5|28332.5|28389.4|28359.4|28391.2|28361.2|28356.6|28326.6|0
1621573200000|2021-05-21 05:00:00|28388.2|28358.2|28391.7|28386.7|28432.2|28427.2|28360.7|28355.7|10117
1621576800000|2021-05-21 06:00:00|28390.2|28385.2|28426.2|28421.2|28437.2|28432.2|28386.2|28381.2|5896
1621580400000|2021-05-21 07:00:00|28425.2|28420.2|28421.2|28416.2|28452.2|28447.2|28400.7|28395.7|7010
1621584000000|2021-05-21 08:00:00|28412.1|28407.1|28489|28459|28491.8|28461.8|28368.6|28363.6|4122
1621587600000|2021-05-21 09:00:00|28489.3|28459.3|28455.6|28447.6|28505.2|28475.2|28433.6|28425.6|1081
1621591200000|2021-05-21 10:00:00|28456.6|28448.6|28448.6|28440.6|28476.6|28468.6|28445.1|28437.1|711
1621594800000|2021-05-21 11:00:00|28449.1|28441.1|28479.6|28471.6|28497.1|28489.1|28447.6|28439.6|588
1621598400000|2021-05-21 12:00:00|28480.1|28472.1|28477.6|28469.6|28489.1|28481.1|28469.1|28461.1|600
1621602000000|2021-05-21 13:00:00|28478.1|28470.1|28453.1|28445.1|28490.6|28482.6|28397.1|28389.1|2172
1621605600000|2021-05-21 14:00:00|28452.1|28444.1|28407.1|28399.1|28460.1|28452.1|28388.1|28380.1|2026
1621609200000|2021-05-21 15:00:00|28407.6|28399.6|28356.1|28348.1|28433.1|28425.1|28350.6|28342.6|1429
1621612800000|2021-05-21 16:00:00|28355.6|28347.6|28314.1|28306.1|28372.1|28364.1|28296.1|28288.1|1352
1621616400000|2021-05-21 17:00:00|28313.6|28305.6|28358.6|28350.6|28364.6|28356.6|28309.1|28301.1|546
1621620000000|2021-05-21 18:00:00|28358.1|28350.1|28387.3|28357.3|28387.3|28376.6|28354.1|28346.1|644
1621623600000|2021-05-21 19:00:00|28387.6|28357.6|28348.9|28318.9|28404.2|28374.2|28333.9|28303.9|0
1621627200000|2021-05-21 20:00:00|28351.3|28321.3|28364.4|28334.4|28369.2|28339.2|28346.6|28316.6|0
1621807200000|2021-05-23 22:00:00|28321.6|28291.6|28331.3|28301.3|28334.3|28304.3|28296.7|28266.7|0
1621810800000|2021-05-23 23:00:00|28332.5|28302.5|28335.2|28305.2|28362.2|28332.2|28331.3|28301.3|0
1621814400000|2021-05-24 00:00:00|28337.6|28307.6|28386.1|28356.1|28398.6|28368.6|28335.2|28305.2|0
1621818000000|2021-05-24 01:00:00|28386.7|28356.7|28340.6|28335.6|28430.6|28425.6|28267.1|28262.1|22392
1621821600000|2021-05-24 02:00:00|28339.1|28334.1|28254.1|28249.1|28359.6|28354.6|28163.1|28158.1|23944
1621825200000|2021-05-24 03:00:00|28253.1|28248.1|28337|28332|28369|28364|28246.1|28241.1|11610
1621828800000|2021-05-24 04:00:00|28352.5|28322.5|28335|28305|28353.9|28323.9|28324.2|28294.2|0
1621832400000|2021-05-24 05:00:00|28335.6|28305.6|28327|28322|28397.5|28392.5|28303|28298|10455
1621836000000|2021-05-24 06:00:00|28326.5|28321.5|28357.5|28352.5|28390.5|28385.5|28315.5|28310.5|6661
1621839600000|2021-05-24 07:00:00|28358|28353|28433.5|28428.5|28438|28433|28355.5|28350.5|7734
1621843200000|2021-05-24 08:00:00|28404.9|28399.9|28359.6|28329.6|28409.4|28404.4|28349.5|28319.5|7487
1621846800000|2021-05-24 09:00:00|28360.2|28330.2|28370.4|28362.4|28395|28371.4|28348.4|28327.2|1048
1621850400000|2021-05-24 10:00:00|28369.9|28361.9|28352.9|28344.9|28380.4|28372.4|28349.9|28341.9|799
1621854000000|2021-05-24 11:00:00|28352.4|28344.4|28348.4|28340.4|28358.9|28350.9|28330.9|28322.9|750
1621857600000|2021-05-24 12:00:00|28348.9|28340.9|28378.4|28370.4|28384.9|28376.9|28345.9|28337.9|704
1621861200000|2021-05-24 13:00:00|28378.9|28370.9|28433.4|28425.4|28433.9|28425.9|28342.9|28334.9|2210
1621864800000|2021-05-24 14:00:00|28435.4|28427.4|28439.4|28431.4|28451.4|28443.4|28418.9|28410.9|1831
1621868400000|2021-05-24 15:00:00|28439.9|28431.9|28426.9|28418.9|28451.4|28443.4|28423.9|28415.9|1008
1621872000000|2021-05-24 16:00:00|28427.4|28419.4|28446.4|28438.4|28448.9|28440.9|28425.9|28417.9|619
1621875600000|2021-05-24 17:00:00|28446.9|28438.9|28459.9|28451.9|28464.9|28456.9|28438.4|28430.4|567
1621879200000|2021-05-24 18:00:00|28459.4|28451.4|28487.3|28457.3|28487.3|28474.4|28455.4|28447.4|622
1621882800000|2021-05-24 19:00:00|28488.7|28458.7|28430.6|28400.6|28490.6|28460.6|28426.4|28396.4|0
1621886400000|2021-05-24 20:00:00|28431.8|28401.8|28452.2|28422.2|28455.1|28425.1|28428.2|28398.2|0
1621890000000|2021-05-24 21:00:00|28451.9|28421.9|28453|28423|28453|28423|28447.9|28417.9|0
1621893600000|2021-05-24 22:00:00|28449.5|28419.5|28471.1|28441.1|28471.7|28441.7|28444.2|28414.2|0
1621897200000|2021-05-24 23:00:00|28472.3|28442.3|28463.1|28433.1|28472.3|28442.3|28458.9|28428.9|0
1621900800000|2021-05-25 00:00:00|28461.9|28431.9|28462.7|28432.7|28462.7|28432.7|28417.7|28387.7|0
1621904400000|2021-05-25 01:00:00|28463.2|28433.2|28630.1|28625.1|28691.4|28686.4|28438.9|28428.6|32675
1621908000000|2021-05-25 02:00:00|28631.6|28626.6|28779.6|28774.6|28795.6|28790.6|28631.6|28626.6|29377
1621911600000|2021-05-25 03:00:00|28780.1|28775.1|28790.1|28785.1|28811.1|28806.1|28758.1|28753.1|14527
1621915200000|2021-05-25 04:00:00|28800.1|28770.1|28789.3|28759.3|28800.1|28770.1|28783|28753|0
1621918800000|2021-05-25 05:00:00|28792.1|28787.1|28841.1|28836.1|28863.1|28858.1|28774.6|28769.6|22012
1621922400000|2021-05-25 06:00:00|28841.6|28836.6|28909.6|28904.6|28920.1|28915.1|28840.6|28835.6|13507
1621926000000|2021-05-25 07:00:00|28912.1|28907.1|28951.6|28946.6|28958.1|28953.1|28898.6|28893.6|16054
1621929600000|2021-05-25 08:00:00|28950.6|28945.6|28987|28957|29000.6|28970.6|28922.6|28917.6|23901
1621933200000|2021-05-25 09:00:00|28987.6|28957.6|28967.1|28959.1|28987.6|28965.6|28936.6|28928.6|1070
1621936800000|2021-05-25 10:00:00|28966.1|28958.1|28969.1|28961.1|28980.6|28972.6|28946.6|28938.6|1327
1621940400000|2021-05-25 11:00:00|28968.1|28960.1|28994.6|28986.6|29013.6|29005.6|28964.6|28956.6|1555
1621944000000|2021-05-25 12:00:00|28995.1|28987.1|28989.6|28981.6|29014.1|29006.1|28985.1|28977.1|1751
1621947600000|2021-05-25 13:00:00|28990.6|28982.6|28969.1|28961.1|29020.6|29012.6|28948.6|28940.6|3414
1621951200000|2021-05-25 14:00:00|28966.6|28958.6|28998.1|28990.1|29016.6|29008.6|28965.6|28957.6|2364
1621954800000|2021-05-25 15:00:00|28998.6|28990.6|28954.1|28946.1|29001.6|28993.6|28904.6|28896.6|3573
1621958400000|2021-05-25 16:00:00|28956.1|28948.1|28972.6|28964.6|28976.1|28968.1|28924.6|28916.6|780
1621962000000|2021-05-25 17:00:00|28972.1|28964.1|28973.1|28965.1|29000.6|28992.6|28945.6|28937.6|605
1621965600000|2021-05-25 18:00:00|28974.1|28966.1|28981.5|28951.5|28981.7|28969.1|28944.6|28936.6|806
1621969200000|2021-05-25 19:00:00|28981.3|28951.3|28980.5|28950.5|28986.4|28956.4|28943.7|28913.7|0
1621972800000|2021-05-25 20:00:00|28979.2|28949.2|28996.3|28966.3|28997.5|28967.5|28973.1|28943.1|0
1621976400000|2021-05-25 21:00:00|28996.1|28966.1|28995.6|28965.6|28997.6|28967.6|28991.6|28961.6|0
1621980000000|2021-05-25 22:00:00|28995.3|28965.3|29025.2|28995.2|29028.7|28998.7|28993.5|28963.5|0
1621983600000|2021-05-25 23:00:00|29026.4|28996.4|29026.1|28996.1|29026.4|28996.4|29014.9|28984.9|0
1621987200000|2021-05-26 00:00:00|29024.9|28994.9|29082.7|29052.7|29088.1|29058.1|29018.9|28988.9|0
1621990800000|2021-05-26 01:00:00|29083|29053|29096.1|29091.1|29207.6|29202.6|29001.1|28996.1|35280
1621994400000|2021-05-26 02:00:00|29095.1|29090.1|29147.3|29142.3|29189.8|29184.8|29053.6|29048.6|22951
1621998000000|2021-05-26 03:00:00|29145.8|29140.8|29142.8|29137.8|29172.8|29167.8|29126.8|29121.8|10047
1622001600000|2021-05-26 04:00:00|29149.8|29119.8|29144.8|29114.8|29150.2|29120.2|29138.7|29108.7|2
1622005200000|2021-05-26 05:00:00|29142.3|29137.3|29183.3|29178.3|29232.3|29227.3|29138.3|29133.3|16449
1622008800000|2021-05-26 06:00:00|29183.8|29178.8|29240.3|29235.3|29327.8|29322.8|29097.8|29092.8|17761
1622012400000|2021-05-26 07:00:00|29239.3|29234.3|29169.3|29164.3|29253.8|29248.8|29145.3|29140.3|16379
1622016000000|2021-05-26 08:00:00|29124.1|29119.1|29159.5|29129.5|29183.4|29160.6|29111.6|29106.6|19166
1622019600000|2021-05-26 09:00:00|29159.2|29129.2|29139.6|29131.6|29191.6|29183.6|29138.6|29123.1|1751
1622023200000|2021-05-26 10:00:00|29140.1|29132.1|29178.6|29170.6|29185.6|29177.6|29130.6|29122.6|1209
1622026800000|2021-05-26 11:00:00|29179.1|29171.1|29172.6|29164.6|29199.6|29191.6|29169.6|29161.6|1632
1622030400000|2021-05-26 12:00:00|29173.1|29165.1|29139.1|29131.1|29189.6|29181.6|29133.1|29125.1|1725
1622034000000|2021-05-26 13:00:00|29138.6|29130.6|29118.1|29110.1|29151.1|29143.1|29090.6|29082.6|2483
1622037600000|2021-05-26 14:00:00|29120.1|29112.1|29136.6|29128.6|29144.1|29136.1|29108.1|29100.1|1614
1622041200000|2021-05-26 15:00:00|29137.6|29129.6|29154.1|29146.1|29158.1|29150.1|29110.1|29102.1|1439
1622044800000|2021-05-26 16:00:00|29154.6|29146.6|29172.1|29164.1|29176.1|29168.1|29153.6|29145.6|529
1622048400000|2021-05-26 17:00:00|29171.6|29163.6|29152.6|29144.6|29177.1|29169.1|29148.6|29140.6|321
1622052000000|2021-05-26 18:00:00|29153.1|29145.1|29195.1|29165.1|29200.1|29192.1|29152.1|29144.1|501
1622055600000|2021-05-26 19:00:00|29194.8|29164.8|29201.3|29171.3|29212.9|29182.9|29183.1|29153.1|0
1622059200000|2021-05-26 20:00:00|29200.1|29170.1|29199.3|29169.3|29204.3|29174.3|29195.2|29165.2|0
1622062800000|2021-05-26 21:00:00|29199.7|29169.7|29198.4|29168.4|29200.2|29170.2|29196.9|29166.9|0
1622066400000|2021-05-26 22:00:00|29197.4|29167.4|29195|29165|29214.4|29184.4|29193.8|29163.8|0
1622070000000|2021-05-26 23:00:00|29193.8|29163.8|29188.9|29158.9|29195.2|29165.2|29179.2|29149.2|0
1622073600000|2021-05-27 00:00:00|29187.7|29157.7|29130.9|29100.9|29195.4|29165.4|29114.6|29084.6|0
1622077200000|2021-05-27 01:00:00|29130.3|29100.3|29139.2|29134.2|29165.2|29157.2|28974.7|28969.7|29227
1622080800000|2021-05-27 02:00:00|29138.2|29133.2|29152.2|29147.2|29183.2|29178.2|29048.2|29043.2|17748
1622084400000|2021-05-27 03:00:00|29153.2|29148.2|29125.2|29120.2|29165.2|29160.2|29099.2|29094.2|8924
1622088000000|2021-05-27 04:00:00|29136.2|29106.2|29129.5|29099.5|29137.4|29107.4|29113.7|29083.7|0
1622091600000|2021-05-27 05:00:00|29122.2|29117.2|29144.2|29139.2|29160.2|29155.2|29079.2|29074.2|11277
1622095200000|2021-05-27 06:00:00|29145.2|29140.2|29112.7|29107.7|29156.2|29151.2|29095.7|29090.7|6073
1622098800000|2021-05-27 07:00:00|29112.2|29107.2|29111.2|29106.2|29159.7|29154.7|29103.7|29098.7|8697
1622102400000|2021-05-27 08:00:00|29102.2|29097.2|29184.2|29154.2|29221.8|29205.2|29101.7|29096.7|9938
1622106000000|2021-05-27 09:00:00|29184.5|29154.5|29128.2|29120.2|29201.1|29177.7|29104.7|29096.7|2887
1622109600000|2021-05-27 10:00:00|29129.7|29121.7|29147.7|29139.7|29152.7|29144.7|29128.7|29120.7|749
1622113200000|2021-05-27 11:00:00|29148.2|29140.2|29156.2|29148.2|29160.2|29152.2|29129.2|29121.2|750
1622116800000|2021-05-27 12:00:00|29155.7|29147.7|29151.7|29143.7|29196.2|29188.2|29124.7|29116.7|1026
1622120400000|2021-05-27 13:00:00|29150.7|29142.7|29185.2|29177.2|29189.2|29181.2|29132.2|29124.2|1725
1622124000000|2021-05-27 14:00:00|29184.7|29176.7|29190.2|29182.2|29223.2|29215.2|29173.2|29165.2|1592
1622127600000|2021-05-27 15:00:00|29189.7|29181.7|29185.7|29177.7|29203.2|29195.2|29149.7|29141.7|862
1622131200000|2021-05-27 16:00:00|29185.2|29177.2|29158.2|29150.2|29194.7|29186.7|29150.2|29142.2|480
1622134800000|2021-05-27 17:00:00|29157.7|29149.7|29184.7|29176.7|29193.2|29185.2|29155.2|29147.2|437
1622138400000|2021-05-27 18:00:00|29185.2|29177.2|29207|29177|29207.2|29198.2|29161.2|29153.2|762
1622142000000|2021-05-27 19:00:00|29206.7|29176.7|29211.5|29181.5|29253.1|29223.1|29194.3|29164.3|0
1622145600000|2021-05-27 20:00:00|29210.3|29180.3|29275.5|29245.5|29283.3|29253.3|29210.3|29180.3|0
1622149200000|2021-05-27 21:00:00|29274.8|29244.8|29269.3|29239.3|29276.1|29246.1|29264.7|29234.7|0
1622152800000|2021-05-27 22:00:00|29270.1|29240.1|29275.1|29245.1|29281.1|29251.1|29265.8|29235.8|0
1622156400000|2021-05-27 23:00:00|29275.8|29245.8|29304.8|29274.8|29313.4|29283.4|29265.4|29235.4|0
1622160000000|2021-05-28 00:00:00|29306|29276|29319.7|29289.7|29336.3|29306.3|29303.6|29273.6|0
1622163600000|2021-05-28 01:00:00|29319|29289|29300.2|29295.2|29355.7|29350.7|29119.7|29114.7|25651
1622167200000|2021-05-28 02:00:00|29300.7|29295.7|29262|29257|29349|29344|29208.5|29203.5|17359
1622170800000|2021-05-28 03:00:00|29262.5|29257.5|29322|29317|29330.5|29325.5|29262.5|29257.5|7324
1622174400000|2021-05-28 04:00:00|29340.5|29310.5|29332.5|29302.5|29340.5|29310.5|29321.5|29291.5|1
1622178000000|2021-05-28 05:00:00|29333.2|29303.2|29198.5|29193.5|29383.5|29378.5|29193.5|29188.5|14371
1622181600000|2021-05-28 06:00:00|29199|29194|29177|29172|29212|29207|29081.5|29076.5|15038
1622185200000|2021-05-28 07:00:00|29179|29174|29137.5|29132.5|29203.5|29198.5|29110.5|29105.5|8711
1622188800000|2021-05-28 08:00:00|29137|29132|29151|29121|29170.5|29165.5|29098.5|29093.5|6006
1622192400000|2021-05-28 09:00:00|29150.7|29120.7|29172|29164|29179|29171|29122|29101.9|1023
1622196000000|2021-05-28 10:00:00|29171.5|29163.5|29185.5|29177.5|29188|29180|29157|29149|1216
1622199600000|2021-05-28 11:00:00|29185|29177|29123|29115|29185|29177|29119|29111|816
1622203200000|2021-05-28 12:00:00|29122.5|29114.5|29083|29075|29123.5|29115.5|29072|29064|1809
1622206800000|2021-05-28 13:00:00|29084|29076|29191|29183|29202|29194|29079.5|29071.5|2396
1622210400000|2021-05-28 14:00:00|29191.5|29183.5|29174|29166|29210.5|29202.5|29128|29120|2282
1622214000000|2021-05-28 15:00:00|29174.5|29166.5|29197.5|29189.5|29204.5|29196.5|29164|29156|869
1622217600000|2021-05-28 16:00:00|29198|29190|29200.5|29192.5|29211.5|29203.5|29192|29184|602
1622221200000|2021-05-28 17:00:00|29201|29193|29202.5|29194.5|29209.5|29201.5|29189.5|29181.5|570
1622224800000|2021-05-28 18:00:00|29203|29195|29207.6|29177.6|29207.7|29199|29185.5|29177.5|639
1622228400000|2021-05-28 19:00:00|29207.7|29177.7|29183.1|29153.1|29213.2|29183.2|29136.1|29106.1|0
1622232000000|2021-05-28 20:00:00|29181.9|29151.9|29174.2|29144.2|29197.6|29167.6|29172.3|29142.3|0
1622412000000|2021-05-30 22:00:00|29187.3|29157.3|29210.1|29180.1|29213.7|29183.7|29187.3|29157.3|0
1622415600000|2021-05-30 23:00:00|29211.3|29181.3|29204.1|29174.1|29217.6|29187.6|29195|29165|0
1622419200000|2021-05-31 00:00:00|29203.5|29173.5|29201.2|29171.2|29217.9|29187.9|29191.7|29161.7|0
1622422800000|2021-05-31 01:00:00|29201.8|29171.8|29081|29076|29292.5|29287.5|28977|28972|24126
1622426400000|2021-05-31 02:00:00|29083|29078|29045|29040|29126.5|29121.5|29015|29010|16180
1622430000000|2021-05-31 03:00:00|29045.5|29040.5|29016.5|29011.5|29072|29067|28949|28944|10539
1622433600000|2021-05-31 04:00:00|29023|28993|29003.8|28973.8|29023.7|28993.7|29003.5|28973.5|2
1622437200000|2021-05-31 05:00:00|29008|28978|28974.5|28969.5|29031|29026|28931|28926|9108
1622440800000|2021-05-31 06:00:00|28974|28969|29045|29040|29055|29050|28961.5|28956.5|7704
1622444400000|2021-05-31 07:00:00|29044|29039|29158|29153|29165|29160|29042.5|29037.5|13506
1622448000000|2021-05-31 08:00:00|29154.8|29149.8|29091.6|29061.6|29154.8|29149.8|29086.1|29056.1|4741
1622451600000|2021-05-31 09:00:00|29088.1|29058.1|29096.4|29066.4|29107.5|29077.5|29065.6|29035.6|0
1622455200000|2021-05-31 10:00:00|29096.7|29066.7|29120.2|29090.2|29127.9|29097.9|29093.5|29063.5|0
1622458800000|2021-05-31 11:00:00|29120.8|29090.8|29111.9|29081.9|29124.9|29094.9|29104.8|29074.8|0
1622462400000|2021-05-31 12:00:00|29111.3|29081.3|29107.7|29077.7|29116.7|29086.7|29099.1|29069.1|0
1622466000000|2021-05-31 13:00:00|29107.4|29077.4|29092.9|29062.9|29107.7|29077.7|29090.7|29060.7|0
1622469600000|2021-05-31 14:00:00|29091.5|29061.5|29083.3|29053.3|29093.9|29063.9|29083.3|29053.3|0
1622473200000|2021-05-31 15:00:00|29083.4|29053.4|29077.9|29047.9|29094.2|29064.2|29073.3|29043.3|0
1622476800000|2021-05-31 16:00:00|29077.8|29047.8|29080|29050|29086.8|29056.8|29076.3|29046.3|0
1622480400000|2021-05-31 17:00:00|29080.7|29050.7|29079.1|29049.1|29086.3|29056.3|29078.3|29048.3|0
1622484000000|2021-05-31 18:00:00|29079|29049|29083.1|29053.1|29083.1|29053.1|29079|29049|0
1622487600000|2021-05-31 19:00:00|29083.9|29053.9|29080.1|29050.1|29085.1|29055.1|29077.7|29047.7|0
1622491200000|2021-05-31 20:00:00|29080.2|29050.2|29082.7|29052.7|29082.7|29052.7|29080.1|29050.1|0
1622494800000|2021-05-31 21:00:00|29083.2|29053.2|29083.2|29053.2|29083.2|29053.2|29083.2|29053.2|0
1622498400000|2021-05-31 22:00:00|29085.2|29055.2|29121.9|29091.9|29124.4|29094.4|29085.2|29055.2|0
1622502000000|2021-05-31 23:00:00|29120.7|29090.7|29130.9|29100.9|29134.6|29104.6|29115|29085|0
1622505600000|2021-06-01 00:00:00|29129.7|29099.7|29134.5|29104.5|29144.7|29114.7|29106.4|29076.4|0
1622509200000|2021-06-01 01:00:00|29134.8|29104.8|29186.4|29181.4|29259.8|29254.8|29059.8|29054.8|24796
1622512800000|2021-06-01 02:00:00|29190.4|29185.4|29171.4|29166.4|29259.4|29254.4|29131.4|29126.4|22180
1622516400000|2021-06-01 03:00:00|29167.4|29162.4|29307.4|29302.4|29360.4|29355.4|29167.4|29162.4|14977
1622520000000|2021-06-01 04:00:00|29322|29292|29351.5|29321.5|29356|29326|29321|29291|1
1622523600000|2021-06-01 05:00:00|29316.9|29311.9|29372.9|29367.9|29376.9|29371.9|29279.4|29274.4|11780
1622527200000|2021-06-01 06:00:00|29372.4|29367.4|29447.9|29442.9|29482.9|29477.9|29359.9|29354.9|11772
1622530800000|2021-06-01 07:00:00|29449.4|29444.4|29507.4|29502.4|29531.4|29526.4|29440.9|29435.9|12328
1622534400000|2021-06-01 08:00:00|29508.4|29503.4|29533.4|29503.4|29542.5|29532.9|29482.4|29463.2|6296
1622538000000|2021-06-01 09:00:00|29533.1|29503.1|29501.4|29493.4|29537.9|29517.9|29492.9|29484.9|1104
1622541600000|2021-06-01 10:00:00|29501.9|29493.9|29499.4|29491.4|29516.9|29508.9|29489.4|29481.4|1075
1622545200000|2021-06-01 11:00:00|29498.4|29490.4|29524.9|29516.9|29529.9|29521.9|29494.9|29486.9|928
1622548800000|2021-06-01 12:00:00|29524.4|29516.4|29509.9|29501.9|29535.9|29527.9|29495.4|29487.4|1163
1622552400000|2021-06-01 13:00:00|29509.4|29501.4|29455.9|29447.9|29534.4|29526.4|29426.9|29418.9|2940
1622556000000|2021-06-01 14:00:00|29455.4|29447.4|29429.9|29421.9|29475.4|29467.4|29386.4|29378.4|3228
1622559600000|2021-06-01 15:00:00|29428.4|29420.4|29406.9|29398.9|29434.9|29426.9|29390.4|29382.4|1796
1622563200000|2021-06-01 16:00:00|29407.4|29399.4|29392.9|29384.9|29415.9|29407.9|29382.4|29374.4|856
1622566800000|2021-06-01 17:00:00|29392.4|29384.4|29411.9|29403.9|29412.4|29404.4|29370.4|29362.4|495
1622570400000|2021-06-01 18:00:00|29410.9|29402.9|29458|29428|29458|29443.9|29404.4|29396.4|634
1622574000000|2021-06-01 19:00:00|29458.2|29428.2|29431.7|29401.7|29483.8|29453.8|29410.5|29380.5|0
1622577600000|2021-06-01 20:00:00|29434.2|29404.2|29437.1|29407.1|29448.6|29418.6|29423.8|29393.8|0
1622581200000|2021-06-01 21:00:00|29438.2|29408.2|29434.3|29404.3|29441.6|29411.6|29432.1|29402.1|2
1622584800000|2021-06-01 22:00:00|29434.5|29404.5|29375.5|29345.5|29437.1|29407.1|29372.2|29342.2|0
1622588400000|2021-06-01 23:00:00|29374.3|29344.3|29405.1|29375.1|29405.1|29375.1|29370.6|29340.6|0
1622592000000|2021-06-02 00:00:00|29403.9|29373.9|29458.1|29428.1|29462.9|29432.9|29396.5|29366.5|0
1622595600000|2021-06-02 01:00:00|29457.5|29427.5|29466.4|29461.4|29535.4|29530.4|29366.9|29361.9|24001
1622599200000|2021-06-02 02:00:00|29467.4|29462.4|29316.4|29311.4|29487.4|29482.4|29315.4|29310.4|18817
1622602800000|2021-06-02 03:00:00|29315.9|29310.9|29329.4|29324.4|29374.4|29369.4|29268.9|29263.9|11402
1622606400000|2021-06-02 04:00:00|29341.3|29311.3|29334.4|29304.4|29341.7|29311.7|29328.7|29298.7|1
1622610000000|2021-06-02 05:00:00|29332.9|29327.9|29308.9|29303.9|29364.4|29359.4|29301.9|29296.9|8998
1622613600000|2021-06-02 06:00:00|29305.4|29300.4|29284.4|29279.4|29321.9|29316.9|29265.9|29260.9|7501
1622617200000|2021-06-02 07:00:00|29283.4|29278.4|29262.4|29257.4|29325.4|29320.4|29219.9|29214.9|9713
1622620800000|2021-06-02 08:00:00|29241.6|29236.6|29250.5|29220.5|29275.1|29270.1|29235.1|29210.3|4899
1622624400000|2021-06-02 09:00:00|29250.2|29220.2|29284.1|29276.1|29294.1|29286.1|29247.1|29220.2|1023
1622628000000|2021-06-02 10:00:00|29283.6|29275.6|29287.6|29279.6|29295.1|29287.1|29254.1|29246.1|792
1622631600000|2021-06-02 11:00:00|29288.1|29280.1|29277.6|29269.6|29289.6|29281.6|29256.6|29248.6|752
1622635200000|2021-06-02 12:00:00|29278.1|29270.1|29288.6|29280.6|29315.6|29307.6|29278.1|29270.1|1036
1622638800000|2021-06-02 13:00:00|29288.1|29280.1|29307.6|29299.6|29321.6|29313.6|29243.1|29235.1|1997
1622642400000|2021-06-02 14:00:00|29308.1|29300.1|29306.6|29298.6|29323.1|29315.1|29289.1|29281.1|1705
1622646000000|2021-06-02 15:00:00|29305.6|29297.6|29327.1|29319.1|29349.1|29341.1|29303.6|29295.6|1290
1622649600000|2021-06-02 16:00:00|29327.6|29319.6|29306.1|29298.1|29334.1|29326.1|29300.6|29292.6|468
1622653200000|2021-06-02 17:00:00|29306.6|29298.6|29295.6|29287.6|29317.1|29309.1|29277.6|29269.6|527
1622656800000|2021-06-02 18:00:00|29296.1|29288.1|29315.6|29285.6|29315.7|29304.1|29277.6|29269.6|540
1622660400000|2021-06-02 19:00:00|29315.4|29285.4|29367.1|29337.1|29367.1|29337.1|29304.7|29274.7|0
1622664000000|2021-06-02 20:00:00|29365.9|29335.9|29371.4|29341.4|29373|29343|29340.4|29310.4|0
1622667600000|2021-06-02 21:00:00|29371.2|29341.2|29376.9|29346.9|29377.6|29347.6|29368.7|29338.7|0
1622671200000|2021-06-02 22:00:00|29381.1|29351.1|29376.5|29346.5|29384.3|29354.3|29372.7|29342.7|0
1622674800000|2021-06-02 23:00:00|29375.3|29345.3|29378.5|29348.5|29387.6|29357.6|29372.6|29342.6|0
1622678400000|2021-06-03 00:00:00|29379.7|29349.7|29405.5|29375.5|29427.4|29397.4|29372.8|29342.8|0
1622682000000|2021-06-03 01:00:00|29405.8|29375.8|29278.2|29273.2|29405.8|29391.7|29236.2|29231.2|20346
1622685600000|2021-06-03 02:00:00|29276.7|29271.7|29233.2|29228.2|29348.7|29343.7|29192.2|29187.2|22022
1622689200000|2021-06-03 03:00:00|29233.7|29228.7|29172.2|29167.2|29262.2|29257.2|29149.7|29144.7|10325
1622692800000|2021-06-03 04:00:00|29189.6|29159.6|29191.6|29161.6|29200.5|29170.5|29185.2|29155.2|3
1622696400000|2021-06-03 05:00:00|29191|29161|29148.7|29143.7|29199.2|29194.2|29111.2|29106.2|10089
1622700000000|2021-06-03 06:00:00|29147.2|29142.2|28963.2|28958.2|29160.7|29155.7|28922.2|28917.2|17897
1622703600000|2021-06-03 07:00:00|28964.7|28959.7|28943.2|28938.2|28977.7|28972.7|28919.2|28914.2|13021
1622707200000|2021-06-03 08:00:00|28932.5|28927.5|28988|28958|28997.4|28967.4|28925.5|28920.5|5233
1622710800000|2021-06-03 09:00:00|28987.6|28957.6|28986.5|28978.5|28990|28982|28945.5|28936.4|980
1622714400000|2021-06-03 10:00:00|28986|28978|28916|28908|29000.5|28992.5|28901.5|28893.5|1688
1622718000000|2021-06-03 11:00:00|28916.5|28908.5|28915|28907|28940.5|28932.5|28875.5|28867.5|1975
1622721600000|2021-06-03 12:00:00|28914.5|28906.5|28929|28921|28947.5|28939.5|28880.5|28872.5|1659
1622725200000|2021-06-03 13:00:00|28930.5|28922.5|28928.5|28920.5|28956.5|28948.5|28884.5|28876.5|2576
1622728800000|2021-06-03 14:00:00|28930.5|28922.5|28992.5|28984.5|28992.5|28984.5|28919.5|28911.5|2658
1622732400000|2021-06-03 15:00:00|28992|28984|28953|28945|29000.5|28992.5|28941|28933|1793
1622736000000|2021-06-03 16:00:00|28955.5|28947.5|28951|28943|28958.5|28950.5|28923|28915|995
1622739600000|2021-06-03 17:00:00|28952|28944|28956.5|28948.5|28975.5|28967.5|28914.5|28906.5|671
1622743200000|2021-06-03 18:00:00|28956|28948|28926.9|28896.9|28959.5|28951.5|28910.5|28896.9|660
1622746800000|2021-06-03 19:00:00|28926.7|28896.7|28940|28910|28960.7|28930.7|28920.1|28890.1|0
1622750400000|2021-06-03 20:00:00|28942.4|28912.4|28941.5|28911.5|28944.8|28914.8|28930.4|28900.4|0
1622754000000|2021-06-03 21:00:00|28940.4|28910.4|28930.5|28900.5|28944.8|28914.8|28930.5|28900.5|0
1622757600000|2021-06-03 22:00:00|28929.8|28899.8|28931.1|28901.1|28941.2|28911.2|28915.2|28885.2|0
1622761200000|2021-06-03 23:00:00|28929.9|28899.9|28913.1|28883.1|28936|28906|28905|28875|0
1622764800000|2021-06-04 00:00:00|28914.3|28884.3|28879.3|28849.3|28914.3|28884.3|28845.7|28815.7|0
1622768400000|2021-06-04 01:00:00|28875.8|28845.8|28859.5|28854.5|28919.5|28914.5|28738.5|28733.5|21034
1622772000000|2021-06-04 02:00:00|28859|28854|28908|28903|28997|28992|28850.5|28845.5|17985
1622775600000|2021-06-04 03:00:00|28909|28904|29025.5|29020.5|29039|29034|28877|28872|12786
1622779200000|2021-06-04 04:00:00|29031.6|29001.6|29030.3|29000.3|29043.5|29013.5|29027.1|28997.1|0
1622782800000|2021-06-04 05:00:00|29030.9|29000.9|28829|28824|29030.9|29000.9|28827|28822|14770
1622786400000|2021-06-04 06:00:00|28829.5|28824.5|28919|28914|28938.5|28933.5|28823|28818|9429
1622790000000|2021-06-04 07:00:00|28920|28915|28908|28903|28940.5|28935.5|28877.5|28872.5|7125
1622793600000|2021-06-04 08:00:00|28908.5|28903.5|28908.7|28878.7|28929.5|28924.5|28888|28871.9|5809
1622797200000|2021-06-04 09:00:00|28909.3|28879.3|28907|28899|28922.5|28910.5|28876|28868|824
1622800800000|2021-06-04 10:00:00|28907.5|28899.5|28915|28907|28921.5|28913.5|28887.5|28879.5|557
1622804400000|2021-06-04 11:00:00|28915.5|28907.5|28940|28932|28949.5|28941.5|28915.5|28907.5|696
1622808000000|2021-06-04 12:00:00|28940.5|28932.5|29023.5|29015.5|29032.5|29024.5|28931|28923|2232
1622811600000|2021-06-04 13:00:00|29024|29016|29036|29028|29044|29036|29004.5|28996.5|2615
1622815200000|2021-06-04 14:00:00|29038|29030|29048.5|29040.5|29060|29052|29014.5|29006.5|1774
1622818800000|2021-06-04 15:00:00|29049|29041|29071.5|29063.5|29079.5|29071.5|29044.5|29036.5|1411
1622822400000|2021-06-04 16:00:00|29072|29064|29080.5|29072.5|29092.5|29084.5|29064|29056|490
1622826000000|2021-06-04 17:00:00|29081|29073|29087.5|29079.5|29093|29085|29077|29069|397
1622829600000|2021-06-04 18:00:00|29088|29080|29092.3|29062.3|29096|29088|29074.5|29062.3|619
1622833200000|2021-06-04 19:00:00|29094.2|29064.2|29076.7|29046.7|29094.7|29064.7|29068.2|29038.2|0
1622836800000|2021-06-04 20:00:00|29074.3|29044.3|29070.4|29040.4|29074.3|29044.3|29055.8|29025.8|0
1623016800000|2021-06-06 22:00:00|29089.4|29059.4|29054.8|29024.8|29089.4|29059.4|29053.3|29023.3|0
1623020400000|2021-06-06 23:00:00|29055.4|29025.4|29059.8|29029.8|29064.6|29034.6|29050.6|29020.6|0
1623024000000|2021-06-07 00:00:00|29059.2|29029.2|29054.6|29024.6|29064.1|29034.1|29016|28986|0
1623027600000|2021-06-07 01:00:00|29054|29024|28683.9|28678.9|29054.6|29039.9|28639.4|28634.4|26621
1623031200000|2021-06-07 02:00:00|28681.4|28676.4|28720.9|28715.9|28811.9|28806.9|28637.9|28632.9|20684
1623034800000|2021-06-07 03:00:00|28720.4|28715.4|28729.4|28724.4|28769.9|28764.9|28711.4|28706.4|8435
1623038400000|2021-06-07 04:00:00|28745.9|28715.9|28745.3|28715.3|28755.1|28725.1|28739.1|28709.1|0
1623042000000|2021-06-07 05:00:00|28745.4|28740.4|28772.4|28767.4|28835.9|28830.9|28733.9|28728.9|9624
1623045600000|2021-06-07 06:00:00|28773.4|28768.4|28817.4|28812.4|28839.9|28834.9|28769.4|28764.4|6555
1623049200000|2021-06-07 07:00:00|28818.4|28813.4|28812.4|28807.4|28818.4|28813.4|28750.4|28745.4|7405
1623052800000|2021-06-07 08:00:00|28803.3|28798.3|28872.5|28842.5|28873.4|28843.4|28792.3|28787.3|3189
1623056400000|2021-06-07 09:00:00|28872.2|28842.2|28835.8|28827.8|28876.9|28846.9|28816.3|28805.4|676
1623060000000|2021-06-07 10:00:00|28835.3|28827.3|28853.8|28845.8|28865.3|28857.3|28830.8|28822.8|719
1623063600000|2021-06-07 11:00:00|28852.8|28844.8|28882.3|28874.3|28883.3|28875.3|28852.8|28844.8|810
1623067200000|2021-06-07 12:00:00|28881.8|28873.8|28869.8|28861.8|28883.8|28875.8|28863.3|28855.3|426
1623070800000|2021-06-07 13:00:00|28870.3|28862.3|28813.8|28805.8|28871.3|28863.3|28788.3|28780.3|2364
1623074400000|2021-06-07 14:00:00|28815.3|28807.3|28810.8|28802.8|28817.3|28809.3|28773.3|28765.3|1493
1623078000000|2021-06-07 15:00:00|28810.3|28802.3|28813.8|28805.8|28826.3|28818.3|28772.8|28764.8|1436
1623081600000|2021-06-07 16:00:00|28814.3|28806.3|28840.8|28832.8|28851.3|28843.3|28811.3|28803.3|693
1623085200000|2021-06-07 17:00:00|28841.3|28833.3|28833.3|28825.3|28846.3|28838.3|28820.8|28812.8|263
1623088800000|2021-06-07 18:00:00|28833.8|28825.8|28872.3|28842.3|28872.3|28855.3|28832.8|28824.8|380
1623092400000|2021-06-07 19:00:00|28872.1|28842.1|28885.8|28855.8|28900.4|28870.4|28870.8|28840.8|0
1623096000000|2021-06-07 20:00:00|28887|28857|28890.5|28860.5|28892.4|28862.4|28882.3|28852.3|0
1623099600000|2021-06-07 21:00:00|28889|28859|28889.6|28859.6|28895.3|28865.3|28888.4|28858.4|0
1623103200000|2021-06-07 22:00:00|28890.5|28860.5|28889.5|28859.5|28898.4|28868.4|28880.9|28850.9|0
1623106800000|2021-06-07 23:00:00|28890.7|28860.7|28891.3|28861.3|28908.4|28878.4|28889.2|28859.2|0
1623110400000|2021-06-08 00:00:00|28890.1|28860.1|28911.7|28881.7|28916.9|28886.9|28887.1|28857.1|0
1623114000000|2021-06-08 01:00:00|28912.3|28882.3|28937.9|28932.9|29015.4|29010.4|28829.8|28824.8|22335
1623117600000|2021-06-08 02:00:00|28936.9|28931.9|28660.9|28655.9|28971.9|28966.9|28658.9|28653.9|21019
1623121200000|2021-06-08 03:00:00|28659.4|28654.4|28714.9|28709.9|28746.4|28741.4|28652.4|28647.4|8789
1623124800000|2021-06-08 04:00:00|28732.5|28702.5|28754.3|28724.3|28755.7|28725.7|28731.3|28701.3|0
1623128400000|2021-06-08 05:00:00|28711.9|28706.9|28700.9|28695.9|28743.9|28738.9|28669.4|28664.4|10232
1623132000000|2021-06-08 06:00:00|28698.4|28693.4|28784.4|28779.4|28784.4|28779.4|28691.9|28686.9|6734
1623135600000|2021-06-08 07:00:00|28784.9|28779.9|28775.9|28770.9|28816.4|28811.4|28765.4|28760.4|8206
1623139200000|2021-06-08 08:00:00|28775.4|28770.4|28818.6|28788.6|28820.9|28790.9|28756.4|28751.4|3797
1623142800000|2021-06-08 09:00:00|28819.8|28789.8|28803.4|28795.4|28833.4|28825.4|28792.9|28774.3|740
1623146400000|2021-06-08 10:00:00|28802.9|28794.9|28783.9|28775.9|28803.4|28795.4|28732.4|28724.4|1232
1623150000000|2021-06-08 11:00:00|28783.4|28775.4|28826.9|28818.9|28829.4|28821.4|28778.4|28770.4|711
1623153600000|2021-06-08 12:00:00|28827.4|28819.4|28810.4|28802.4|28833.4|28825.4|28803.4|28795.4|821
1623157200000|2021-06-08 13:00:00|28808.9|28800.9|28761.9|28753.9|28827.9|28819.9|28740.4|28732.4|2237
1623160800000|2021-06-08 14:00:00|28761.4|28753.4|28762.9|28754.9|28783.9|28775.9|28745.9|28737.9|1538
1623164400000|2021-06-08 15:00:00|28764.4|28756.4|28745.4|28737.4|28780.4|28772.4|28711.4|28703.4|1733
1623168000000|2021-06-08 16:00:00|28744.9|28736.9|28772.9|28764.9|28773.9|28765.9|28736.4|28728.4|660
1623171600000|2021-06-08 17:00:00|28772.4|28764.4|28765.9|28757.9|28781.4|28773.4|28761.9|28753.9|424
1623175200000|2021-06-08 18:00:00|28766.4|28758.4|28807.4|28777.4|28807.4|28794.4|28764.4|28756.4|514
1623178800000|2021-06-08 19:00:00|28807.6|28777.6|28804.7|28774.7|28830.1|28800.1|28801|28771|0
1623182400000|2021-06-08 20:00:00|28803.5|28773.5|28801.1|28771.1|28809.9|28779.9|28793|28763|0
1623186000000|2021-06-08 21:00:00|28800.4|28770.4|28803.9|28773.9|28804.4|28774.4|28800.4|28770.4|0
1623189600000|2021-06-08 22:00:00|28806.3|28776.3|28811|28781|28812.3|28782.3|28792.6|28762.6|0
1623193200000|2021-06-08 23:00:00|28812.2|28782.2|28811.2|28781.2|28817.1|28787.1|28803.6|28773.6|0
1623196800000|2021-06-09 00:00:00|28810.6|28780.6|28829.2|28799.2|28841.6|28811.6|28800.6|28770.6|0
1623200400000|2021-06-09 01:00:00|28829.5|28799.5|28833.1|28828.1|28882.1|28877.1|28722.6|28717.6|23074
1623204000000|2021-06-09 02:00:00|28830.6|28825.6|28832.6|28827.6|28865.1|28860.1|28742.1|28737.1|16163
1623207600000|2021-06-09 03:00:00|28834.1|28829.1|28776.1|28771.1|28899.6|28894.6|28772.1|28767.1|8827
1623211200000|2021-06-09 04:00:00|28794.9|28764.9|28795.6|28765.6|28797.6|28767.6|28789.4|28759.4|0
1623214800000|2021-06-09 05:00:00|28770.1|28765.1|28750.1|28745.1|28784.6|28779.6|28709.6|28704.6|9405
1623218400000|2021-06-09 06:00:00|28749.1|28744.1|28765.6|28760.6|28767.6|28762.6|28709.1|28704.1|5946
1623222000000|2021-06-09 07:00:00|28766.6|28761.6|28765.1|28760.1|28794.1|28789.1|28743.1|28738.1|6957
1623225600000|2021-06-09 08:00:00|28764.8|28759.8|28814.2|28784.2|28842.7|28812.7|28761.8|28756.8|3377
1623229200000|2021-06-09 09:00:00|28814.5|28784.5|28782.3|28774.3|28818.3|28791.8|28765.3|28739|531
1623232800000|2021-06-09 10:00:00|28781.8|28773.8|28792.8|28784.8|28800.8|28792.8|28771.3|28763.3|423
1623236400000|2021-06-09 11:00:00|28793.3|28785.3|28797.8|28789.8|28802.3|28794.3|28763.8|28755.8|733
1623240000000|2021-06-09 12:00:00|28798.3|28790.3|28789.8|28781.8|28815.3|28807.3|28789.8|28781.8|612
1623243600000|2021-06-09 13:00:00|28789.3|28781.3|28806.8|28798.8|28854.8|28846.8|28759.8|28751.8|3321
1623247200000|2021-06-09 14:00:00|28806.3|28798.3|28751.3|28743.3|28811.8|28803.8|28741.3|28733.3|2142
1623250800000|2021-06-09 15:00:00|28750.8|28742.8|28762.8|28754.8|28788.8|28780.8|28749.8|28741.8|1194
1623254400000|2021-06-09 16:00:00|28762.3|28754.3|28778.3|28770.3|28788.8|28780.8|28758.3|28750.3|401
1623258000000|2021-06-09 17:00:00|28778.8|28770.8|28782.8|28774.8|28791.8|28783.8|28774.8|28766.8|242
1623261600000|2021-06-09 18:00:00|28783.3|28775.3|28781.3|28773.3|28791.3|28783.3|28774.3|28766.3|221
1623265200000|2021-06-09 19:00:00|28778.9|28748.9|28743.7|28713.7|28781.1|28751.1|28733.5|28703.5|0
1623268800000|2021-06-09 20:00:00|28746|28716|28757.1|28727.1|28759.2|28729.2|28742.5|28712.5|0
1623272400000|2021-06-09 21:00:00|28756.3|28726.3|28755.3|28725.3|28757.3|28727.3|28753.1|28723.1|0
1623276000000|2021-06-09 22:00:00|28755.1|28725.1|28763.8|28733.8|28767.3|28737.3|28755.1|28725.1|0
1623279600000|2021-06-09 23:00:00|28762.6|28732.6|28756|28726|28769.1|28739.1|28751.7|28721.7|0
1623283200000|2021-06-10 00:00:00|28754.9|28724.9|28773.8|28743.8|28775.6|28745.6|28746.2|28716.2|0
1623286800000|2021-06-10 01:00:00|28772.7|28742.7|28869.3|28864.3|28985.3|28980.3|28744.8|28739.2|23932
1623290400000|2021-06-10 02:00:00|28868.3|28863.3|28899.5|28894.5|28976.8|28971.8|28850.3|28845.3|14734
1623294000000|2021-06-10 03:00:00|28895.5|28890.5|28863|28858|28922.5|28917.5|28796|28791|9263
1623297600000|2021-06-10 04:00:00|28872|28842|28868.8|28838.8|28881.2|28851.2|28867.6|28837.6|2
1623301200000|2021-06-10 05:00:00|28866|28861|28836.5|28831.5|28887.5|28882.5|28815|28810|7760
1623304800000|2021-06-10 06:00:00|28835.5|28830.5|28752.5|28747.5|28852.5|28847.5|28728.5|28723.5|8332
1623308400000|2021-06-10 07:00:00|28752|28747|28730|28725|28757.5|28752.5|28673|28668|9512
1623312000000|2021-06-10 08:00:00|28723.8|28718.8|28750.3|28720.3|28756.3|28751.3|28692.8|28674.2|3900
1623315600000|2021-06-10 09:00:00|28753.8|28723.8|28741.8|28733.8|28761.1|28740.8|28715.8|28707.8|661
1623319200000|2021-06-10 10:00:00|28742.3|28734.3|28727.3|28719.3|28755.8|28747.8|28727.3|28719.3|513
1623322800000|2021-06-10 11:00:00|28726.8|28718.8|28726.3|28718.3|28754.8|28746.8|28700.8|28692.8|910
1623326400000|2021-06-10 12:00:00|28726.8|28718.8|28782.8|28774.8|28788.3|28780.3|28673.3|28665.3|2060
1623330000000|2021-06-10 13:00:00|28783.3|28775.3|28808.8|28800.8|28824.8|28816.8|28721.8|28713.8|2841
1623333600000|2021-06-10 14:00:00|28810.8|28802.8|28758.8|28750.8|28840.3|28832.3|28738.3|28730.3|2505
1623337200000|2021-06-10 15:00:00|28758.3|28750.3|28811.8|28803.8|28813.8|28805.8|28747.8|28739.8|1160
1623340800000|2021-06-10 16:00:00|28812.3|28804.3|28822.8|28814.8|28828.8|28820.8|28789.3|28781.3|734
1623344400000|2021-06-10 17:00:00|28822.3|28814.3|28838.8|28830.8|28840.3|28832.3|28811.8|28803.8|544
1623348000000|2021-06-10 18:00:00|28839.3|28831.3|28835.6|28805.6|28844.3|28836.3|28820.8|28805.6|807
1623351600000|2021-06-10 19:00:00|28835.8|28805.8|28823.4|28793.4|28841.9|28811.9|28803.4|28773.4|0
1623355200000|2021-06-10 20:00:00|28825.8|28795.8|28824.4|28794.4|28831.7|28801.7|28814|28784|0
1623358800000|2021-06-10 21:00:00|28824.3|28794.3|28817.5|28787.5|28824.5|28794.5|28811.5|28781.5|0
1623362400000|2021-06-10 22:00:00|28817.6|28787.6|28810.1|28780.1|28818.2|28788.2|28808.6|28778.6|0
1623366000000|2021-06-10 23:00:00|28811.3|28781.3|28761.7|28731.7|28814.9|28784.9|28756.6|28726.6|0
1623369600000|2021-06-11 00:00:00|28763.4|28733.4|28819.4|28789.4|28828.4|28798.4|28759.2|28729.2|0
1623373200000|2021-06-11 01:00:00|28820|28790|28852.8|28847.8|28997.8|28992.8|28814.7|28784.7|23424
1623376800000|2021-06-11 02:00:00|28852.3|28847.3|28888.8|28883.8|28895.8|28890.8|28742.8|28737.8|24818
1623380400000|2021-06-11 03:00:00|28888.3|28883.3|28874.8|28869.8|28924.8|28919.8|28840.8|28835.8|8523
1623384000000|2021-06-11 04:00:00|28881.9|28851.9|28882.8|28852.8|28884.5|28854.5|28878.4|28848.4|0
1623387600000|2021-06-11 05:00:00|28866.8|28861.8|28908.3|28903.3|28929.8|28924.8|28841.3|28836.3|7974
1623391200000|2021-06-11 06:00:00|28909.3|28904.3|28880.3|28875.3|28945.8|28940.8|28848.8|28843.8|7633
1623394800000|2021-06-11 07:00:00|28881.8|28876.8|28878.8|28873.8|28892.8|28887.8|28855.8|28850.8|5301
1623398400000|2021-06-11 08:00:00|28877.3|28872.3|28915.2|28885.2|28923.2|28904.8|28844.3|28839.3|4348
1623402000000|2021-06-11 09:00:00|28918.7|28888.7|28878.8|28870.8|28923.7|28905.8|28870.3|28862.3|617
1623405600000|2021-06-11 10:00:00|28879.3|28871.3|28917.8|28909.8|28924.3|28916.3|28875.3|28867.3|512
1623409200000|2021-06-11 11:00:00|28917.3|28909.3|28869.3|28861.3|28921.8|28913.8|28862.8|28854.8|583
1623412800000|2021-06-11 12:00:00|28869.8|28861.8|28867.8|28859.8|28874.3|28866.3|28849.8|28841.8|794
1623416400000|2021-06-11 13:00:00|28867.3|28859.3|28821.8|28813.8|28875.8|28867.8|28809.3|28801.3|1704
1623420000000|2021-06-11 14:00:00|28819.8|28811.8|28791.3|28783.3|28837.8|28829.8|28767.3|28759.3|2084
1623423600000|2021-06-11 15:00:00|28792.3|28784.3|28788.8|28780.8|28795.3|28787.3|28768.8|28760.8|1160
1623427200000|2021-06-11 16:00:00|28788.3|28780.3|28779.8|28771.8|28790.8|28782.8|28770.8|28762.8|764
1623430800000|2021-06-11 17:00:00|28780.3|28772.3|28804.3|28796.3|28806.3|28798.3|28776.3|28768.3|319
1623434400000|2021-06-11 18:00:00|28804.8|28796.8|28815.6|28785.6|28815.6|28805.3|28796.3|28785.6|819
1623438000000|2021-06-11 19:00:00|28815.4|28785.4|28831.8|28801.8|28842.8|28812.8|28800.1|28770.1|1
1623441600000|2021-06-11 20:00:00|28835.3|28805.3|28834|28804|28844.1|28814.1|28825.8|28795.8|0
1623621600000|2021-06-13 22:00:00|28851.3|28821.3|28844.3|28814.3|28853.5|28823.5|28841.3|28811.3|0
1623625200000|2021-06-13 23:00:00|28843.7|28813.7|28845.1|28815.1|28851|28821|28838.2|28808.2|0
1623628800000|2021-06-14 00:00:00|28845.7|28815.7|28843.3|28813.3|28858.1|28828.1|28831.2|28801.2|0
1623632400000|2021-06-14 01:00:00|28843|28813|28852.6|28822.6|28852.6|28822.6|28834.2|28804.2|0
1623636000000|2021-06-14 02:00:00|28852|28822|28867.4|28837.4|28869|28839|28852|28822|0
1623639600000|2021-06-14 03:00:00|28867.1|28837.1|28863|28833|28869|28839|28861.5|28831.5|0
1623643200000|2021-06-14 04:00:00|28863.3|28833.3|28853.1|28823.1|28867.6|28837.6|28851.8|28821.8|0
1623646800000|2021-06-14 05:00:00|28852.8|28822.8|28848.2|28818.2|28858.1|28828.1|28845.3|28815.3|0
1623650400000|2021-06-14 06:00:00|28844.7|28814.7|28868.9|28838.9|28869.2|28839.2|28828.6|28798.6|0
1623654000000|2021-06-14 07:00:00|28869.2|28839.2|28851.9|28821.9|28908|28878|28841.5|28811.5|0
1623657600000|2021-06-14 08:00:00|28851.6|28821.6|28828.3|28798.3|28851.9|28821.9|28820.4|28790.4|0
1623661200000|2021-06-14 09:00:00|28828.9|28798.9|28835.8|28805.8|28847.2|28817.2|28808.5|28778.5|0
1623664800000|2021-06-14 10:00:00|28835.2|28805.2|28816.3|28786.3|28845.6|28815.6|28811.1|28781.1|0
1623668400000|2021-06-14 11:00:00|28816.9|28786.9|28789.8|28759.8|28828.7|28798.7|28778.8|28748.8|0
1623672000000|2021-06-14 12:00:00|28789.5|28759.5|28796.9|28766.9|28811.3|28781.3|28781.2|28751.2|0
1623675600000|2021-06-14 13:00:00|28796.6|28766.6|28875.2|28845.2|28893.6|28863.6|28781|28751|0
1623679200000|2021-06-14 14:00:00|28875.4|28845.4|28861.6|28831.6|28878.3|28848.3|28822.2|28792.2|0
1623682800000|2021-06-14 15:00:00|28861.8|28831.8|28847|28817|28863|28833|28821.2|28791.2|0
1623686400000|2021-06-14 16:00:00|28847.2|28817.2|28830.5|28800.5|28861|28831|28826.8|28796.8|0
1623690000000|2021-06-14 17:00:00|28830.3|28800.3|28835.3|28805.3|28846.2|28816.2|28830.1|28800.1|0
1623693600000|2021-06-14 18:00:00|28835.1|28805.1|28830|28800|28835.7|28805.7|28813.4|28783.4|0
1623697200000|2021-06-14 19:00:00|28829.8|28799.8|28886.1|28856.1|28886.1|28856.1|28817.5|28787.5|0
1623700800000|2021-06-14 20:00:00|28885.5|28855.5|28879.9|28849.9|28890.8|28860.8|28873|28843|0
1623704400000|2021-06-14 21:00:00|28880.1|28850.1|28882.4|28852.4|28885.4|28855.4|28878.3|28848.3|0
1623708000000|2021-06-14 22:00:00|28882.3|28852.3|28875.3|28845.3|28884.6|28854.6|28869.2|28839.2|0
1623711600000|2021-06-14 23:00:00|28874.7|28844.7|28873.6|28843.6|28885.6|28855.6|28872.4|28842.4|0
1623715200000|2021-06-15 00:00:00|28874.2|28844.2|28951.9|28921.9|28952.3|28922.3|28872.4|28842.4|0
1623718800000|2021-06-15 01:00:00|28951.7|28921.7|28603.8|28598.8|29010.7|29005.7|28592.8|28587.8|31891
1623722400000|2021-06-15 02:00:00|28602.8|28597.8|28462.8|28457.8|28603.8|28598.8|28438.8|28433.8|29993
1623726000000|2021-06-15 03:00:00|28461.8|28456.8|28601.8|28596.8|28708.8|28703.8|28444.8|28439.8|15501
1623729600000|2021-06-15 04:00:00|28623.8|28593.8|28614.2|28584.2|28625|28595|28612.5|28582.5|0
1623733200000|2021-06-15 05:00:00|28617.7|28587.7|28666.8|28661.8|28668.3|28663.3|28528.8|28523.8|11003
1623736800000|2021-06-15 06:00:00|28664.8|28659.8|28649.3|28644.3|28672.8|28667.8|28605.8|28600.8|6397
1623740400000|2021-06-15 07:00:00|28648.8|28643.8|28644.8|28639.8|28693.8|28688.8|28629.3|28624.3|7578
1623744000000|2021-06-15 08:00:00|28642.8|28637.8|28610|28580|28650.3|28645.3|28580.3|28552.8|4622
1623747600000|2021-06-15 09:00:00|28609.7|28579.7|28596.3|28588.3|28620.3|28612.3|28587.8|28573.8|890
1623751200000|2021-06-15 10:00:00|28595.8|28587.8|28635.3|28627.3|28635.3|28627.3|28583.3|28575.3|844
1623754800000|2021-06-15 11:00:00|28635.8|28627.8|28618.3|28610.3|28642.8|28634.8|28616.3|28608.3|628
1623758400000|2021-06-15 12:00:00|28617.8|28609.8|28609.3|28601.3|28643.3|28635.3|28599.3|28591.3|1153
1623762000000|2021-06-15 13:00:00|28610.8|28602.8|28606.8|28598.8|28629.8|28621.8|28572.3|28564.3|1750
1623765600000|2021-06-15 14:00:00|28608.3|28600.3|28576.3|28568.3|28613.3|28605.3|28568.3|28560.3|1255
1623769200000|2021-06-15 15:00:00|28575.8|28567.8|28541.8|28533.8|28589.3|28581.3|28534.3|28526.3|1174
1623772800000|2021-06-15 16:00:00|28541.3|28533.3|28541.8|28533.8|28551.8|28543.8|28531.8|28523.8|768
1623776400000|2021-06-15 17:00:00|28542.3|28534.3|28557.3|28549.3|28557.3|28549.3|28518.3|28510.3|694
1623780000000|2021-06-15 18:00:00|28556.8|28548.8|28570.6|28540.6|28570.6|28560.8|28543.8|28535.8|735
1623783600000|2021-06-15 19:00:00|28570.1|28540.1|28553.1|28523.1|28570.1|28540.1|28519.9|28489.9|1
1623787200000|2021-06-15 20:00:00|28550.7|28520.7|28551.7|28521.7|28559.3|28529.3|28541.3|28511.3|0
1623790800000|2021-06-15 21:00:00|28553.2|28523.2|28552.4|28522.4|28555.2|28525.2|28548.4|28518.4|0
1623794400000|2021-06-15 22:00:00|28554.6|28524.6|28550.8|28520.8|28561.1|28531.1|28548.4|28518.4|0
1623798000000|2021-06-15 23:00:00|28549.6|28519.6|28627.2|28597.2|28637.9|28607.9|28546.1|28516.1|0
1623801600000|2021-06-16 00:00:00|28628.4|28598.4|28577.3|28547.3|28635.8|28605.8|28563.8|28533.8|0
1623805200000|2021-06-16 01:00:00|28577.6|28547.6|28614.8|28609.8|28639.7|28624.3|28519.3|28514.3|20779
1623808800000|2021-06-16 02:00:00|28614.3|28609.3|28627.9|28622.9|28656.8|28651.8|28557.9|28552.9|14186
1623812400000|2021-06-16 03:00:00|28628.4|28623.4|28579.9|28574.9|28636.9|28631.9|28531.4|28526.4|8566
1623816000000|2021-06-16 04:00:00|28591|28561|28581.8|28551.8|28591.9|28561.9|28576.6|28546.6|0
1623819600000|2021-06-16 05:00:00|28582.4|28552.4|28537.4|28532.4|28600.9|28595.9|28500.4|28495.4|9044
1623823200000|2021-06-16 06:00:00|28536.4|28531.4|28503.4|28498.4|28551.9|28546.9|28501.9|28496.9|6150
1623826800000|2021-06-16 07:00:00|28503.9|28498.9|28461.4|28456.4|28504.4|28499.4|28446.9|28441.9|8476
1623830400000|2021-06-16 08:00:00|28460.4|28455.4|28492.7|28462.7|28492.7|28477.9|28444.4|28434.8|4421
1623834000000|2021-06-16 09:00:00|28493.2|28463.2|28472.9|28464.9|28498.5|28472.4|28457.9|28449.9|537
1623837600000|2021-06-16 10:00:00|28473.4|28465.4|28481.9|28473.9|28498.9|28490.9|28470.9|28462.9|982
1623841200000|2021-06-16 11:00:00|28482.4|28474.4|28475.4|28467.4|28486.9|28478.9|28469.9|28461.9|536
1623844800000|2021-06-16 12:00:00|28475.9|28467.9|28490.9|28482.9|28503.4|28495.4|28470.9|28462.9|1031
1623848400000|2021-06-16 13:00:00|28492.4|28484.4|28516.9|28508.9|28535.4|28527.4|28488.4|28480.4|1879
1623852000000|2021-06-16 14:00:00|28517.4|28509.4|28544.4|28536.4|28546.4|28538.4|28508.4|28500.4|1426
1623855600000|2021-06-16 15:00:00|28544.9|28536.9|28522.9|28514.9|28549.9|28541.9|28516.4|28508.4|1271
1623859200000|2021-06-16 16:00:00|28523.9|28515.9|28483.4|28475.4|28529.4|28521.4|28477.4|28469.4|960
1623862800000|2021-06-16 17:00:00|28483.9|28475.9|28483.9|28475.9|28491.4|28483.4|28465.4|28457.4|437
1623866400000|2021-06-16 18:00:00|28454.4|28446.4|28306.2|28276.2|28456.9|28448.9|28250.4|28242.4|4118
1623870000000|2021-06-16 19:00:00|28304.8|28274.8|28314.7|28284.7|28413.2|28383.2|28290.5|28260.5|0
1623873600000|2021-06-16 20:00:00|28313.6|28283.6|28264.6|28234.6|28328|28298|28259.4|28229.4|0
1623877200000|2021-06-16 21:00:00|28264.7|28234.7|28291.4|28261.4|28291.9|28261.9|28263.4|28233.4|0
1623880800000|2021-06-16 22:00:00|28291.7|28261.7|28297.3|28267.3|28308.5|28278.5|28274.6|28244.6|0
1623884400000|2021-06-16 23:00:00|28295|28265|28270.1|28240.1|28299.7|28269.7|28268.6|28238.6|0
1623888000000|2021-06-17 00:00:00|28270.6|28240.6|28235.2|28205.2|28270.6|28240.6|28183.5|28153.5|0
1623891600000|2021-06-17 01:00:00|28234.9|28204.9|28390.9|28385.9|28416.4|28411.4|28174.9|28169.9|25564
1623895200000|2021-06-17 02:00:00|28391.4|28386.4|28479.4|28474.4|28484.9|28479.9|28381.4|28376.4|17890
1623898800000|2021-06-17 03:00:00|28479.9|28474.9|28500.6|28495.6|28537.9|28532.9|28450.9|28445.9|7935
1623902400000|2021-06-17 04:00:00|28522.9|28492.9|28528|28498|28528.6|28498.6|28517.4|28487.4|0
1623906000000|2021-06-17 05:00:00|28528.6|28498.6|28451.1|28446.1|28528.6|28517.1|28444.6|28439.6|8518
1623909600000|2021-06-17 06:00:00|28451.6|28446.6|28455.6|28450.6|28466.6|28461.6|28397.6|28392.6|8098
1623913200000|2021-06-17 07:00:00|28454.1|28449.1|28507.6|28502.6|28527.6|28522.6|28449.1|28444.1|7557
1623916800000|2021-06-17 08:00:00|28497.3|28492.3|28507.3|28477.3|28540.3|28535.3|28490.8|28462.6|4817
1623920400000|2021-06-17 09:00:00|28507.6|28477.6|28490.3|28482.3|28534.3|28509.3|28486.3|28477|678
1623924000000|2021-06-17 10:00:00|28490.8|28482.8|28482.8|28474.8|28504.3|28496.3|28472.8|28464.8|790
1623927600000|2021-06-17 11:00:00|28483.3|28475.3|28493.8|28485.8|28529.3|28521.3|28482.8|28474.8|664
1623931200000|2021-06-17 12:00:00|28494.3|28486.3|28503.3|28495.3|28518.3|28510.3|28479.3|28471.3|821
1623934800000|2021-06-17 13:00:00|28502.8|28494.8|28559.3|28551.3|28602.8|28594.8|28494.8|28486.8|3128
1623938400000|2021-06-17 14:00:00|28560.3|28552.3|28575.3|28567.3|28608.8|28600.8|28542.8|28534.8|2397
1623942000000|2021-06-17 15:00:00|28574.8|28566.8|28532.8|28524.8|28585.3|28577.3|28510.8|28502.8|2372
1623945600000|2021-06-17 16:00:00|28532.3|28524.3|28519.8|28511.8|28546.8|28538.8|28484.8|28476.8|1442
1623949200000|2021-06-17 17:00:00|28519.3|28511.3|28582.8|28574.8|28602.8|28594.8|28516.8|28508.8|908
1623952800000|2021-06-17 18:00:00|28583.3|28575.3|28603.3|28573.3|28608.8|28600.8|28565.8|28557.8|915
1623956400000|2021-06-17 19:00:00|28603.8|28573.8|28615.8|28585.8|28645.8|28615.8|28594.4|28564.4|0
1623960000000|2021-06-17 20:00:00|28613.5|28583.5|28628.3|28598.3|28634|28604|28612.2|28582.2|0
1623963600000|2021-06-17 21:00:00|28624.4|28594.4|28624.8|28594.8|28626.8|28596.8|28620.7|28590.7|0
1623967200000|2021-06-17 22:00:00|28625.1|28595.1|28631.5|28601.5|28640.8|28610.8|28619.5|28589.5|0
1623970800000|2021-06-17 23:00:00|28630.9|28600.9|28599.5|28569.5|28632.4|28602.4|28595.8|28565.8|0
1623974400000|2021-06-18 00:00:00|28600.6|28570.6|28601.9|28571.9|28604.9|28574.9|28583.2|28553.2|0
1623978000000|2021-06-18 01:00:00|28602.5|28572.5|28713.5|28708.5|28826|28821|28496.8|28491.8|30881
1623981600000|2021-06-18 02:00:00|28712.5|28707.5|28712|28707|28784.5|28779.5|28652.5|28647.5|20164
1623985200000|2021-06-18 03:00:00|28713|28708|28733|28728|28738.5|28733.5|28678|28673|7333
1623988800000|2021-06-18 04:00:00|28735.4|28705.4|28727.8|28697.8|28735.4|28705.4|28720.4|28690.4|0
1623992400000|2021-06-18 05:00:00|28726|28696|28762|28757|28775.5|28770.5|28682.5|28677.5|8579
1623996000000|2021-06-18 06:00:00|28761|28756|28771|28766|28795|28790|28744.5|28739.5|7698
1623999600000|2021-06-18 07:00:00|28770|28765|28754|28749|28770.5|28765.5|28718|28713|7482
1624003200000|2021-06-18 08:00:00|28744.1|28739.1|28846.6|28816.6|28869.1|28839.1|28738.6|28733.6|7650
1624006800000|2021-06-18 09:00:00|28846.3|28816.3|28813.6|28805.6|28855.7|28828.6|28794.1|28786.1|951
1624010400000|2021-06-18 10:00:00|28813.1|28805.1|28776.6|28768.6|28814.6|28806.6|28775.1|28767.1|1048
1624014000000|2021-06-18 11:00:00|28775.6|28767.6|28752.6|28744.6|28780.6|28772.6|28725.1|28717.1|1210
1624017600000|2021-06-18 12:00:00|28752.1|28744.1|28702.6|28694.6|28752.6|28744.6|28646.6|28638.6|2514
1624021200000|2021-06-18 13:00:00|28702.1|28694.1|28635.1|28627.1|28704.6|28696.6|28621.6|28613.6|3400
1624024800000|2021-06-18 14:00:00|28634.1|28626.1|28632.6|28624.6|28664.6|28656.6|28603.6|28595.6|3008
1624028400000|2021-06-18 15:00:00|28632.1|28624.1|28652.6|28644.6|28658.6|28650.6|28616.1|28608.1|1447
1624032000000|2021-06-18 16:00:00|28652.1|28644.1|28646.6|28638.6|28672.6|28664.6|28636.1|28628.1|1010
1624035600000|2021-06-18 17:00:00|28645.6|28637.6|28646.6|28638.6|28663.1|28655.1|28629.6|28621.6|737
1624039200000|2021-06-18 18:00:00|28645.6|28637.6|28611|28581|28660.6|28652.6|28596.1|28581|1112
1624042800000|2021-06-18 19:00:00|28610.6|28580.6|28563.9|28533.9|28639.6|28609.6|28563.9|28533.9|0
1624046400000|2021-06-18 20:00:00|28565.1|28535.1|28522|28492|28575.9|28545.9|28517.6|28487.6|0
1624226400000|2021-06-20 22:00:00|28553.3|28523.3|28568.9|28538.9|28572|28542|28519.8|28489.8|0
1624230000000|2021-06-20 23:00:00|28570.1|28540.1|28555.4|28525.4|28571.3|28541.3|28541.9|28511.9|0
1624233600000|2021-06-21 00:00:00|28554.2|28524.2|28529.4|28499.4|28583.8|28553.8|28504.6|28474.6|0
1624237200000|2021-06-21 01:00:00|28530|28500|28402.5|28397.5|28560|28530|28357.6|28352.6|27375
1624240800000|2021-06-21 02:00:00|28398|28393|28540|28535|28582.5|28577.5|28378|28373|20229
1624244400000|2021-06-21 03:00:00|28540.5|28535.5|28416.5|28411.5|28545.5|28540.5|28371.5|28366.5|11183
1624248000000|2021-06-21 04:00:00|28419.4|28389.4|28426.2|28396.2|28438|28408|28404.1|28374.1|1
1624251600000|2021-06-21 05:00:00|28427.4|28397.4|28349.5|28344.5|28439.5|28434.5|28309.5|28304.5|11880
1624255200000|2021-06-21 06:00:00|28349|28344|28426.5|28421.5|28457|28452|28342.5|28337.5|10313
1624258800000|2021-06-21 07:00:00|28425|28420|28479.5|28474.5|28529.5|28524.5|28384.5|28379.5|12155
1624262400000|2021-06-21 08:00:00|28478.5|28473.5|28547.1|28517.1|28553.5|28523.5|28457|28452|4689
1624266000000|2021-06-21 09:00:00|28545.4|28515.4|28517.5|28509.5|28578.5|28551|28512.5|28503.6|1813
1624269600000|2021-06-21 10:00:00|28518|28510|28513|28505|28535|28527|28498.5|28490.5|985
1624273200000|2021-06-21 11:00:00|28511.5|28503.5|28495.5|28487.5|28532|28524|28484.5|28476.5|1107
1624276800000|2021-06-21 12:00:00|28497|28489|28492|28484|28506|28498|28468.5|28460.5|1026
1624280400000|2021-06-21 13:00:00|28492.5|28484.5|28482.5|28474.5|28517|28509|28437|28429|2912
1624284000000|2021-06-21 14:00:00|28484|28476|28554|28546|28578.5|28570.5|28462.5|28454.5|3692
1624287600000|2021-06-21 15:00:00|28555|28547|28562|28554|28592|28584|28549|28541|2319
1624291200000|2021-06-21 16:00:00|28562.5|28554.5|28577.5|28569.5|28597.5|28589.5|28562.5|28554.5|739
1624294800000|2021-06-21 17:00:00|28579|28571|28591.5|28583.5|28603|28595|28575.5|28567.5|410
1624298400000|2021-06-21 18:00:00|28594|28586|28639.3|28609.3|28639.5|28624.5|28581|28573|631
1624302000000|2021-06-21 19:00:00|28639.5|28609.5|28639.7|28609.7|28658.9|28628.9|28624.3|28594.3|1
1624305600000|2021-06-21 20:00:00|28643.3|28613.3|28666.3|28636.3|28672.7|28642.7|28639.7|28609.7|0
1624309200000|2021-06-21 21:00:00|28666.1|28636.1|28669.7|28639.7|28671.7|28641.7|28664.6|28634.6|0
1624312800000|2021-06-21 22:00:00|28673.3|28643.3|28665.3|28635.3|28675.7|28645.7|28664.1|28634.1|0
1624316400000|2021-06-21 23:00:00|28666.5|28636.5|28655.6|28625.6|28685.4|28655.4|28651.5|28621.5|0
1624320000000|2021-06-22 00:00:00|28656.1|28626.1|28631.9|28601.9|28666.8|28636.8|28627.2|28597.2|0
1624323600000|2021-06-22 01:00:00|28630.7|28600.7|28405.5|28400.5|28637.1|28607.1|28347|28342|23699
1624327200000|2021-06-22 02:00:00|28405|28400|28447.5|28442.5|28503|28498|28379.5|28374.5|15974
1624330800000|2021-06-22 03:00:00|28446|28441|28461|28456|28498.5|28493.5|28432.5|28427.5|6912
1624334400000|2021-06-22 04:00:00|28474|28444|28506.3|28476.3|28513.8|28483.8|28472.6|28442.6|1
1624338000000|2021-06-22 05:00:00|28505.7|28475.7|28398|28393|28505.7|28479|28364|28359|9454
1624341600000|2021-06-22 06:00:00|28399|28394|28398|28393|28449|28444|28374|28369|7632
1624345200000|2021-06-22 07:00:00|28401|28396|28265|28260|28424|28419|28250.5|28245.5|12707
1624348800000|2021-06-22 08:00:00|28263.5|28258.5|28275.5|28245.5|28290|28285|28231|28218.8|7053
1624352400000|2021-06-22 09:00:00|28277.2|28247.2|28287.5|28279.5|28308.6|28283.5|28252.5|28244.5|1355
1624356000000|2021-06-22 10:00:00|28287|28279|28327|28319|28333|28325|28281.5|28273.5|977
1624359600000|2021-06-22 11:00:00|28328|28320|28342|28334|28355|28347|28317|28309|1730
1624363200000|2021-06-22 12:00:00|28341|28333|28300.5|28292.5|28352.5|28344.5|28280|28272|1277
1624366800000|2021-06-22 13:00:00|28299|28291|28308.5|28300.5|28327|28319|28273.5|28265.5|2168
1624370400000|2021-06-22 14:00:00|28310.5|28302.5|28338|28330|28341.5|28333.5|28286|28278|1709
1624374000000|2021-06-22 15:00:00|28338.5|28330.5|28354.5|28346.5|28378.5|28370.5|28329|28321|1392
1624377600000|2021-06-22 16:00:00|28355|28347|28375|28367|28391.5|28383.5|28354|28346|823
1624381200000|2021-06-22 17:00:00|28375.5|28367.5|28370|28362|28383.5|28375.5|28362|28354|449
1624384800000|2021-06-22 18:00:00|28369|28361|28398.5|28368.5|28398.5|28384.5|28357|28349|888
1624388400000|2021-06-22 19:00:00|28398.2|28368.2|28388.5|28358.5|28429.8|28399.8|28371.5|28341.5|0
1624392000000|2021-06-22 20:00:00|28389.6|28359.6|28394.1|28364.1|28406.9|28376.9|28376.8|28346.8|0
1624395600000|2021-06-22 21:00:00|28396.3|28366.3|28418.2|28388.2|28418.7|28388.7|28394|28364|0
1624399200000|2021-06-22 22:00:00|28412.7|28382.7|28410.9|28380.9|28416.8|28386.8|28406.2|28376.2|0
1624402800000|2021-06-22 23:00:00|28409.7|28379.7|28442.6|28412.6|28451.4|28421.4|28409.7|28379.7|0
1624406400000|2021-06-23 00:00:00|28443.8|28413.8|28432.1|28402.1|28454.1|28424.1|28416|28386|0
1624410000000|2021-06-23 01:00:00|28432.9|28402.9|28473.5|28468.5|28525|28520|28393.5|28388.5|22372
1624413600000|2021-06-23 02:00:00|28474.5|28469.5|28584|28579|28656.5|28651.5|28421.5|28416.5|24540
1624417200000|2021-06-23 03:00:00|28583.5|28578.5|28727.5|28722.5|28768.5|28763.5|28583.5|28578.5|16952
1624420800000|2021-06-23 04:00:00|28742.9|28712.9|28732.9|28702.9|28743.4|28713.4|28730.1|28700.1|1
1624424400000|2021-06-23 05:00:00|28729.9|28699.9|28740|28735|28762.5|28757.5|28691|28686|8897
1624428000000|2021-06-23 06:00:00|28739|28734|28870|28865|28881.5|28876.5|28705.5|28700.5|13581
1624431600000|2021-06-23 07:00:00|28871|28866|28811.5|28806.5|28923|28918|28806|28801|13789
1624435200000|2021-06-23 08:00:00|28805.3|28800.3|28814.4|28784.4|28838.5|28820.8|28782.3|28772.7|5632
1624438800000|2021-06-23 09:00:00|28813.5|28783.5|28751.3|28743.3|28819.4|28789.4|28747.3|28736.3|2082
1624442400000|2021-06-23 10:00:00|28751.8|28743.8|28751.3|28743.3|28773.8|28765.8|28740.8|28732.8|1025
1624446000000|2021-06-23 11:00:00|28751.8|28743.8|28754.8|28746.8|28759.3|28751.3|28721.3|28713.3|672
1624449600000|2021-06-23 12:00:00|28753.3|28745.3|28776.8|28768.8|28803.8|28795.8|28750.8|28742.8|1214
1624453200000|2021-06-23 13:00:00|28777.3|28769.3|28837.3|28829.3|28851.8|28843.8|28766.3|28758.3|2516
1624456800000|2021-06-23 14:00:00|28838.3|28830.3|28792.8|28784.8|28865.3|28857.3|28790.8|28782.8|1740
1624460400000|2021-06-23 15:00:00|28794.8|28786.8|28774.8|28766.8|28803.8|28795.8|28750.3|28742.3|1455
1624464000000|2021-06-23 16:00:00|28774.3|28766.3|28744.3|28736.3|28776.8|28768.8|28721.8|28713.8|629
1624467600000|2021-06-23 17:00:00|28744.8|28736.8|28771.3|28763.3|28772.3|28764.3|28738.3|28730.3|353
1624471200000|2021-06-23 18:00:00|28770.8|28762.8|28781.3|28751.3|28781.3|28768.8|28753.3|28745.3|422
1624474800000|2021-06-23 19:00:00|28781.1|28751.1|28750.3|28720.3|28793.8|28763.8|28744.6|28714.6|0
1624478400000|2021-06-23 20:00:00|28751.5|28721.5|28763|28733|28764.5|28734.5|28750.3|28720.3|0
1624482000000|2021-06-23 21:00:00|28763.1|28733.1|28765.5|28735.5|28765.7|28735.7|28760.2|28730.2|0
1624485600000|2021-06-23 22:00:00|28763.2|28733.2|28773.7|28743.7|28774.9|28744.9|28755.5|28725.5|0
1624489200000|2021-06-23 23:00:00|28772.5|28742.5|28780.7|28750.7|28781.9|28751.9|28767.9|28737.9|0
1624492800000|2021-06-24 00:00:00|28780.1|28750.1|28833.6|28803.6|28838.1|28808.1|28779.6|28749.6|0
1624496400000|2021-06-24 01:00:00|28832.8|28802.8|28939.5|28934.5|29005|29000|28751.5|28746.5|30421
1624500000000|2021-06-24 02:00:00|28938.5|28933.5|28893|28888|28988|28983|28859|28854|22701
1624503600000|2021-06-24 03:00:00|28893.5|28888.5|28859|28854|28920.5|28915.5|28794.5|28789.5|14987
1624507200000|2021-06-24 04:00:00|28876.2|28846.2|28871.3|28841.3|28876.9|28846.9|28866.7|28836.7|1
1624510800000|2021-06-24 05:00:00|28855.5|28850.5|28906|28901|28924|28919|28832.5|28827.5|16397
1624514400000|2021-06-24 06:00:00|28902.5|28897.5|28910.5|28905.5|28929|28924|28887.5|28882.5|8677
1624518000000|2021-06-24 07:00:00|28909.5|28904.5|28882.5|28877.5|28925|28920|28837|28832|8678
1624521600000|2021-06-24 08:00:00|28883|28878|28923.3|28893.3|28941.1|28911.1|28870.5|28865.5|16751
1624525200000|2021-06-24 09:00:00|28923.9|28893.9|28909|28901|28949.1|28919.1|28897|28889|1062
1624528800000|2021-06-24 10:00:00|28909.5|28901.5|28916|28908|28936|28928|28904.5|28896.5|726
1624532400000|2021-06-24 11:00:00|28916.5|28908.5|28906|28898|28918.5|28910.5|28890|28882|909
1624536000000|2021-06-24 12:00:00|28905.5|28897.5|28892.5|28884.5|28911.5|28903.5|28871|28863|1772
1624539600000|2021-06-24 13:00:00|28891.5|28883.5|28912|28904|28927|28919|28883|28875|2055
1624543200000|2021-06-24 14:00:00|28913|28905|28917|28909|28939.5|28931.5|28905|28897|1944
1624546800000|2021-06-24 15:00:00|28917.5|28909.5|28953|28945|28957|28949|28916|28908|1491
1624550400000|2021-06-24 16:00:00|28953.5|28945.5|28957|28949|28971|28963|28948.5|28940.5|673
1624554000000|2021-06-24 17:00:00|28957.5|28949.5|28962|28954|28978|28970|28949.5|28941.5|510
1624557600000|2021-06-24 18:00:00|28961.5|28953.5|28986.4|28956.4|28991.5|28983.5|28955.5|28947.5|651
1624561200000|2021-06-24 19:00:00|28986.1|28956.1|28982.9|28952.9|28995.4|28965.4|28950.9|28920.9|1
1624564800000|2021-06-24 20:00:00|28984.1|28954.1|29015|28985|29019.4|28989.4|28982.9|28952.9|0
1624568400000|2021-06-24 21:00:00|29014.9|28984.9|29023.3|28993.3|29029.8|28999.8|29014.3|28984.3|0
1624572000000|2021-06-24 22:00:00|29022.8|28992.8|29022.8|28992.8|29024|28994|29012.5|28982.5|0
1624575600000|2021-06-24 23:00:00|29023.4|28993.4|29011|28981|29023.4|28993.4|29009.8|28979.8|0
1624579200000|2021-06-25 00:00:00|29012.2|28982.2|28998.2|28968.2|29017.8|28987.8|28996.7|28966.7|0
1624582800000|2021-06-25 01:00:00|28998.8|28968.8|29031.5|29026.5|29090|29085|28952|28947|34541
1624586400000|2021-06-25 02:00:00|29031|29026|29176|29171|29185.5|29180.5|29007.5|29002.5|26264
1624590000000|2021-06-25 03:00:00|29176.5|29171.5|29230|29225|29247.5|29242.5|29146.5|29141.5|14899
1624593600000|2021-06-25 04:00:00|29238|29208|29223.7|29193.7|29249.8|29219.8|29213.3|29183.3|1
1624597200000|2021-06-25 05:00:00|29225.4|29195.4|29292|29287|29303|29298|29200|29195|13610
1624600800000|2021-06-25 06:00:00|29292.5|29287.5|29280|29275|29316|29311|29270|29265|10967
1624604400000|2021-06-25 07:00:00|29279.5|29274.5|29301.5|29296.5|29313|29308|29262.5|29257.5|13579
1624608000000|2021-06-25 08:00:00|29250|29245|29241.8|29211.8|29260|29255|29203|29198|24754
1624611600000|2021-06-25 09:00:00|29241.5|29211.5|29267|29259|29276|29268|29220.5|29198|1864
1624615200000|2021-06-25 10:00:00|29266.5|29258.5|29255|29247|29271.5|29263.5|29243.5|29235.5|3868
1624618800000|2021-06-25 11:00:00|29256|29248|29238|29230|29258.5|29250.5|29234|29226|636
1624622400000|2021-06-25 12:00:00|29238.5|29230.5|29237.5|29229.5|29271.5|29263.5|29217.5|29209.5|1379
1624626000000|2021-06-25 13:00:00|29237|29229|29239|29231|29268.5|29260.5|29222|29214|1946
1624629600000|2021-06-25 14:00:00|29239.5|29231.5|29228|29220|29263|29255|29207|29199|2421
1624633200000|2021-06-25 15:00:00|29227.5|29219.5|29237|29229|29242.5|29234.5|29216.5|29208.5|1692
1624636800000|2021-06-25 16:00:00|29236.5|29228.5|29242|29234|29246.5|29238.5|29221.5|29213.5|660
1624640400000|2021-06-25 17:00:00|29241.5|29233.5|29233|29225|29243|29235|29221|29213|616
1624644000000|2021-06-25 18:00:00|29232.5|29224.5|29275.2|29245.2|29275.2|29257.5|29229|29221|750
1624647600000|2021-06-25 19:00:00|29275.3|29245.3|29295.7|29265.7|29319.6|29289.6|29269.6|29239.6|0
1624651200000|2021-06-25 20:00:00|29299.3|29269.3|29324.7|29294.7|29330.3|29300.3|29289.3|29259.3|0
1624831200000|2021-06-27 22:00:00|29330.9|29300.9|29340.4|29310.4|29347.2|29317.2|29327.4|29297.4|0
1624834800000|2021-06-27 23:00:00|29341.6|29311.6|29337.8|29307.8|29342.9|29312.9|29329.3|29299.3|0
1624838400000|2021-06-28 00:00:00|29338.3|29308.3|29319.8|29289.8|29340.2|29310.2|29310|29280|0
1624842000000|2021-06-28 01:00:00|29319.5|29289.5|29326.1|29296.1|29328.7|29298.7|29308.5|29278.5|0
1624845600000|2021-06-28 02:00:00|29325.8|29295.8|29324.6|29294.6|29329.9|29299.9|29313.8|29283.8|0
1624849200000|2021-06-28 03:00:00|29326.3|29296.3|29280.4|29250.4|29329.9|29299.9|29275|29245|0
1624852800000|2021-06-28 04:00:00|29281.3|29251.3|29279|29249|29282.8|29252.8|29270|29240|0
1624856400000|2021-06-28 05:00:00|29278.1|29248.1|29271.6|29266.6|29341.6|29336.6|29220.6|29215.6|24684
1624860000000|2021-06-28 06:00:00|29270.6|29265.6|29269.1|29264.1|29274.6|29269.6|29217.1|29212.1|14078
1624863600000|2021-06-28 07:00:00|29268.6|29263.6|29255.6|29250.6|29280.6|29275.6|29226.6|29221.6|10725
1624867200000|2021-06-28 08:00:00|29248.8|29243.8|29274.7|29244.7|29276.4|29246.4|29221.8|29208.5|8599
1624870800000|2021-06-28 09:00:00|29274.4|29244.4|29259.3|29251.3|29283.3|29253.3|29241.3|29231.3|1073
1624874400000|2021-06-28 10:00:00|29258.8|29250.8|29270.8|29262.8|29272.3|29264.3|29247.3|29239.3|1197
1624878000000|2021-06-28 11:00:00|29271.3|29263.3|29274.8|29266.8|29287.3|29279.3|29267.8|29259.8|429
1624881600000|2021-06-28 12:00:00|29275.3|29267.3|29284.3|29276.3|29286.8|29278.8|29250.3|29242.3|1068
1624885200000|2021-06-28 13:00:00|29283.3|29275.3|29288.8|29280.8|29327.3|29319.3|29267.8|29259.8|1942
1624888800000|2021-06-28 14:00:00|29289.3|29281.3|29271.8|29263.8|29296.8|29288.8|29258.8|29250.8|1290
1624892400000|2021-06-28 15:00:00|29271.3|29263.3|29264.8|29256.8|29281.3|29273.3|29248.3|29240.3|1108
1624896000000|2021-06-28 16:00:00|29264.3|29256.3|29249.8|29241.8|29267.3|29259.3|29248.8|29240.8|461
1624899600000|2021-06-28 17:00:00|29249.3|29241.3|29247.8|29239.8|29252.3|29244.3|29222.3|29214.3|716
1624903200000|2021-06-28 18:00:00|29246.8|29238.8|29291|29261|29291|29280.8|29237.8|29229.8|663
1624906800000|2021-06-28 19:00:00|29291.2|29261.2|29290.1|29260.1|29319.2|29289.2|29269.7|29239.7|0
1624910400000|2021-06-28 20:00:00|29288.9|29258.9|29290.2|29260.2|29296.9|29266.9|29281.7|29251.7|0
1624914000000|2021-06-28 21:00:00|29290|29260|29290.7|29260.7|29292.4|29262.4|29289.5|29259.5|0
1624917600000|2021-06-28 22:00:00|29287.1|29257.1|29273.1|29243.1|29287.1|29257.1|29271.3|29241.3|0
1624921200000|2021-06-28 23:00:00|29274.3|29244.3|29273.1|29243.1|29279.1|29249.1|29269.1|29239.1|0
1624924800000|2021-06-29 00:00:00|29271.9|29241.9|29303.9|29273.9|29307.2|29277.2|29257.7|29227.7|0
1624928400000|2021-06-29 01:00:00|29303|29273|29152.6|29147.6|29303|29273|29105.1|29100.1|22340
1624932000000|2021-06-29 02:00:00|29152.1|29147.1|29098.6|29093.6|29176.1|29171.1|29071.6|29066.6|14828
1624935600000|2021-06-29 03:00:00|29097.6|29092.6|29012.6|29007.6|29109.1|29104.1|28984.1|28979.1|10720
1624939200000|2021-06-29 04:00:00|29019.2|28989.2|29022.3|28992.3|29041.8|29011.8|29009.8|28979.8|0
1624942800000|2021-06-29 05:00:00|29024.9|28994.9|29015.1|29010.1|29048.1|29043.1|28963.6|28958.6|11004
1624946400000|2021-06-29 06:00:00|29017.1|29012.1|28883.6|28878.6|29017.1|29012.1|28873.6|28868.6|11785
1624950000000|2021-06-29 07:00:00|28884.1|28879.1|28968.1|28963.1|29011.6|29006.6|28884.1|28879.1|12314
1624953600000|2021-06-29 08:00:00|28967.1|28962.1|28942.6|28912.6|28987.1|28982.1|28929.6|28900.1|4372
1624957200000|2021-06-29 09:00:00|28944.4|28914.4|28954.1|28946.1|28960.9|28949.6|28918.6|28908.3|1076
1624960800000|2021-06-29 10:00:00|28953.6|28945.6|28938.1|28930.1|28959.1|28951.1|28931.6|28923.6|431
1624964400000|2021-06-29 11:00:00|28965.1|28957.1|28957.6|28949.6|28966.1|28958.1|28940.1|28932.1|660
1624968000000|2021-06-29 12:00:00|28957.1|28949.1|28971.6|28963.6|28987.1|28979.1|28952.6|28944.6|723
1624971600000|2021-06-29 13:00:00|28972.6|28964.6|28990.6|28982.6|29000.1|28992.1|28953.6|28945.6|1748
1624975200000|2021-06-29 14:00:00|28993.1|28985.1|28972.6|28964.6|28994.1|28986.1|28948.1|28940.1|1912
1624978800000|2021-06-29 15:00:00|28973.1|28965.1|28996.6|28988.6|29004.1|28996.1|28962.1|28954.1|1478
1624982400000|2021-06-29 16:00:00|28996.1|28988.1|29010.6|29002.6|29026.6|29018.6|28991.1|28983.1|698
1624986000000|2021-06-29 17:00:00|29011.1|29003.1|29009.1|29001.1|29021.1|29013.1|29003.6|28995.6|392
1624989600000|2021-06-29 18:00:00|29009.6|29001.6|29013.9|28983.9|29023.6|29015.6|28993.1|28983.9|818
1624993200000|2021-06-29 19:00:00|29013.5|28983.5|29072.4|29042.4|29079.5|29049.5|29012.4|28982.4|0
1624996800000|2021-06-29 20:00:00|29073.6|29043.6|29066.6|29036.6|29079.4|29049.4|29060.2|29030.2|0
1625000400000|2021-06-29 21:00:00|29067.4|29037.4|29070.1|29040.1|29070.2|29040.2|29065.5|29035.5|0
1625004000000|2021-06-29 22:00:00|29072.4|29042.4|29071.3|29041.3|29075.9|29045.9|29065.8|29035.8|0
1625007600000|2021-06-29 23:00:00|29071.8|29041.8|29084.2|29054.2|29086.5|29056.5|29071.3|29041.3|0
1625011200000|2021-06-30 00:00:00|29084.7|29054.7|29075.4|29045.4|29101.5|29071.5|29067.2|29037.2|0
1625014800000|2021-06-30 01:00:00|29074.5|29044.5|28911|28906|29126.5|29121.5|28905.5|28900.5|19998
1625018400000|2021-06-30 02:00:00|28909.5|28904.5|28954|28949|29010.5|29005.5|28907|28902|14206
1625022000000|2021-06-30 03:00:00|28953|28948|28944|28939|28968|28963|28866|28861|7544
1625025600000|2021-06-30 04:00:00|28953.9|28923.9|28955.2|28925.2|28958.1|28928.1|28944.8|28914.8|1
1625029200000|2021-06-30 05:00:00|28955.8|28925.8|28840.5|28835.5|28975|28970|28827.5|28822.5|9405
1625032800000|2021-06-30 06:00:00|28841|28836|28839.5|28834.5|28887.5|28882.5|28808.5|28803.5|10148
1625036400000|2021-06-30 07:00:00|28839|28834|28821.5|28816.5|28876.5|28871.5|28804|28799|7030
1625040000000|2021-06-30 08:00:00|28822.5|28817.5|28694.9|28664.9|28823.5|28818.5|28687|28657|6320
1625043600000|2021-06-30 09:00:00|28693.2|28663.2|28741.5|28733.5|28751|28743|28655.6|28625.6|1078
1625047200000|2021-06-30 10:00:00|28740.5|28732.5|28754.5|28746.5|28774|28766|28740.5|28732.5|874
1625050800000|2021-06-30 11:00:00|28754|28746|28788.5|28780.5|28796.5|28788.5|28746|28738|862
1625054400000|2021-06-30 12:00:00|28789|28781|28753.5|28745.5|28800|28792|28750.5|28742.5|1018
1625058000000|2021-06-30 13:00:00|28752.5|28744.5|28797|28789|28822|28814|28734|28726|2465
1625061600000|2021-06-30 14:00:00|28796.5|28788.5|28783.5|28775.5|28821.5|28813.5|28777|28769|1854
1625065200000|2021-06-30 15:00:00|28783|28775|28769.5|28761.5|28786.5|28778.5|28750|28742|1334
1625068800000|2021-06-30 16:00:00|28770|28762|28754|28746|28791.5|28783.5|28747|28739|595
1625072400000|2021-06-30 17:00:00|28755.5|28747.5|28761.5|28753.5|28782.5|28774.5|28754.5|28746.5|424
1625076000000|2021-06-30 18:00:00|28761|28753|28760.1|28730.1|28767|28759|28748|28730.1|547
1625079600000|2021-06-30 19:00:00|28760.5|28730.5|28796.5|28766.5|28823.2|28793.2|28735|28705|0
1625083200000|2021-06-30 20:00:00|28790.6|28760.6|28824.4|28794.4|28830|28800|28788.3|28758.3|0
1625086800000|2021-06-30 21:00:00|28823.5|28793.5|28825.2|28795.2|28829.2|28799.2|28823|28793|0
1625090400000|2021-06-30 22:00:00|28830.9|28800.9|28846.3|28816.3|28847.2|28817.2|28826.2|28796.2|0
1625094000000|2021-06-30 23:00:00|28845.1|28815.1|28849|28819|28849|28819|28840.2|28810.2|0
1625097600000|2021-07-01 00:00:00|28850.2|28820.2|28859.4|28829.4|28876.9|28846.9|28828.5|28798.5|0
1625101200000|2021-07-01 01:00:00|28860.3|28830.3|28848.6|28818.6|28867.1|28837.1|28834.7|28804.7|0
1625104800000|2021-07-01 02:00:00|28848|28818|28847.6|28817.6|28853.9|28823.9|28843.2|28813.2|0
1625108400000|2021-07-01 03:00:00|28848.5|28818.5|28834.5|28804.5|28854.8|28824.8|28829.9|28799.9|0
1625112000000|2021-07-01 04:00:00|28835.4|28805.4|28809.5|28779.5|28839.2|28809.2|28804.5|28774.5|0
1625115600000|2021-07-01 05:00:00|28795.4|28765.4|28808.3|28778.3|28812|28782|28795.4|28765.4|0
1625119200000|2021-07-01 06:00:00|28811|28781|28814.3|28784.3|28829.3|28799.3|28795.9|28765.9|0
1625122800000|2021-07-01 07:00:00|28812.5|28782.5|28882.1|28852.1|28909.5|28879.5|28809.6|28779.6|0
1625126400000|2021-07-01 08:00:00|28883.9|28853.9|28838.1|28808.1|28909.7|28879.7|28837.9|28807.9|0
1625130000000|2021-07-01 09:00:00|28839.9|28809.9|28793.3|28763.3|28843.4|28813.4|28771.7|28741.7|0
1625133600000|2021-07-01 10:00:00|28791.6|28761.6|28718.5|28688.5|28799.1|28769.1|28694.9|28664.9|0
1625137200000|2021-07-01 11:00:00|28718.2|28688.2|28793.7|28763.7|28796.1|28766.1|28688.1|28658.1|0
1625140800000|2021-07-01 12:00:00|28794|28764|28761.2|28731.2|28806.4|28776.4|28741.2|28711.2|0
1625144400000|2021-07-01 13:00:00|28762.1|28732.1|28745.7|28715.7|28832.7|28802.7|28707.5|28677.5|0
1625148000000|2021-07-01 14:00:00|28745.9|28715.9|28746.2|28716.2|28778|28748|28691.3|28661.3|0
1625151600000|2021-07-01 15:00:00|28746.3|28716.3|28720.6|28690.6|28751.1|28721.1|28635.7|28605.7|0
1625155200000|2021-07-01 16:00:00|28720.8|28690.8|28711.2|28681.2|28731.5|28701.5|28702.8|28672.8|0
1625158800000|2021-07-01 17:00:00|28710.9|28680.9|28712.2|28682.2|28745.6|28715.6|28699.9|28669.9|0
1625162400000|2021-07-01 18:00:00|28712.3|28682.3|28791.2|28761.2|28801.5|28771.5|28699.7|28669.7|0
1625166000000|2021-07-01 19:00:00|28791|28761|28799.6|28769.6|28809.8|28779.8|28765.6|28735.6|0
1625169600000|2021-07-01 20:00:00|28797.3|28767.3|28794.1|28764.1|28800.8|28770.8|28784.5|28754.5|0
1625173200000|2021-07-01 21:00:00|28794.3|28764.3|28795.1|28765.1|28796.1|28766.1|28792|28762|0
1625176800000|2021-07-01 22:00:00|28791|28761|28801.2|28771.2|28801.2|28771.2|28787.2|28757.2|0
1625180400000|2021-07-01 23:00:00|28801.8|28771.8|28796.1|28766.1|28809.5|28779.5|28796.1|28766.1|0
1625184000000|2021-07-02 00:00:00|28797.3|28767.3|28802.2|28772.2|28822.4|28792.4|28796.1|28766.1|0
1625187600000|2021-07-02 01:00:00|28802.8|28772.8|28474.8|28469.8|28880.9|28875.9|28453.3|28448.3|34022
1625191200000|2021-07-02 02:00:00|28474.3|28469.3|28321.8|28316.8|28474.3|28469.3|28308.3|28303.3|30846
1625194800000|2021-07-02 03:00:00|28319.8|28314.8|28317.3|28312.3|28349.3|28344.3|28270.3|28265.3|15063
1625198400000|2021-07-02 04:00:00|28332.1|28302.1|28343.9|28313.9|28347.4|28317.4|28331.1|28301.1|1
1625202000000|2021-07-02 05:00:00|28345.6|28315.6|28244.3|28239.3|28374.8|28369.8|28209.3|28204.3|18546
1625205600000|2021-07-02 06:00:00|28243.8|28238.8|28257.3|28252.3|28294.3|28289.3|28207.8|28202.8|17049
1625209200000|2021-07-02 07:00:00|28258.3|28253.3|28273.3|28268.3|28285.3|28280.3|28197.8|28192.8|11309
1625212800000|2021-07-02 08:00:00|28266.4|28261.4|28251.8|28221.8|28296.4|28291.4|28233.4|28211.7|6693
1625216400000|2021-07-02 09:00:00|28251|28221|28280.4|28272.4|28293.4|28285.4|28244.1|28214.1|733
1625220000000|2021-07-02 10:00:00|28280.9|28272.9|28318.4|28310.4|28328.9|28320.9|28280.9|28272.9|1372
1625223600000|2021-07-02 11:00:00|28318.9|28310.9|28325.9|28317.9|28346.4|28338.4|28316.9|28308.9|888
1625227200000|2021-07-02 12:00:00|28325.4|28317.4|28371.4|28363.4|28384.4|28376.4|28281.4|28273.4|1881
1625230800000|2021-07-02 13:00:00|28372.9|28364.9|28379.4|28371.4|28411.4|28403.4|28340.9|28332.9|2629
1625234400000|2021-07-02 14:00:00|28379.9|28371.9|28360.9|28352.9|28390.4|28382.4|28327.9|28319.9|3091
1625238000000|2021-07-02 15:00:00|28361.4|28353.4|28383.9|28375.9|28395.4|28387.4|28359.9|28351.9|1715
1625241600000|2021-07-02 16:00:00|28383.4|28375.4|28381.4|28373.4|28392.4|28384.4|28370.9|28362.9|576
1625245200000|2021-07-02 17:00:00|28381.9|28373.9|28421.4|28413.4|28427.9|28419.9|28379.4|28371.4|1012
1625248800000|2021-07-02 18:00:00|28421.9|28413.9|28440.5|28410.5|28443.9|28435.9|28421.4|28410.5|691
1625252400000|2021-07-02 19:00:00|28440.3|28410.3|28465.6|28435.6|28469|28439|28427.6|28397.6|2
1625256000000|2021-07-02 20:00:00|28465.5|28435.5|28430.3|28400.3|28465.5|28435.5|28428|28398|0
1625436000000|2021-07-04 22:00:00|28438.3|28408.3|28434.2|28404.2|28440.4|28410.4|28429.5|28399.5|0
1625439600000|2021-07-04 23:00:00|28433|28403|28417.9|28387.9|28435.6|28405.6|28409.8|28379.8|0
1625443200000|2021-07-05 00:00:00|28417.3|28387.3|28362.8|28332.8|28418.5|28388.5|28355.7|28325.7|0
1625446800000|2021-07-05 01:00:00|28362|28332|28296.8|28291.8|28364.9|28343.8|28009.4|28004.4|31363
1625450400000|2021-07-05 02:00:00|28296.3|28291.3|28260.8|28255.8|28355.8|28350.8|28237.8|28232.8|17730
1625454000000|2021-07-05 03:00:00|28260.3|28255.3|28210.8|28205.8|28308.3|28303.3|28152.8|28147.8|7709
1625457600000|2021-07-05 04:00:00|28210.3|28180.3|28220.3|28190.3|28225.4|28195.4|28208.5|28178.5|8
1625461200000|2021-07-05 05:00:00|28216.3|28211.3|28125.3|28120.3|28227.8|28222.8|28100.3|28095.3|9697
1625464800000|2021-07-05 06:00:00|28125.8|28120.8|28161.3|28156.3|28202.8|28197.8|28109.3|28104.3|7898
1625468400000|2021-07-05 07:00:00|28160.8|28155.8|28150.3|28145.3|28177.8|28172.8|28118.3|28113.3|7251
1625472000000|2021-07-05 08:00:00|28147.3|28142.3|28200.8|28170.8|28229.3|28199.3|28147.3|28142.3|3807
1625475600000|2021-07-05 09:00:00|28201.6|28171.6|28199.8|28191.8|28217.1|28204.8|28178.8|28161.3|633
1625479200000|2021-07-05 10:00:00|28200.8|28192.8|28212.8|28204.8|28221.8|28213.8|28194.8|28186.8|574
1625482800000|2021-07-05 11:00:00|28212.3|28204.3|28192.3|28184.3|28227.8|28219.8|28190.3|28182.3|386
1625486400000|2021-07-05 12:00:00|28193.3|28185.3|28171.3|28163.3|28202.8|28194.8|28170.3|28162.3|486
1625490000000|2021-07-05 13:00:00|28170.3|28162.3|28138.8|28130.8|28173.8|28165.8|28125.3|28117.3|863
1625493600000|2021-07-05 14:00:00|28139.8|28131.8|28140.8|28132.8|28146.3|28138.3|28119.8|28111.8|616
1625497200000|2021-07-05 15:00:00|28140.3|28132.3|28128.8|28120.8|28149.3|28141.3|28125.8|28117.8|597
1625500800000|2021-07-05 16:00:00|28129.3|28121.3|28146.3|28138.3|28151.3|28143.3|28125.3|28117.3|480
1625504400000|2021-07-05 17:00:00|28145.3|28137.3|28140.8|28132.8|28148.8|28140.8|28140.8|28132.8|72
1625508000000|2021-07-05 18:00:00|28141.3|28133.3|28154.8|28124.8|28154.8|28139.8|28138.3|28124.8|161
1625511600000|2021-07-05 19:00:00|28155.2|28125.2|28156.4|28126.4|28161|28131|28153.7|28123.7|0
1625515200000|2021-07-05 20:00:00|28157|28127|28157.3|28127.3|28157.3|28127.3|28157|28127|0
1625522400000|2021-07-05 22:00:00|28157.8|28127.8|28190.3|28160.3|28190.6|28160.6|28154.4|28124.4|0
1625526000000|2021-07-05 23:00:00|28190.9|28160.9|28221.4|28191.4|28225|28195|28190.9|28160.9|0
1625529600000|2021-07-06 00:00:00|28222.6|28192.6|28255.9|28225.9|28259.6|28229.6|28208|28178|0
1625533200000|2021-07-06 01:00:00|28255|28225|27969.3|27964.3|28256.8|28226.8|27912.3|27907.3|21682
1625536800000|2021-07-06 02:00:00|27968.3|27963.3|27989.3|27984.3|28169.8|28164.8|27946.3|27941.3|23763
1625540400000|2021-07-06 03:00:00|27988.8|27983.8|27993.7|27988.7|28012.2|28007.2|27926.7|27921.7|10121
1625544000000|2021-07-06 04:00:00|28005.9|27975.9|28013|27983|28023.5|27993.5|28003.7|27973.7|0
1625547600000|2021-07-06 05:00:00|28012.4|27982.4|27981.7|27976.7|28083.2|28078.2|27954.7|27949.7|10406
1625551200000|2021-07-06 06:00:00|27978.7|27973.7|28114.2|28109.2|28147.2|28142.2|27970.7|27965.7|10038
1625554800000|2021-07-06 07:00:00|28112.7|28107.7|28074.7|28069.7|28142.2|28137.2|28051.2|28046.2|8172
1625558400000|2021-07-06 08:00:00|27968.4|27963.4|27965.1|27935.1|27970.4|27965.4|27921.4|27911.3|4515
1625562000000|2021-07-06 09:00:00|27964.2|27934.2|27955.4|27947.4|27968.6|27952.4|27929.4|27919|897
1625565600000|2021-07-06 10:00:00|27954.9|27946.9|27892.9|27884.9|27957.9|27949.9|27891.9|27883.9|1010
1625569200000|2021-07-06 11:00:00|27893.4|27885.4|27899.4|27891.4|27916.9|27908.9|27885.4|27877.4|980
1625572800000|2021-07-06 12:00:00|27898.9|27890.9|27926.9|27918.9|27939.4|27931.4|27891.4|27883.4|902
1625576400000|2021-07-06 13:00:00|27926.4|27918.4|27890.4|27882.4|27932.9|27924.9|27881.9|27873.9|1398
1625580000000|2021-07-06 14:00:00|27889.9|27881.9|27802.9|27794.9|27900.4|27892.4|27801.4|27793.4|2872
1625583600000|2021-07-06 15:00:00|27802.4|27794.4|27806.4|27798.4|27826.4|27818.4|27773.4|27765.4|2570
1625587200000|2021-07-06 16:00:00|27805.4|27797.4|27753.9|27745.9|27805.9|27797.9|27724.4|27716.4|1475
1625590800000|2021-07-06 17:00:00|27754.4|27746.4|27793.9|27785.9|27795.9|27787.9|27752.9|27744.9|507
1625594400000|2021-07-06 18:00:00|27793.4|27785.4|27802.2|27772.2|27809.4|27801.4|27776.4|27768.4|620
1625598000000|2021-07-06 19:00:00|27801.8|27771.8|27803.1|27773.1|27822.4|27792.4|27797.5|27767.5|0
1625601600000|2021-07-06 20:00:00|27804.2|27774.2|27775.6|27745.6|27806.5|27776.5|27771.7|27741.7|0
1625605200000|2021-07-06 21:00:00|27775.8|27745.8|27774.2|27744.2|27779.4|27749.4|27767.7|27737.7|0
1625608800000|2021-07-06 22:00:00|27777.3|27747.3|27784.6|27754.6|27788.2|27758.2|27773.4|27743.4|0
1625612400000|2021-07-06 23:00:00|27783.5|27753.5|27783.1|27753.1|27791.6|27761.6|27774.6|27744.6|0
1625616000000|2021-07-07 00:00:00|27782|27752|27870.1|27840.1|27873.3|27843.3|27771.2|27741.2|0
1625619600000|2021-07-07 01:00:00|27869.3|27839.3|27813.6|27808.6|27882|27866.6|27706.9|27701.9|22233
1625623200000|2021-07-07 02:00:00|27814.6|27809.6|27876.1|27871.1|27886.6|27881.6|27746.6|27741.6|18515
1625626800000|2021-07-07 03:00:00|27876.6|27871.6|27851.6|27846.6|27922.1|27917.1|27830.6|27825.6|9093
1625630400000|2021-07-07 04:00:00|27851.9|27821.9|27839.2|27809.2|27862.5|27832.5|27834.4|27804.4|0
1625634000000|2021-07-07 05:00:00|27838.4|27808.4|27821.1|27816.1|27843.1|27838.1|27722.6|27717.6|13550
1625637600000|2021-07-07 06:00:00|27822.6|27817.6|27828.1|27823.1|27833.6|27828.6|27775.1|27770.1|7583
1625641200000|2021-07-07 07:00:00|27827.6|27822.6|27899.6|27894.6|27978.6|27973.6|27824.6|27819.6|12621
1625644800000|2021-07-07 08:00:00|27900.6|27895.6|27905|27875|27979.1|27974.1|27883.3|27853.3|5625
1625648400000|2021-07-07 09:00:00|27905.3|27875.3|27923.6|27915.6|27940.6|27931.1|27897.1|27867.1|729
1625652000000|2021-07-07 10:00:00|27923.1|27915.1|27934.6|27926.6|27937.1|27929.1|27893.1|27885.1|789
1625655600000|2021-07-07 11:00:00|27935.1|27927.1|27981.6|27973.6|27984.6|27976.6|27927.1|27919.1|895
1625659200000|2021-07-07 12:00:00|27982.1|27974.1|27970.1|27962.1|28017.6|28009.6|27969.1|27961.1|1591
1625662800000|2021-07-07 13:00:00|27969.6|27961.6|27933.1|27925.1|27985.1|27977.1|27908.6|27900.6|2392
1625666400000|2021-07-07 14:00:00|27932.6|27924.6|27803.1|27795.1|27935.1|27927.1|27747.1|27739.1|4244
1625670000000|2021-07-07 15:00:00|27803.6|27795.6|27881.6|27873.6|27919.1|27911.1|27795.1|27787.1|2142
1625673600000|2021-07-07 16:00:00|27881.1|27873.1|27885.1|27877.1|27891.1|27883.1|27862.1|27854.1|568
1625677200000|2021-07-07 17:00:00|27885.6|27877.6|27868.1|27860.1|27889.1|27881.1|27863.6|27855.6|518
1625680800000|2021-07-07 18:00:00|27870.1|27862.1|27914.1|27884.1|27925.1|27917.1|27847.6|27839.6|925
1625684400000|2021-07-07 19:00:00|27913.8|27883.8|27925|27895|27929.5|27899.5|27895.1|27865.1|0
1625688000000|2021-07-07 20:00:00|27927.2|27897.2|27933.9|27903.9|27935.2|27905.2|27914.9|27884.9|0
1625691600000|2021-07-07 21:00:00|27933.7|27903.7|27933.3|27903.3|27934.1|27904.1|27931.1|27901.1|0
1625695200000|2021-07-07 22:00:00|27933.7|27903.7|27928.9|27898.9|27934.8|27904.8|27924.4|27894.4|0
1625698800000|2021-07-07 23:00:00|27928.3|27898.3|27899.1|27869.1|27932.2|27902.2|27894.4|27864.4|0
1625702400000|2021-07-08 00:00:00|27899.7|27869.7|27895.2|27865.2|27906.4|27876.4|27883.8|27853.8|0
1625706000000|2021-07-08 01:00:00|27894.9|27864.9|27550.6|27545.6|27921|27891|27550.6|27545.6|26787
1625709600000|2021-07-08 02:00:00|27548.1|27543.1|27382.1|27377.1|27646.6|27641.6|27345.1|27340.1|31112
1625713200000|2021-07-08 03:00:00|27382.6|27377.6|27381.3|27376.3|27429.1|27424.1|27337.6|27332.6|16134
1625716800000|2021-07-08 04:00:00|27391.9|27361.9|27410.4|27380.4|27411|27381|27387.1|27357.1|0
1625720400000|2021-07-08 05:00:00|27402.6|27372.6|27237.3|27232.3|27402.6|27372.8|27203.3|27198.3|17254
1625724000000|2021-07-08 06:00:00|27235.3|27230.3|27140.8|27135.8|27283.8|27278.8|27135.8|27130.8|14419
1625727600000|2021-07-08 07:00:00|27141.8|27136.8|27108.8|27103.8|27187.8|27182.8|27090.8|27085.8|17940
1625731200000|2021-07-08 08:00:00|27110.8|27105.8|27174.2|27144.2|27183.9|27153.9|27074.8|27069.8|9672
1625734800000|2021-07-08 09:00:00|27174.8|27144.8|27065.3|27057.3|27178.6|27148.6|27039.8|27031.8|2418
1625738400000|2021-07-08 10:00:00|27065.8|27057.8|27027.8|27019.8|27065.8|27057.8|26947.8|26939.8|3340
1625742000000|2021-07-08 11:00:00|27027.3|27019.3|27029.3|27021.3|27060.3|27052.3|27006.3|26998.3|1715
1625745600000|2021-07-08 12:00:00|27028.8|27020.8|27055.8|27047.8|27093.8|27085.8|26990.8|26982.8|2094
1625749200000|2021-07-08 13:00:00|27055.3|27047.3|27135.8|27127.8|27142.3|27134.3|27042.8|27034.8|3353
1625752800000|2021-07-08 14:00:00|27136.3|27128.3|27068.8|27060.8|27144.8|27136.8|27051.8|27043.8|2835
1625756400000|2021-07-08 15:00:00|27069.8|27061.8|27223.3|27215.3|27224.8|27216.8|27055.8|27047.8|3541
1625760000000|2021-07-08 16:00:00|27222.3|27214.3|27221.8|27213.8|27245.8|27237.8|27204.8|27196.8|1137
1625763600000|2021-07-08 17:00:00|27222.3|27214.3|27210.3|27202.3|27235.8|27227.8|27196.8|27188.8|678
1625767200000|2021-07-08 18:00:00|27210.8|27202.8|27217.3|27187.3|27217.3|27208.8|27157.8|27149.8|1035
1625770800000|2021-07-08 19:00:00|27217.1|27187.1|27166.9|27136.9|27228.3|27198.3|27120|27090|0
1625774400000|2021-07-08 20:00:00|27170.2|27140.2|27149.1|27119.1|27170.2|27140.2|27132.1|27102.1|0
1625778000000|2021-07-08 21:00:00|27150.2|27120.2|27153.2|27123.2|27154.8|27124.8|27147.7|27117.7|0
1625781600000|2021-07-08 22:00:00|27154.3|27124.3|27145.1|27115.1|27161.9|27131.9|27139.6|27109.6|0
1625785200000|2021-07-08 23:00:00|27144.6|27114.6|27155.1|27125.1|27171.3|27141.3|27142.9|27112.9|0
1625788800000|2021-07-09 00:00:00|27156.2|27126.2|27085.7|27055.7|27181.2|27151.2|27084.5|27054.5|0
1625792400000|2021-07-09 01:00:00|27084.8|27054.8|26967.4|26962.4|27252.3|27247.3|26939.9|26934.9|27825
1625796000000|2021-07-09 02:00:00|26967.9|26962.9|27261.9|27256.9|27283.9|27278.9|26858.9|26853.9|32927
1625799600000|2021-07-09 03:00:00|27263.4|27258.4|27262.4|27257.4|27330.9|27325.9|27214.4|27209.4|12700
1625803200000|2021-07-09 04:00:00|27283.7|27253.7|27308.6|27278.6|27311.4|27281.4|27262.1|27232.1|0
1625806800000|2021-07-09 05:00:00|27305.7|27275.7|27370.4|27365.4|27404.4|27399.4|27280.9|27275.7|14610
1625810400000|2021-07-09 06:00:00|27369.4|27364.4|27306.4|27301.4|27414.9|27409.9|27295.9|27290.9|10697
1625814000000|2021-07-09 07:00:00|27305.9|27300.9|27279.9|27274.9|27371.9|27366.9|27270.4|27265.4|10355
1625817600000|2021-07-09 08:00:00|27280.9|27275.9|27322.8|27292.8|27325.1|27295.1|27244.4|27239.4|7024
1625821200000|2021-07-09 09:00:00|27324.5|27294.5|27380.4|27372.4|27440.9|27432.9|27285.4|27277.4|3779
1625824800000|2021-07-09 10:00:00|27379.4|27371.4|27416.4|27408.4|27416.9|27408.9|27369.9|27361.9|1561
1625828400000|2021-07-09 11:00:00|27416.9|27408.9|27445.9|27437.9|27452.9|27444.9|27409.9|27401.9|1585
1625832000000|2021-07-09 12:00:00|27446.4|27438.4|27450.4|27442.4|27470.4|27462.4|27431.4|27423.4|1056
1625835600000|2021-07-09 13:00:00|27450.9|27442.9|27466.9|27458.9|27468.4|27460.4|27403.9|27395.9|2040
1625839200000|2021-07-09 14:00:00|27465.9|27457.9|27549.4|27541.4|27558.9|27550.9|27464.9|27456.9|4020
1625842800000|2021-07-09 15:00:00|27548.9|27540.9|27564.4|27556.4|27578.9|27570.9|27535.9|27527.9|1943
1625846400000|2021-07-09 16:00:00|27563.9|27555.9|27609.4|27601.4|27623.4|27615.4|27563.9|27555.9|1274
1625850000000|2021-07-09 17:00:00|27608.9|27600.9|27654.9|27646.9|27655.4|27647.4|27602.4|27594.4|590
1625853600000|2021-07-09 18:00:00|27654.4|27646.4|27718.7|27688.7|27719.4|27711.4|27651.9|27643.9|1305
1625857200000|2021-07-09 19:00:00|27718.9|27688.9|27650.8|27620.8|27718.9|27688.9|27639.6|27609.6|0
1625860800000|2021-07-09 20:00:00|27651.9|27621.9|27655.1|27625.1|27657|27627|27642.1|27612.1|0
1626040800000|2021-07-11 22:00:00|27657.9|27627.9|27644.6|27614.6|27657.9|27627.9|27642.2|27612.2|0
1626044400000|2021-07-11 23:00:00|27645.7|27615.7|27648.2|27618.2|27652.4|27622.4|27630.4|27600.4|0
1626048000000|2021-07-12 00:00:00|27647.1|27617.1|27636.6|27606.6|27651.5|27621.5|27607.4|27577.4|0
1626051600000|2021-07-12 01:00:00|27637.2|27607.2|27411.9|27406.9|27661.9|27656.9|27368.9|27363.9|25876
1626055200000|2021-07-12 02:00:00|27410.9|27405.9|27441.2|27436.2|27520.4|27515.4|27354.4|27349.4|20307
1626058800000|2021-07-12 03:00:00|27440.7|27435.7|27483.2|27478.2|27489.2|27484.2|27372.7|27367.7|7935
1626062400000|2021-07-12 04:00:00|27491.4|27461.4|27497.8|27467.8|27497.8|27467.8|27485.1|27455.1|0
1626066000000|2021-07-12 05:00:00|27500|27470|27438.7|27433.7|27500|27489.7|27388.7|27383.7|11720
1626069600000|2021-07-12 06:00:00|27439.2|27434.2|27515.2|27510.2|27538.2|27533.2|27433.2|27428.2|7459
1626073200000|2021-07-12 07:00:00|27514.2|27509.2|27452.2|27447.2|27536.2|27531.2|27425.7|27420.7|8234
1626076800000|2021-07-12 08:00:00|27452.7|27447.7|27583.4|27553.4|27591.9|27561.9|27444.7|27439.7|4842
1626080400000|2021-07-12 09:00:00|27583.9|27553.9|27482.7|27474.7|27584.8|27554.8|27477.7|27469.7|2018
1626084000000|2021-07-12 10:00:00|27482.2|27474.2|27475.2|27467.2|27490.7|27482.7|27441.7|27433.7|1073
1626087600000|2021-07-12 11:00:00|27476.7|27468.7|27501.2|27493.2|27525.7|27517.7|27476.7|27468.7|662
1626091200000|2021-07-12 12:00:00|27501.7|27493.7|27551.2|27543.2|27551.7|27543.7|27501.7|27493.7|670
1626094800000|2021-07-12 13:00:00|27551.7|27543.7|27575.7|27567.7|27587.2|27579.2|27525.2|27517.2|1637
1626098400000|2021-07-12 14:00:00|27576.2|27568.2|27589.2|27581.2|27603.7|27595.7|27540.2|27532.2|1711
1626102000000|2021-07-12 15:00:00|27589.7|27581.7|27609.7|27601.7|27612.2|27604.2|27584.7|27576.7|891
1626105600000|2021-07-12 16:00:00|27610.2|27602.2|27627.7|27619.7|27635.2|27627.2|27609.2|27601.2|714
1626109200000|2021-07-12 17:00:00|27626.7|27618.7|27601.7|27593.7|27635.2|27627.2|27601.2|27593.2|360
1626112800000|2021-07-12 18:00:00|27602.2|27594.2|27622.8|27592.8|27622.8|27613.7|27600.2|27592.2|373
1626116400000|2021-07-12 19:00:00|27623|27593|27641.1|27611.1|27647.1|27617.1|27621.1|27591.1|0
1626120000000|2021-07-12 20:00:00|27640|27610|27637.6|27607.6|27650.2|27620.2|27636.8|27606.8|0
1626123600000|2021-07-12 21:00:00|27637.7|27607.7|27640.1|27610.1|27640.8|27610.8|27636.2|27606.2|0
1626127200000|2021-07-12 22:00:00|27641.3|27611.3|27626.3|27596.3|27644.6|27614.6|27625.2|27595.2|0
1626130800000|2021-07-12 23:00:00|27627.4|27597.4|27644.2|27614.2|27644.5|27614.5|27625.2|27595.2|0
1626134400000|2021-07-13 00:00:00|27643.1|27613.1|27663.3|27633.3|27668.9|27638.9|27639|27609|0
1626138000000|2021-07-13 01:00:00|27663.6|27633.6|27912.7|27907.7|27914.2|27909.2|27594.2|27589.2|30340
1626141600000|2021-07-13 02:00:00|27911.7|27906.7|27914.3|27909.3|28013.7|28008.7|27862.7|27857.7|22581
1626145200000|2021-07-13 03:00:00|27915.3|27910.3|27991.3|27986.3|28016.3|28011.3|27914.8|27909.8|9835
1626148800000|2021-07-13 04:00:00|27995.8|27965.8|27981.9|27951.9|27996.2|27966.2|27977.9|27947.9|0
1626152400000|2021-07-13 05:00:00|27980.2|27950.2|27974.8|27969.8|27988.8|27983.8|27871.3|27866.3|12911
1626156000000|2021-07-13 06:00:00|27975.3|27970.3|27910.3|27905.3|27989.3|27984.3|27900.3|27895.3|9281
1626159600000|2021-07-13 07:00:00|27909.3|27904.3|27892.3|27887.3|27941.8|27936.8|27888.8|27883.8|8386
1626163200000|2021-07-13 08:00:00|27892.8|27887.8|27902.6|27872.6|27907.9|27900.3|27855.3|27850.3|6022
1626166800000|2021-07-13 09:00:00|27901.8|27871.8|27927|27919|27927.5|27919.5|27857.3|27848.6|1021
1626170400000|2021-07-13 10:00:00|27927.5|27919.5|27959|27951|27962|27954|27926.5|27918.5|868
1626174000000|2021-07-13 11:00:00|27959.5|27951.5|27953|27945|27961.5|27953.5|27935.5|27927.5|523
1626177600000|2021-07-13 12:00:00|27953.5|27945.5|27801.5|27793.5|27964|27956|27795.5|27787.5|3101
1626181200000|2021-07-13 13:00:00|27800.5|27792.5|27900|27892|27928.5|27920.5|27788|27780|2890
1626184800000|2021-07-13 14:00:00|27900.5|27892.5|27939|27931|27973.5|27965.5|27896.5|27888.5|2133
1626188400000|2021-07-13 15:00:00|27938.5|27930.5|27942|27934|27956.5|27948.5|27922.5|27914.5|1189
1626192000000|2021-07-13 16:00:00|27943|27935|27964|27956|27964.5|27956.5|27923.5|27915.5|565
1626195600000|2021-07-13 17:00:00|27963.5|27955.5|27900|27892|27968.5|27960.5|27877.5|27869.5|1163
1626199200000|2021-07-13 18:00:00|27898.5|27890.5|27906|27876|27913.5|27905.5|27860.5|27852.5|685
1626202800000|2021-07-13 19:00:00|27906.7|27876.7|27873.6|27843.6|27906.7|27876.7|27850.7|27820.7|0
1626206400000|2021-07-13 20:00:00|27871.4|27841.4|27854.4|27824.4|27875.8|27845.8|27848.7|27818.7|0
1626210000000|2021-07-13 21:00:00|27855.4|27825.4|27861.6|27831.6|27862.5|27832.5|27854.9|27824.9|0
1626213600000|2021-07-13 22:00:00|27861.5|27831.5|27884.2|27854.2|27888.7|27858.7|27859.8|27829.8|0
1626217200000|2021-07-13 23:00:00|27884.7|27854.7|27800.4|27770.4|27887.6|27857.6|27797.4|27767.4|0
1626220800000|2021-07-14 00:00:00|27799.3|27769.3|27855.3|27825.3|27855.3|27825.3|27799.3|27769.3|0
1626224400000|2021-07-14 01:00:00|27855.9|27825.9|27826|27821|27938|27933|27787.5|27782.5|21265
1626228000000|2021-07-14 02:00:00|27824.5|27819.5|27783|27778|27825.5|27820.5|27695.5|27690.5|20400
1626231600000|2021-07-14 03:00:00|27783.5|27778.5|27780.5|27775.5|27810|27805|27753.5|27748.5|5795
1626235200000|2021-07-14 04:00:00|27805.5|27775.2|27779.4|27749.4|27808|27778|27778.6|27748.6|0
1626238800000|2021-07-14 05:00:00|27778.9|27748.9|27825|27820|27868.5|27863.5|27721.5|27716.5|9988
1626242400000|2021-07-14 06:00:00|27826|27821|27767|27762|27831.5|27826.5|27728|27723|7624
1626246000000|2021-07-14 07:00:00|27766|27761|27772.5|27767.5|27812|27807|27756|27751|5468
1626249600000|2021-07-14 08:00:00|27773.5|27768.5|27809.2|27779.2|27827.6|27803.5|27765|27760|3766
1626253200000|2021-07-14 09:00:00|27809.5|27779.5|27830|27822|27836.5|27828.5|27805.5|27775.5|610
1626256800000|2021-07-14 10:00:00|27830.5|27822.5|27883|27875|27906|27898|27828.5|27820.5|1485
1626260400000|2021-07-14 11:00:00|27883.5|27875.5|27906.5|27898.5|27912|27904|27874.5|27866.5|1104
1626264000000|2021-07-14 12:00:00|27907|27899|27951.5|27943.5|27963|27955|27895.5|27887.5|1222
1626267600000|2021-07-14 13:00:00|27952|27944|27864.5|27856.5|27958.5|27950.5|27862.5|27854.5|2496
1626271200000|2021-07-14 14:00:00|27865.5|27857.5|27855|27847|27890.5|27882.5|27838|27830|1893
1626274800000|2021-07-14 15:00:00|27856|27848|27786|27778|27867|27859|27772.5|27764.5|1338
1626278400000|2021-07-14 16:00:00|27785.5|27777.5|27844.5|27836.5|27853.5|27845.5|27782|27774|1073
1626282000000|2021-07-14 17:00:00|27845|27837|27838.5|27830.5|27856|27848|27815|27807|343
1626285600000|2021-07-14 18:00:00|27839|27831|27832.2|27802.2|27853.5|27845.5|27807.5|27799.5|414
1626289200000|2021-07-14 19:00:00|27831.9|27801.9|27818.3|27788.3|27839.8|27809.8|27802.6|27772.6|0
1626292800000|2021-07-14 20:00:00|27813.9|27783.9|27799.2|27769.2|27823.6|27793.6|27797.6|27767.6|0
1626296400000|2021-07-14 21:00:00|27798.7|27768.7|27806.3|27776.3|27806.3|27776.3|27798.5|27768.5|0
1626300000000|2021-07-14 22:00:00|27803.8|27773.8|27806.8|27776.8|27813.4|27783.4|27799.9|27769.9|0
1626303600000|2021-07-14 23:00:00|27807.9|27777.9|27789.3|27759.3|27813.5|27783.5|27782.1|27752.1|0
1626307200000|2021-07-15 00:00:00|27788.1|27758.1|27766.5|27736.5|27789.3|27759.3|27757.2|27727.2|0
1626310800000|2021-07-15 01:00:00|27767.4|27737.4|27935.5|27930.5|27993.5|27988.5|27673.5|27668.5|22921
1626314400000|2021-07-15 02:00:00|27936.5|27931.5|28169|28164|28173.5|28168.5|27911.5|27906.5|21606
1626318000000|2021-07-15 03:00:00|28170|28165|28139|28134|28197.5|28192.5|28132|28127|10239
1626321600000|2021-07-15 04:00:00|28150.6|28120.6|28135.3|28105.3|28152|28122|28131.9|28101.9|0
1626325200000|2021-07-15 05:00:00|28135.9|28105.9|28085|28080|28191|28186|28055.5|28050.5|10991
1626328800000|2021-07-15 06:00:00|28083.5|28078.5|28058|28053|28122|28117|28049.5|28044.5|6674
1626332400000|2021-07-15 07:00:00|28056|28051|27995.5|27990.5|28063|28058|27952.5|27947.5|10439
1626336000000|2021-07-15 08:00:00|27995|27990|28032|28002|28060|28055|27964|27959|5148
1626339600000|2021-07-15 09:00:00|28032.3|28002.3|28037.5|28029.5|28039|28031|27972|27961|1039
1626343200000|2021-07-15 10:00:00|28038|28030|27956|27948|28044|28036|27956|27948|1473
1626346800000|2021-07-15 11:00:00|27956.5|27948.5|27963.5|27955.5|27981.5|27973.5|27916.5|27908.5|1111
1626350400000|2021-07-15 12:00:00|27964|27956|27926|27918|27970|27962|27923|27915|993
1626354000000|2021-07-15 13:00:00|27924|27916|27977.5|27969.5|27984|27976|27896|27888|2471
1626357600000|2021-07-15 14:00:00|27978.5|27970.5|27943|27935|27998|27990|27926|27918|1958
1626361200000|2021-07-15 15:00:00|27942.5|27934.5|27903.5|27895.5|27943|27935|27900|27892|1521
1626364800000|2021-07-15 16:00:00|27904|27896|27901|27893|27908.5|27900.5|27872.5|27864.5|929
1626368400000|2021-07-15 17:00:00|27900.5|27892.5|27845.5|27837.5|27900.5|27892.5|27844|27836|736
1626372000000|2021-07-15 18:00:00|27845|27837|27908|27878|27908|27894|27841|27833|575
1626375600000|2021-07-15 19:00:00|27907.3|27877.3|27953.4|27923.4|27953.4|27923.4|27907.3|27877.3|0
1626379200000|2021-07-15 20:00:00|27952.2|27922.2|27933.1|27903.1|27957|27927|27925.7|27895.7|0
1626382800000|2021-07-15 21:00:00|27936.9|27906.9|27932.9|27902.9|27937|27907|27927.9|27897.9|0
1626386400000|2021-07-15 22:00:00|27934.1|27904.1|27932|27902|27936.3|27906.3|27921.9|27891.9|0
1626390000000|2021-07-15 23:00:00|27933.1|27903.1|27917.2|27887.2|27937.1|27907.1|27907.3|27877.3|0
1626393600000|2021-07-16 00:00:00|27917.8|27887.8|27900.2|27870.2|27953.2|27923.2|27899.8|27869.8|0
1626397200000|2021-07-16 01:00:00|27898.5|27868.5|27868.5|27863.5|28005.5|28000.5|27821|27816|18152
1626400800000|2021-07-16 02:00:00|27869|27864|27921|27916|27978.5|27973.5|27848|27843|13707
1626404400000|2021-07-16 03:00:00|27920.5|27915.5|28094.5|28089.5|28144.5|28139.5|27894.5|27889.5|13024
1626408000000|2021-07-16 04:00:00|28116.2|28086.2|28104|28074|28121.3|28091.3|28029.8|27999.8|0
1626411600000|2021-07-16 05:00:00|28104.3|28074.3|28125|28120|28228|28223|28090.5|28074.3|12573
1626415200000|2021-07-16 06:00:00|28123|28118|28063|28058|28128.5|28123.5|28027.5|28022.5|10584
1626418800000|2021-07-16 07:00:00|28062.5|28057.5|28099|28094|28100|28095|28024.5|28019.5|6981
1626422400000|2021-07-16 08:00:00|28098|28093|28076.1|28046.1|28111|28106|28005|28000|7661
1626426000000|2021-07-16 09:00:00|28077.8|28047.8|28052|28044|28095.6|28082|28028.5|28020.5|921
1626429600000|2021-07-16 10:00:00|28052.5|28044.5|28020|28012|28059|28051|27991|27983|823
1626433200000|2021-07-16 11:00:00|28019.5|28011.5|27986.5|27978.5|28024.5|28016.5|27978.5|27970.5|569
1626436800000|2021-07-16 12:00:00|27987.5|27979.5|28032|28024|28042.5|28034.5|27987|27979|778
1626440400000|2021-07-16 13:00:00|28032.5|28024.5|27965|27957|28062|28054|27939|27931|1676
1626444000000|2021-07-16 14:00:00|27964.5|27956.5|27887.5|27879.5|27967.5|27959.5|27838|27830|3300
1626447600000|2021-07-16 15:00:00|27886.5|27878.5|27858.5|27850.5|27893|27885|27845|27837|2466
1626451200000|2021-07-16 16:00:00|27858|27850|27866|27858|27888.5|27880.5|27857|27849|724
1626454800000|2021-07-16 17:00:00|27865.5|27857.5|27829|27821|27890.5|27882.5|27828.5|27820.5|821
1626458400000|2021-07-16 18:00:00|27830|27822|27812.5|27782.5|27851|27843|27794.5|27782.2|950
1626462000000|2021-07-16 19:00:00|27812.9|27782.9|27803.8|27773.8|27819.3|27789.3|27769|27739|0
1626465600000|2021-07-16 20:00:00|27804.9|27774.9|27807.1|27777.1|27813.9|27783.9|27782.6|27752.6|0
1626645600000|2021-07-18 22:00:00|27793.2|27763.2|27779.7|27749.7|27801.6|27771.6|27757.4|27727.4|0
1626649200000|2021-07-18 23:00:00|27778.6|27748.6|27752|27722|27781|27751|27724.5|27694.5|0
1626652800000|2021-07-19 00:00:00|27753.1|27723.1|27693.1|27663.1|27767.3|27737.3|27683.6|27653.6|0
1626656400000|2021-07-19 01:00:00|27693.9|27663.9|27487.5|27482.5|27765.5|27760.5|27454|27449|28820
1626660000000|2021-07-19 02:00:00|27487|27482|27424.4|27419.4|27502|27497|27363.9|27358.9|19165
1626663600000|2021-07-19 03:00:00|27425.4|27420.4|27515.9|27510.9|27534.9|27529.9|27425.4|27420.4|11562
1626667200000|2021-07-19 04:00:00|27539.3|27509.3|27502.7|27472.7|27544.5|27514.5|27497.8|27467.8|0
1626670800000|2021-07-19 05:00:00|27504.1|27474.1|27432.4|27427.4|27566.4|27561.4|27421.4|27416.4|10747
1626674400000|2021-07-19 06:00:00|27431.9|27426.9|27532.4|27527.4|27538.4|27533.4|27413.4|27408.4|9434
1626678000000|2021-07-19 07:00:00|27531.4|27526.4|27470.9|27465.9|27551.9|27546.9|27467.4|27462.4|9722
1626681600000|2021-07-19 08:00:00|27470.4|27465.4|27379.6|27349.6|27504.4|27499.4|27361.1|27331.1|5147
1626685200000|2021-07-19 09:00:00|27378.8|27348.8|27436.9|27428.9|27440.4|27432.4|27340.9|27327.3|2236
1626688800000|2021-07-19 10:00:00|27436.4|27428.4|27397.9|27389.9|27443.4|27435.4|27374.4|27366.4|1464
1626692400000|2021-07-19 11:00:00|27397.4|27389.4|27344.9|27336.9|27401.4|27393.4|27292.4|27284.4|2790
1626696000000|2021-07-19 12:00:00|27344.4|27336.4|27356.4|27348.4|27371.4|27363.4|27283.4|27275.4|1694
1626699600000|2021-07-19 13:00:00|27356.9|27348.9|27266.4|27258.4|27380.9|27372.9|27251.4|27243.4|3389
1626703200000|2021-07-19 14:00:00|27263.9|27255.9|27246.9|27238.9|27275.9|27267.9|27188.9|27180.9|3807
1626706800000|2021-07-19 15:00:00|27247.4|27239.4|27306.9|27298.9|27326.4|27318.4|27223.4|27215.4|1845
1626710400000|2021-07-19 16:00:00|27305.9|27297.9|27234.4|27226.4|27307.9|27299.9|27207.4|27199.4|1595
1626714000000|2021-07-19 17:00:00|27232.4|27224.4|27215.9|27207.9|27261.4|27253.4|27213.9|27205.9|740
1626717600000|2021-07-19 18:00:00|27216.4|27208.4|27241.9|27211.9|27274.9|27266.9|27213.9|27205.9|1048
1626721200000|2021-07-19 19:00:00|27242.2|27212.2|27335|27305|27335|27305|27199.6|27169.6|0
1626724800000|2021-07-19 20:00:00|27332.8|27302.8|27365.9|27335.9|27369.7|27339.7|27314.2|27284.2|0
1626728400000|2021-07-19 21:00:00|27364.3|27334.3|27371.5|27341.5|27372.5|27342.5|27360.8|27330.8|0
1626732000000|2021-07-19 22:00:00|27371.1|27341.1|27363.7|27333.7|27374.5|27344.5|27349|27319|0
1626735600000|2021-07-19 23:00:00|27364.2|27334.2|27375|27345|27383.9|27353.9|27350.2|27320.2|0
1626739200000|2021-07-20 00:00:00|27373.9|27343.9|27405.2|27375.2|27427.6|27397.6|27369.6|27339.6|0
1626742800000|2021-07-20 01:00:00|27404.9|27374.9|27460|27455|27538.4|27533.4|27330.9|27325.9|25053
1626746400000|2021-07-20 02:00:00|27458.5|27453.5|27354.5|27349.5|27483.5|27478.5|27283|27278|22478
1626750000000|2021-07-20 03:00:00|27355|27350|27163.5|27158.5|27396|27391|27099|27094|17493
1626753600000|2021-07-20 04:00:00|27180.4|27150.4|27202.2|27172.2|27217|27187|27141.6|27111.6|2
1626757200000|2021-07-20 05:00:00|27209.8|27179.8|27184.5|27179.5|27225.5|27220.5|27119|27114|11343
1626760800000|2021-07-20 06:00:00|27184|27179|27266.5|27261.5|27278.5|27273.5|27166.5|27161.5|10159
1626764400000|2021-07-20 07:00:00|27267.5|27262.5|27227|27222|27327|27322|27220.5|27215.5|10183
1626768000000|2021-07-20 08:00:00|27227.5|27222.5|27192.5|27162.5|27258.2|27246|27180.8|27150.8|7398
1626771600000|2021-07-20 09:00:00|27193.1|27163.1|27143.5|27135.5|27250|27242|27120|27112|2545
1626775200000|2021-07-20 10:00:00|27143|27135|27151.5|27143.5|27179|27171|27111.5|27103.5|1889
1626778800000|2021-07-20 11:00:00|27152.5|27144.5|27184.5|27176.5|27190.5|27182.5|27121|27113|1398
1626782400000|2021-07-20 12:00:00|27183.5|27175.5|27134|27126|27202|27194|27128.5|27120.5|1343
1626786000000|2021-07-20 13:00:00|27133.5|27125.5|27170.5|27162.5|27174|27166|27054|27046|3326
1626789600000|2021-07-20 14:00:00|27170|27162|27248|27240|27253.5|27245.5|27147.5|27139.5|2544
1626793200000|2021-07-20 15:00:00|27247.5|27239.5|27267|27259|27269|27261|27220.5|27212.5|2220
1626796800000|2021-07-20 16:00:00|27266|27258|27281|27273|27282.5|27274.5|27241|27233|758
1626800400000|2021-07-20 17:00:00|27281.5|27273.5|27253.5|27245.5|27285|27277|27235|27227|743
1626804000000|2021-07-20 18:00:00|27254|27246|27314.2|27284.2|27314.2|27300|27254|27246|594
1626807600000|2021-07-20 19:00:00|27314.5|27284.5|27290.9|27260.9|27378.2|27348.2|27261.1|27231.1|0
1626811200000|2021-07-20 20:00:00|27287.6|27257.6|27309.6|27279.6|27313.6|27283.6|27285.3|27255.3|0
1626814800000|2021-07-20 21:00:00|27311.2|27281.2|27314.3|27284.3|27315.3|27285.3|27304.1|27274.1|0
1626818400000|2021-07-20 22:00:00|27313.4|27283.4|27335.9|27305.9|27340.1|27310.1|27312.8|27282.8|0
1626822000000|2021-07-20 23:00:00|27334.8|27304.8|27372.8|27342.8|27376.1|27346.1|27332.6|27302.6|0
1626825600000|2021-07-21 00:00:00|27372.2|27342.2|27401|27371|27414.3|27384.3|27331.1|27301.1|0
1626829200000|2021-07-21 01:00:00|27399.2|27369.2|27217.5|27212.5|27401.5|27396.5|27145|27140|25108
1626832800000|2021-07-21 02:00:00|27215.5|27210.5|26966.9|26961.9|27230|27225|26917.4|26912.4|23499
1626836400000|2021-07-21 03:00:00|26966.4|26961.4|27125.4|27120.4|27175.9|27170.9|26961.4|26956.4|15805
1626840000000|2021-07-21 04:00:00|27143.9|27113.9|27120.9|27090.9|27168|27138|27120.9|27090.9|0
1626843600000|2021-07-21 05:00:00|27109.5|27079.5|27058.9|27053.9|27144.4|27139.4|27032.4|27027.4|9058
1626847200000|2021-07-21 06:00:00|27057.9|27052.9|27155.4|27150.4|27157.4|27152.4|27042.4|27037.4|6439
1626850800000|2021-07-21 07:00:00|27155.9|27150.9|27207.9|27202.9|27220.9|27215.9|27142.4|27137.4|7669
1626854400000|2021-07-21 08:00:00|27205.4|27200.4|27221.2|27191.2|27271.9|27241.9|27135.9|27130.9|4211
1626858000000|2021-07-21 09:00:00|27221.8|27191.8|27233.9|27225.9|27257.9|27249.9|27192.8|27162.8|1461
1626861600000|2021-07-21 10:00:00|27234.4|27226.4|27216.4|27208.4|27243.9|27235.9|27203.4|27195.4|997
1626865200000|2021-07-21 11:00:00|27216.9|27208.9|27150.9|27142.9|27221.9|27213.9|27136.4|27128.4|1092
1626868800000|2021-07-21 12:00:00|27151.4|27143.4|27201.9|27193.9|27204.4|27196.4|27144.9|27136.9|806
1626872400000|2021-07-21 13:00:00|27201.4|27193.4|27289.9|27281.9|27303.4|27295.4|27191.4|27183.4|2560
1626876000000|2021-07-21 14:00:00|27289.4|27281.4|27300.9|27292.9|27311.9|27303.9|27251.9|27243.9|1906
1626879600000|2021-07-21 15:00:00|27301.4|27293.4|27347.9|27339.9|27349.9|27341.9|27292.9|27284.9|1813
1626883200000|2021-07-21 16:00:00|27347.4|27339.4|27366.9|27358.9|27376.4|27368.4|27344.9|27336.9|695
1626886800000|2021-07-21 17:00:00|27367.4|27359.4|27381.9|27373.9|27391.9|27383.9|27365.4|27357.4|615
1626890400000|2021-07-21 18:00:00|27382.4|27374.4|27425.8|27395.8|27425.8|27407.4|27374.4|27366.4|682
1626894000000|2021-07-21 19:00:00|27425.6|27395.6|27484.3|27454.3|27484.3|27454.3|27423.8|27393.8|0
1626897600000|2021-07-21 20:00:00|27483.2|27453.2|27486.9|27456.9|27492.9|27462.9|27478.4|27448.4|0
1626901200000|2021-07-21 21:00:00|27487|27457|27478.5|27448.5|27489.8|27459.8|27478|27448|0
1626904800000|2021-07-21 22:00:00|27480.3|27450.3|27494.8|27464.8|27496|27466|27468|27438|0
1626908400000|2021-07-21 23:00:00|27495.9|27465.9|27485.9|27455.9|27513.9|27483.9|27484.8|27454.8|0
1626912000000|2021-07-22 00:00:00|27484.8|27454.8|27434.3|27404.3|27486.4|27456.4|27430.1|27400.1|0
1626915600000|2021-07-22 01:00:00|27434.9|27404.9|27641.1|27636.1|27721.1|27716.1|27415.1|27402.1|27527
1626919200000|2021-07-22 02:00:00|27640.6|27635.6|27686.1|27681.1|27767.6|27762.6|27566.6|27561.6|20854
1626922800000|2021-07-22 03:00:00|27687.1|27682.1|27705.6|27700.6|27746.1|27741.1|27647.6|27642.6|8163
1626926400000|2021-07-22 04:00:00|27723.4|27693.4|27730.2|27700.2|27730.7|27700.7|27720|27690|0
1626930000000|2021-07-22 05:00:00|27702.1|27697.1|27707.6|27702.6|27724.1|27719.1|27617.1|27612.1|8383
1626933600000|2021-07-22 06:00:00|27707.1|27702.1|27665.6|27660.6|27716.1|27711.1|27640.1|27635.1|6059
1626937200000|2021-07-22 07:00:00|27665.1|27660.1|27707.1|27702.1|27715.6|27710.6|27661.1|27656.1|6954
1626940800000|2021-07-22 08:00:00|27706.6|27701.6|27721.3|27691.3|27728.7|27702.6|27678.1|27673.1|6669
1626944400000|2021-07-22 09:00:00|27720.4|27690.4|27689.1|27681.1|27721.3|27700.1|27680.6|27670.5|912
1626948000000|2021-07-22 10:00:00|27688.6|27680.6|27696.6|27688.6|27702.1|27694.1|27675.6|27667.6|814
1626951600000|2021-07-22 11:00:00|27695.6|27687.6|27693.6|27685.6|27697.6|27689.6|27665.6|27657.6|605
1626955200000|2021-07-22 12:00:00|27693.1|27685.1|27632.1|27624.1|27694.6|27686.6|27614.1|27606.1|1204
1626958800000|2021-07-22 13:00:00|27630.6|27622.6|27635.1|27627.1|27673.1|27665.1|27604.6|27596.6|2733
1626962400000|2021-07-22 14:00:00|27638.1|27630.1|27628.1|27620.1|27657.6|27649.6|27619.1|27611.1|1763
1626966000000|2021-07-22 15:00:00|27627.6|27619.6|27591.6|27583.6|27640.1|27632.1|27573.6|27565.6|1289
1626969600000|2021-07-22 16:00:00|27592.1|27584.1|27600.6|27592.6|27602.6|27594.6|27539.6|27531.6|1116
1626973200000|2021-07-22 17:00:00|27600.1|27592.1|27634.1|27626.1|27635.6|27627.6|27594.6|27586.6|598
1626976800000|2021-07-22 18:00:00|27634.6|27626.6|27663.8|27633.8|27663.8|27647.6|27624.1|27616.1|468
1626980400000|2021-07-22 19:00:00|27664.2|27634.2|27641.7|27611.7|27668.6|27638.6|27624|27594|0
1626984000000|2021-07-22 20:00:00|27642.8|27612.8|27688.5|27658.5|27690.1|27660.1|27640.6|27610.6|0
1626987600000|2021-07-22 21:00:00|27688.2|27658.2|27699.8|27669.8|27701.9|27671.9|27685.8|27655.8|0
1626991200000|2021-07-22 22:00:00|27702.5|27672.5|27691.8|27661.8|27703.6|27673.6|27688.2|27658.2|0
1626994800000|2021-07-22 23:00:00|27692.9|27662.9|27687.6|27657.6|27697.9|27667.9|27687.6|27657.6|0
1626998400000|2021-07-23 00:00:00|27687|27657|27696.1|27666.1|27703.4|27673.4|27674.1|27644.1|0
1627002000000|2021-07-23 01:00:00|27696.7|27666.7|27532.2|27527.2|27713.8|27699.1|27470.1|27465.1|20138
1627005600000|2021-07-23 02:00:00|27531.2|27526.2|27435.7|27430.7|27564.7|27559.7|27412.2|27407.2|16682
1627009200000|2021-07-23 03:00:00|27434.7|27429.7|27435.7|27430.7|27504.2|27499.2|27390.7|27385.7|8250
1627012800000|2021-07-23 04:00:00|27443.2|27413.2|27460|27430|27460.8|27430.8|27438|27408|0
1627016400000|2021-07-23 05:00:00|27458.6|27428.6|27409.7|27404.7|27459.1|27429.1|27363.2|27358.2|7151
1627020000000|2021-07-23 06:00:00|27410.2|27405.2|27386.2|27381.2|27440.7|27435.7|27372.2|27367.2|5547
1627023600000|2021-07-23 07:00:00|27385.7|27380.7|27290.7|27285.7|27387.7|27382.7|27202.7|27197.7|14533
1627027200000|2021-07-23 08:00:00|27291.7|27286.7|27303.3|27273.3|27329.7|27324.7|27259.7|27244.3|5467
1627030800000|2021-07-23 09:00:00|27303.6|27273.6|27305.7|27297.7|27334|27320.7|27293.2|27273.3|1290
1627034400000|2021-07-23 10:00:00|27306.2|27298.2|27310.7|27302.7|27326.7|27318.7|27298.7|27290.7|596
1627038000000|2021-07-23 11:00:00|27311.2|27303.2|27301.7|27293.7|27314.7|27306.7|27283.7|27275.7|610
1627041600000|2021-07-23 12:00:00|27301.2|27293.2|27220.7|27212.7|27312.2|27304.2|27213.7|27205.7|1415
1627045200000|2021-07-23 13:00:00|27218.2|27210.2|27079.2|27071.2|27218.2|27210.2|27061.2|27053.2|4058
1627048800000|2021-07-23 14:00:00|27078.2|27070.2|27083.7|27075.7|27107.2|27099.2|27007.7|26999.7|3739
1627052400000|2021-07-23 15:00:00|27083.2|27075.2|27010.2|27002.2|27088.2|27080.2|27009.7|27001.7|2771
1627056000000|2021-07-23 16:00:00|27010.7|27002.7|27039.2|27031.2|27042.2|27034.2|27007.7|26999.7|913
1627059600000|2021-07-23 17:00:00|27038.7|27030.7|27049.7|27041.7|27073.7|27065.7|27038.2|27030.2|915
1627063200000|2021-07-23 18:00:00|27050.7|27042.7|27075.7|27045.7|27078.2|27070.2|27036.2|27028.2|1015
1627066800000|2021-07-23 19:00:00|27075.9|27045.9|27108.1|27078.1|27128.1|27098.1|27055.8|27025.8|0
1627070400000|2021-07-23 20:00:00|27107|27077|27083.9|27053.9|27108.1|27078.1|27080.2|27050.2|0
1627250400000|2021-07-25 22:00:00|27089|27059|27098.5|27068.5|27103.4|27073.4|27082|27052|0
1627254000000|2021-07-25 23:00:00|27099.6|27069.6|27089.2|27059.2|27107.3|27077.3|27081.6|27051.6|0
1627257600000|2021-07-26 00:00:00|27088.1|27058.1|27056.2|27026.2|27092.4|27062.4|27037.1|27007.1|0
1627261200000|2021-07-26 01:00:00|27057|27027|26796.7|26791.7|27068.4|27038.4|26594.7|26589.7|42095
1627264800000|2021-07-26 02:00:00|26795.7|26790.7|26579.7|26574.7|26887.7|26882.7|26571.7|26566.7|28966
1627268400000|2021-07-26 03:00:00|26578.2|26573.2|26544.2|26539.2|26634.7|26629.7|26473.2|26468.2|21380
1627272000000|2021-07-26 04:00:00|26546.6|26516.6|26560.8|26530.8|26563.9|26533.9|26546.6|26516.6|1
1627275600000|2021-07-26 05:00:00|26562.4|26532.4|26455.7|26450.7|26562.4|26539.2|26375.7|26370.7|33415
1627279200000|2021-07-26 06:00:00|26453.7|26448.7|26369.7|26364.7|26519.2|26514.2|26346.7|26341.7|19203
1627282800000|2021-07-26 07:00:00|26372.7|26367.7|26222.7|26217.7|26447.7|26442.7|26205.2|26200.2|21147
1627286400000|2021-07-26 08:00:00|26219.7|26214.7|26187.1|26157.1|26226.2|26221.2|26114.2|26109.2|20271
1627290000000|2021-07-26 09:00:00|26187.7|26157.7|26240.7|26232.7|26243.7|26235.7|26185|26155|2416
1627293600000|2021-07-26 10:00:00|26241.2|26233.2|26213.7|26205.7|26265.7|26257.7|26211.2|26203.2|1705
1627297200000|2021-07-26 11:00:00|26212.7|26204.7|26283.2|26275.2|26287.7|26279.7|26212.7|26204.7|1206
1627300800000|2021-07-26 12:00:00|26282.7|26274.7|26247.7|26239.7|26296.7|26288.7|26214.2|26206.2|2109
1627304400000|2021-07-26 13:00:00|26247.2|26239.2|26339.7|26331.7|26340.2|26332.2|26211.2|26203.2|3073
1627308000000|2021-07-26 14:00:00|26340.2|26332.2|26365.2|26357.2|26374.2|26366.2|26314.2|26306.2|3422
1627311600000|2021-07-26 15:00:00|26364.7|26356.7|26286.7|26278.7|26364.7|26356.7|26281.2|26273.2|2122
1627315200000|2021-07-26 16:00:00|26287.2|26279.2|26225.7|26217.7|26291.2|26283.2|26183.7|26175.7|1519
1627318800000|2021-07-26 17:00:00|26225.2|26217.2|26169.7|26161.7|26229.2|26221.2|26169.7|26161.7|599
1627322400000|2021-07-26 18:00:00|26169.2|26161.2|26153.9|26123.9|26170.7|26162.7|26112.2|26104.2|1083
1627326000000|2021-07-26 19:00:00|26151.9|26121.9|26150.7|26120.7|26175.9|26145.9|26136.9|26106.9|0
1627329600000|2021-07-26 20:00:00|26151.7|26121.7|26161|26131|26162|26132|26148.6|26118.6|0
1627333200000|2021-07-26 21:00:00|26160.7|26130.7|26146.9|26116.9|26161.4|26131.4|26138.7|26108.7|0
1627336800000|2021-07-26 22:00:00|26146.4|26116.4|26148|26118|26150.8|26120.8|26139.4|26109.4|0
1627340400000|2021-07-26 23:00:00|26149|26119|26172.1|26142.1|26175.6|26145.6|26148.7|26118.7|0
1627344000000|2021-07-27 00:00:00|26171|26141|26174.4|26144.4|26201.7|26171.7|26163.3|26133.3|0
1627347600000|2021-07-27 01:00:00|26173.9|26143.9|26202.2|26197.2|26339.2|26334.2|25993.2|25988.2|42889
1627351200000|2021-07-27 02:00:00|26200.2|26195.2|26088.7|26083.7|26281.2|26276.2|25729.7|25724.7|41930
1627354800000|2021-07-27 03:00:00|26087.7|26082.7|25958.7|25953.7|26092.7|26087.7|25876.2|25871.2|18192
1627358400000|2021-07-27 04:00:00|25974.7|25944.7|25981.1|25951.1|25982.8|25952.8|25968.8|25938.8|0
1627362000000|2021-07-27 05:00:00|25980.6|25950.6|25752.2|25747.2|25980.6|25951.7|25517.2|25512.2|32973
1627365600000|2021-07-27 06:00:00|25751.2|25746.2|25246.2|25241.2|25751.2|25746.2|25246.2|25241.2|26491
1627369200000|2021-07-27 07:00:00|25246.7|25241.7|25080.2|25075.2|25357.7|25352.7|24749.2|24744.2|44083
1627372800000|2021-07-27 08:00:00|25084.2|25079.2|25117.7|25087.7|25189.2|25184.2|25044.2|25039.2|24071
1627376400000|2021-07-27 09:00:00|25118.2|25088.2|25178.7|25170.7|25261.7|25253.7|25068.2|25060.2|2687
1627380000000|2021-07-27 10:00:00|25178.2|25170.2|25234.7|25226.7|25241.7|25233.7|25158.2|25150.2|1465
1627383600000|2021-07-27 11:00:00|25234.2|25226.2|25262.2|25254.2|25308.7|25300.7|25233.7|25225.7|1185
1627387200000|2021-07-27 12:00:00|25262.7|25254.7|25274.2|25266.2|25291.2|25283.2|25241.7|25233.7|1166
1627390800000|2021-07-27 13:00:00|25274.7|25266.7|25269.2|25261.2|25321.7|25313.7|25197.2|25189.2|3479
1627394400000|2021-07-27 14:00:00|25268.7|25260.7|25155.2|25147.2|25299.2|25291.2|25098.2|25090.2|3358
1627398000000|2021-07-27 15:00:00|25154.2|25146.2|25105.7|25097.7|25205.2|25197.2|25030.7|25022.7|2951
1627401600000|2021-07-27 16:00:00|25106.2|25098.2|25005.7|24997.7|25109.2|25101.2|24994.2|24986.2|1705
1627405200000|2021-07-27 17:00:00|25001.2|24993.2|25044.2|25036.2|25046.2|25038.2|24933.7|24925.7|1619
1627408800000|2021-07-27 18:00:00|25043.2|25035.2|25268.4|25238.4|25270.4|25240.4|25033.7|25025.7|1233
1627412400000|2021-07-27 19:00:00|25270.4|25240.4|25373.5|25343.5|25373.5|25343.5|25212.3|25182.3|0
1627416000000|2021-07-27 20:00:00|25372.5|25342.5|25279.6|25249.6|25372.5|25342.5|25277.2|25247.2|0
1627419600000|2021-07-27 21:00:00|25279.8|25249.8|25242.2|25212.2|25281.2|25251.2|25242.2|25212.2|0
1627423200000|2021-07-27 22:00:00|25243.8|25213.8|25313.1|25283.1|25313.1|25283.1|25243.3|25213.3|0
1627426800000|2021-07-27 23:00:00|25314.1|25284.1|25331.7|25301.7|25341|25311|25307.1|25277.1|0
1627430400000|2021-07-28 00:00:00|25332.2|25302.2|25345.1|25315.1|25391.4|25361.4|25328.6|25298.6|0
1627434000000|2021-07-28 01:00:00|25345.3|25315.3|25171.2|25166.2|25589.2|25584.2|25161.7|25156.7|35716
1627437600000|2021-07-28 02:00:00|25169.7|25164.7|25202.6|25197.6|25349.6|25344.6|24948.7|24943.7|23257
1627441200000|2021-07-28 03:00:00|25202.1|25197.1|25054.1|25049.1|25285.1|25280.1|25039.1|25034.1|8617
1627444800000|2021-07-28 04:00:00|25065.3|25035.3|25057.5|25027.5|25073.4|25043.4|25053.3|25023.3|0
1627448400000|2021-07-28 05:00:00|25059.1|25029.1|25343.1|25338.1|25346.1|25341.1|24868.1|24863.1|15071
1627452000000|2021-07-28 06:00:00|25341.6|25336.6|25342.1|25337.1|25476.6|25471.6|25258.1|25253.1|16426
1627455600000|2021-07-28 07:00:00|25340.1|25335.1|25417.1|25412.1|25444.6|25439.6|25274.1|25269.1|9281
1627459200000|2021-07-28 08:00:00|25416.6|25411.6|25410.2|25380.2|25461.6|25456.6|25362.1|25357.1|16117
1627462800000|2021-07-28 09:00:00|25409.7|25379.7|25517.1|25509.1|25517.1|25509.1|25399.4|25369.4|3928
1627466400000|2021-07-28 10:00:00|25517.6|25509.6|25522.1|25514.1|25528.6|25520.6|25459.6|25451.6|1327
1627470000000|2021-07-28 11:00:00|25522.6|25514.6|25552.1|25544.1|25561.1|25553.1|25508.1|25500.1|1085
1627473600000|2021-07-28 12:00:00|25551.6|25543.6|25555.1|25547.1|25650.6|25642.6|25536.1|25528.1|2037
1627477200000|2021-07-28 13:00:00|25555.6|25547.6|25821.6|25813.6|25826.6|25818.6|25545.6|25537.6|4755
1627480800000|2021-07-28 14:00:00|25822.6|25814.6|25946.1|25938.1|25978.6|25970.6|25807.6|25799.6|4245
1627484400000|2021-07-28 15:00:00|25945.1|25937.1|26078.6|26070.6|26079.6|26071.6|25940.6|25932.6|3269
1627488000000|2021-07-28 16:00:00|26079.1|26071.1|26109.1|26101.1|26149.6|26141.6|26060.6|26052.6|1511
1627491600000|2021-07-28 17:00:00|26109.6|26101.6|26084.6|26076.6|26129.1|26121.1|26029.6|26021.6|1099
1627495200000|2021-07-28 18:00:00|26085.1|26077.1|26199.8|26169.8|26237.1|26229.1|26020.1|26012.1|2010
1627498800000|2021-07-28 19:00:00|26199.9|26169.9|26161.1|26131.1|26251.9|26221.9|26152.2|26122.2|0
1627502400000|2021-07-28 20:00:00|26158|26128|26169.3|26139.3|26182.2|26152.2|26142.2|26112.2|0
1627506000000|2021-07-28 21:00:00|26168.5|26138.5|26134.2|26104.2|26168.9|26138.9|26131.6|26101.6|0
1627509600000|2021-07-28 22:00:00|26139.5|26109.5|26140.5|26110.5|26149.3|26119.3|26132.7|26102.7|0
1627513200000|2021-07-28 23:00:00|26141|26111|26140|26110|26144.4|26114.4|26127.4|26097.4|0
1627516800000|2021-07-29 00:00:00|26139|26109|26103.6|26073.6|26141|26111|26086.8|26056.8|0
1627520400000|2021-07-29 01:00:00|26104.4|26074.4|25841.6|25836.6|26150.1|26145.1|25838.6|25833.6|35904
1627524000000|2021-07-29 02:00:00|25842.1|25837.1|26075.6|26070.6|26075.6|26070.6|25817.6|25812.6|25827
1627527600000|2021-07-29 03:00:00|26076.6|26071.6|26119.6|26114.6|26216.1|26211.1|26050.6|26045.6|17615
1627531200000|2021-07-29 04:00:00|26118.2|26088.2|26132.3|26102.3|26140.3|26110.3|26116.9|26086.9|0
1627534800000|2021-07-29 05:00:00|26130.1|26100.1|26190.6|26185.6|26325.1|26320.1|26083.6|26078.6|17096
1627538400000|2021-07-29 06:00:00|26191.1|26186.1|26135.6|26130.6|26210.1|26205.1|26078.1|26073.1|12828
1627542000000|2021-07-29 07:00:00|26134.6|26129.6|26256.6|26251.6|26259.1|26254.1|26134.6|26129.6|11555
1627545600000|2021-07-29 08:00:00|26254.1|26249.1|26303.5|26273.5|26318.2|26288.2|26213.6|26208.6|8971
1627549200000|2021-07-29 09:00:00|26303.7|26273.7|26305.6|26297.6|26306.6|26298.6|26252.1|26244.1|2371
1627552800000|2021-07-29 10:00:00|26305.1|26297.1|26254.1|26246.1|26351.6|26343.6|26198.1|26190.1|2734
1627556400000|2021-07-29 11:00:00|26255.6|26247.6|26260.6|26252.6|26283.1|26275.1|26228.1|26220.1|1413
1627560000000|2021-07-29 12:00:00|26261.1|26253.1|26272.6|26264.6|26315.6|26307.6|26244.6|26236.6|1220
1627563600000|2021-07-29 13:00:00|26269.1|26261.1|26101.6|26093.6|26291.1|26283.1|26094.6|26086.6|3997
1627567200000|2021-07-29 14:00:00|26098.6|26090.6|26134.6|26126.6|26166.6|26158.6|26055.6|26047.6|3859
1627570800000|2021-07-29 15:00:00|26135.1|26127.1|26115.6|26107.6|26185.6|26177.6|26114.6|26106.6|1744
1627574400000|2021-07-29 16:00:00|26115.1|26107.1|26108.6|26100.6|26160.6|26152.6|26102.6|26094.6|899
1627578000000|2021-07-29 17:00:00|26109.1|26101.1|26135.6|26127.6|26146.6|26138.6|26108.1|26100.1|1201
1627581600000|2021-07-29 18:00:00|26136.1|26128.1|26128.3|26098.3|26155.1|26147.1|26115.1|26098.3|643
1627585200000|2021-07-29 19:00:00|26128.1|26098.1|26109.9|26079.9|26131.8|26101.8|26105.6|26075.6|1
1627588800000|2021-07-29 20:00:00|26110.9|26080.9|26000.8|25970.8|26113|26083|25979.9|25949.9|0
1627592400000|2021-07-29 21:00:00|26000.6|25970.6|25994.2|25964.2|26010.6|25980.6|25994.2|25964.2|0
1627596000000|2021-07-29 22:00:00|25995.2|25965.2|26004.1|25974.1|26020.6|25990.6|25995.2|25965.2|0
1627599600000|2021-07-29 23:00:00|26004.6|25974.6|25994.2|25964.2|26012.5|25982.5|25985.8|25955.8|0
1627603200000|2021-07-30 00:00:00|25993.2|25963.2|25933.6|25903.6|25999.4|25969.4|25921|25891|0
1627606800000|2021-07-30 01:00:00|25933.1|25903.1|25973.1|25968.1|26085.1|26080.1|25876.6|25871.6|27078
1627610400000|2021-07-30 02:00:00|25974.1|25969.1|26012.2|26007.2|26151.7|26146.7|25938.1|25933.1|21280
1627614000000|2021-07-30 03:00:00|26013.2|26008.2|25762.7|25757.7|26064.7|26059.7|25712.7|25707.7|16301
1627617600000|2021-07-30 04:00:00|25766|25736|25753.9|25723.9|25786.5|25756.5|25747.6|25717.6|0
1627621200000|2021-07-30 05:00:00|25756|25726|25711.7|25706.7|25756|25745.7|25627.2|25622.2|16772
1627624800000|2021-07-30 06:00:00|25709.7|25704.7|25783.2|25778.2|25838.2|25833.2|25709.7|25704.7|10204
1627628400000|2021-07-30 07:00:00|25783.7|25778.7|25903.7|25898.7|25978.7|25973.7|25779.2|25774.2|13989
1627632000000|2021-07-30 08:00:00|25906.7|25901.7|25942.6|25912.6|26022|25992|25882.7|25877.7|6849
1627635600000|2021-07-30 09:00:00|25942.1|25912.1|25903.7|25895.7|25967.7|25959.7|25895.7|25887.7|1350
1627639200000|2021-07-30 10:00:00|25903.2|25895.2|25925.7|25917.7|25929.2|25921.2|25822.7|25814.7|2092
1627642800000|2021-07-30 11:00:00|25926.7|25918.7|25848.7|25840.7|25933.2|25925.2|25841.7|25833.7|1379
1627646400000|2021-07-30 12:00:00|25849.2|25841.2|25833.7|25825.7|25866.2|25858.2|25820.2|25812.2|1073
1627650000000|2021-07-30 13:00:00|25833.2|25825.2|26000.2|25992.2|26004.7|25996.7|25790.7|25782.7|4693
1627653600000|2021-07-30 14:00:00|26000.7|25992.7|26002.2|25994.2|26056.7|26048.7|25947.7|25939.7|4051
1627657200000|2021-07-30 15:00:00|26000.7|25992.7|26020.2|26012.2|26037.7|26029.7|25969.2|25961.2|2161
1627660800000|2021-07-30 16:00:00|26019.7|26011.7|26033.7|26025.7|26056.7|26048.7|26012.7|26004.7|823
1627664400000|2021-07-30 17:00:00|26035.7|26027.7|25991.7|25983.7|26038.2|26030.2|25984.2|25976.2|542
1627668000000|2021-07-30 18:00:00|25990.7|25982.7|25935.3|25905.3|25995.7|25987.7|25907.7|25899.7|971
1627671600000|2021-07-30 19:00:00|25935.1|25905.1|26004.2|25974.2|26007.3|25977.3|25930.9|25900.9|0
1627675200000|2021-07-30 20:00:00|26006.3|25976.3|26016.3|25986.3|26030.7|26000.7|26004.2|25974.2|0
1627855200000|2021-08-01 22:00:00|26035|26005|26072.6|26042.6|26077.8|26047.8|26034.9|26004.9|0
1627858800000|2021-08-01 23:00:00|26073.6|26043.6|26079.3|26049.3|26081.1|26051.1|26059|26029|0
1627862400000|2021-08-02 00:00:00|26078.3|26048.3|26089.3|26059.3|26133.2|26103.2|26069.2|26039.2|0
1627866000000|2021-08-02 01:00:00|26090.8|26060.8|25872.5|25867.5|26095.6|26078|25813|25808|26197
1627869600000|2021-08-02 02:00:00|25871|25866|26211.5|26206.5|26261|26256|25735.5|25730.5|29354
1627873200000|2021-08-02 03:00:00|26212|26207|26192|26187|26308|26303|26153|26148|15856
1627876800000|2021-08-02 04:00:00|26213.8|26183.8|26226.4|26196.4|26232.9|26202.9|26208.2|26178.2|0
1627880400000|2021-08-02 05:00:00|26224.8|26194.8|26193|26188|26305.5|26300.5|26139|26134|11357
1627884000000|2021-08-02 06:00:00|26192|26187|26164.5|26159.5|26232|26227|26152.5|26147.5|8217
1627887600000|2021-08-02 07:00:00|26165.5|26160.5|26153|26148|26219.5|26214.5|26112|26107|8949
1627891200000|2021-08-02 08:00:00|26150.5|26145.5|26201.7|26171.7|26215.6|26201|26143|26138|5219
1627894800000|2021-08-02 09:00:00|26202.2|26172.2|26210.5|26202.5|26242.5|26234.5|26180|26153|1396
1627898400000|2021-08-02 10:00:00|26211|26203|26163|26155|26218.5|26210.5|26163|26155|1055
1627902000000|2021-08-02 11:00:00|26161.5|26153.5|26202|26194|26202.5|26194.5|26146.5|26138.5|1038
1627905600000|2021-08-02 12:00:00|26201|26193|26150.5|26142.5|26218.5|26210.5|26149.5|26141.5|1147
1627909200000|2021-08-02 13:00:00|26151|26143|26189|26181|26197|26189|26144|26136|2864
1627912800000|2021-08-02 14:00:00|26189.5|26181.5|26246.5|26238.5|26252|26244|26185|26177|2375
1627916400000|2021-08-02 15:00:00|26250|26242|26218|26210|26296|26288|26215.5|26207.5|2219
1627920000000|2021-08-02 16:00:00|26217|26209|26228.5|26220.5|26246.5|26238.5|26169.5|26161.5|2028
1627923600000|2021-08-02 17:00:00|26229.5|26221.5|26214|26206|26255|26247|26197.5|26189.5|709
1627927200000|2021-08-02 18:00:00|26213.5|26205.5|26208.7|26178.7|26218|26210|26185|26177|689
1627930800000|2021-08-02 19:00:00|26208.5|26178.5|26164|26134|26212.8|26182.8|26146.9|26116.9|0
1627934400000|2021-08-02 20:00:00|26165.1|26135.1|26177.4|26147.4|26183.4|26153.4|26162|26132|0
1627938000000|2021-08-02 21:00:00|26176.7|26146.7|26178.4|26148.4|26180.1|26150.1|26174.4|26144.4|0
1627941600000|2021-08-02 22:00:00|26182.2|26152.2|26189|26159|26193.3|26163.3|26172.7|26142.7|0
1627945200000|2021-08-02 23:00:00|26190.1|26160.1|26181.1|26151.1|26191.5|26161.5|26171.9|26141.9|0
1627948800000|2021-08-03 00:00:00|26180.1|26150.1|26213.3|26183.3|26239.8|26209.8|26180.1|26150.1|0
1627952400000|2021-08-03 01:00:00|26211.7|26181.7|25947.5|25942.5|26238.5|26233.5|25927|25922|28973
1627956000000|2021-08-03 02:00:00|25946.5|25941.5|25832|25827|25999.5|25994.5|25770.5|25765.5|26427
1627959600000|2021-08-03 03:00:00|25831.5|25826.5|25985.5|25980.5|26094|26089|25792.5|25787.5|14840
1627963200000|2021-08-03 04:00:00|25987.8|25957.8|25979.7|25949.7|25987.8|25957.8|25957.4|25927.4|0
1627966800000|2021-08-03 05:00:00|25980.2|25950.2|26182.5|26177.5|26260|26255|25980.2|25950.2|18350
1627970400000|2021-08-03 06:00:00|26184|26179|26161|26156|26204|26199|26104|26099|6778
1627974000000|2021-08-03 07:00:00|26162.5|26157.5|26108.5|26103.5|26179.5|26174.5|26078.5|26073.5|6157
1627977600000|2021-08-03 08:00:00|26109|26104|26155.4|26125.4|26166|26161|26097.5|26092.5|4923
1627981200000|2021-08-03 09:00:00|26154.9|26124.9|26153|26145|26161.7|26146.5|26106|26098|630
1627984800000|2021-08-03 10:00:00|26152.5|26144.5|26189|26181|26196.5|26188.5|26132|26124|1551
1627988400000|2021-08-03 11:00:00|26189.5|26181.5|26176.5|26168.5|26227|26219|26173.5|26165.5|1162
1627992000000|2021-08-03 12:00:00|26176|26168|26128|26120|26178.5|26170.5|26101.5|26093.5|1054
1627995600000|2021-08-03 13:00:00|26127.5|26119.5|25997|25989|26127.5|26119.5|25989.5|25981.5|2750
1627999200000|2021-08-03 14:00:00|25996.5|25988.5|26062.5|26054.5|26089|26081|25992|25984|2146
1628002800000|2021-08-03 15:00:00|26060.5|26052.5|26116|26108|26126|26118|26034.5|26026.5|2164
1628006400000|2021-08-03 16:00:00|26116.5|26108.5|26137.5|26129.5|26151|26143|26113|26105|649
1628010000000|2021-08-03 17:00:00|26135.5|26127.5|26141|26133|26156.5|26148.5|26124|26116|600
1628013600000|2021-08-03 18:00:00|26138|26130|26172.6|26142.6|26172.6|26159|26120|26112|538
1628017200000|2021-08-03 19:00:00|26172.8|26142.8|26196.7|26166.7|26203.5|26173.5|26170.7|26140.7|0
1628020800000|2021-08-03 20:00:00|26196.2|26166.2|26172.2|26142.2|26196.2|26166.2|26168.8|26138.8|0
1628024400000|2021-08-03 21:00:00|26173.6|26143.6|26170.6|26140.6|26173.7|26143.7|26168.5|26138.5|0
1628028000000|2021-08-03 22:00:00|26172.6|26142.6|26174.9|26144.9|26182.5|26152.5|26169.8|26139.8|0
1628031600000|2021-08-03 23:00:00|26175.4|26145.4|26166.1|26136.1|26175.9|26145.9|26163.2|26133.2|0
1628035200000|2021-08-04 00:00:00|26165.1|26135.1|26170.8|26140.8|26174.4|26144.4|26150.5|26120.5|0
1628038800000|2021-08-04 01:00:00|26171.5|26141.5|26506.5|26501.5|26535.5|26530.5|25996|25991|30662
1628042400000|2021-08-04 02:00:00|26508.5|26503.5|26566.9|26561.9|26623.4|26618.4|26470.4|26465.4|23979
1628046000000|2021-08-04 03:00:00|26567.4|26562.4|26602.4|26597.4|26642.4|26637.4|26507.4|26502.4|9996
1628049600000|2021-08-04 04:00:00|26611.4|26581.4|26610.9|26580.9|26618|26588|26603.6|26573.6|0
1628053200000|2021-08-04 05:00:00|26592.4|26587.4|26483.9|26478.9|26596.9|26591.9|26436.9|26431.9|13741
1628056800000|2021-08-04 06:00:00|26484.9|26479.9|26480.4|26475.4|26541.4|26536.4|26457.4|26452.4|6349
1628060400000|2021-08-04 07:00:00|26480.9|26475.9|26427.9|26422.9|26489.4|26484.4|26353.9|26348.9|9759
1628064000000|2021-08-04 08:00:00|26420.4|26415.4|26439.5|26409.5|26448|26425.4|26380.4|26375.4|4933
1628067600000|2021-08-04 09:00:00|26437.9|26407.9|26412.4|26404.4|26452.6|26428.9|26400.9|26392.9|1051
1628071200000|2021-08-04 10:00:00|26411.9|26403.9|26429.4|26421.4|26452.9|26444.9|26406.9|26398.9|1013
1628074800000|2021-08-04 11:00:00|26428.4|26420.4|26382.9|26374.9|26431.4|26423.4|26376.4|26368.4|709
1628078400000|2021-08-04 12:00:00|26383.4|26375.4|26372.9|26364.9|26396.9|26388.9|26348.9|26340.9|1787
1628082000000|2021-08-04 13:00:00|26371.9|26363.9|26480.9|26472.9|26497.4|26489.4|26357.9|26349.9|3094
1628085600000|2021-08-04 14:00:00|26477.4|26469.4|26421.9|26413.9|26483.4|26475.4|26383.9|26375.9|3574
1628089200000|2021-08-04 15:00:00|26422.4|26414.4|26407.4|26399.4|26426.4|26418.4|26364.9|26356.9|1372
1628092800000|2021-08-04 16:00:00|26407.9|26399.9|26434.9|26426.9|26434.9|26426.9|26399.9|26391.9|491
1628096400000|2021-08-04 17:00:00|26434.4|26426.4|26448.9|26440.9|26453.4|26445.4|26432.9|26424.9|314
1628100000000|2021-08-04 18:00:00|26449.4|26441.4|26445|26415|26482.9|26474.9|26423.4|26415|1142
1628103600000|2021-08-04 19:00:00|26445.2|26415.2|26452.1|26422.1|26484.8|26454.8|26433.2|26403.2|0
1628107200000|2021-08-04 20:00:00|26453.1|26423.1|26460.6|26430.6|26462.5|26432.5|26451|26421|0
1628110800000|2021-08-04 21:00:00|26460.3|26430.3|26447.4|26417.4|26460.5|26430.5|26446.5|26416.5|0
1628114400000|2021-08-04 22:00:00|26449|26419|26453|26423|26462.2|26432.2|26444.3|26414.3|0
1628118000000|2021-08-04 23:00:00|26452|26422|26450.8|26420.8|26452.5|26422.5|26444.7|26414.7|0
1628121600000|2021-08-05 00:00:00|26449.8|26419.8|26474.9|26444.9|26489|26459|26448.7|26418.7|0
1628125200000|2021-08-05 01:00:00|26474.2|26444.2|26472.9|26467.9|26544.9|26539.9|26269.9|26264.9|25653
1628128800000|2021-08-05 02:00:00|26475.9|26470.9|26437.6|26432.6|26528.1|26523.1|26384.6|26379.6|15066
1628132400000|2021-08-05 03:00:00|26438.1|26433.1|26348.1|26343.1|26476.1|26471.1|26317.1|26312.1|10486
1628136000000|2021-08-05 04:00:00|26352.1|26322.1|26366.5|26336.5|26370.5|26340.5|26351.6|26321.6|5
1628139600000|2021-08-05 05:00:00|26367.1|26337.1|26302.1|26297.1|26417.6|26412.6|26275.1|26270.1|12427
1628143200000|2021-08-05 06:00:00|26301.6|26296.6|26127.6|26122.6|26316.1|26311.1|26102.1|26097.1|15220
1628146800000|2021-08-05 07:00:00|26124.6|26119.6|26207.1|26202.1|26252.1|26247.1|26124.6|26119.6|9144
1628150400000|2021-08-05 08:00:00|26207.6|26202.6|26192|26162|26223.6|26218.6|26124.1|26119.1|5876
1628154000000|2021-08-05 09:00:00|26190.5|26160.5|26206.1|26198.1|26208.1|26200.1|26178.6|26156.8|972
1628157600000|2021-08-05 10:00:00|26206.6|26198.6|26190.1|26182.1|26219.6|26211.6|26165.1|26157.1|1707
1628161200000|2021-08-05 11:00:00|26191.1|26183.1|26203.6|26195.6|26204.1|26196.1|26171.6|26163.6|473
1628164800000|2021-08-05 12:00:00|26203.1|26195.1|26180.6|26172.6|26212.1|26204.1|26161.1|26153.1|894
1628168400000|2021-08-05 13:00:00|26181.1|26173.1|26247.1|26239.1|26247.1|26239.1|26172.6|26164.6|1633
1628172000000|2021-08-05 14:00:00|26247.6|26239.6|26288.6|26280.6|26305.1|26297.1|26231.1|26223.1|2908
1628175600000|2021-08-05 15:00:00|26289.1|26281.1|26302.6|26294.6|26318.1|26310.1|26289.1|26281.1|946
1628179200000|2021-08-05 16:00:00|26303.1|26295.1|26285.1|26277.1|26303.6|26295.6|26280.1|26272.1|472
1628182800000|2021-08-05 17:00:00|26285.6|26277.6|26286.1|26278.1|26300.1|26292.1|26279.6|26271.6|522
1628186400000|2021-08-05 18:00:00|26286.6|26278.6|26298.4|26268.4|26298.4|26287.1|26267.6|26259.6|379
1628190000000|2021-08-05 19:00:00|26298|26268|26304.5|26274.5|26312.9|26282.9|26260.9|26230.9|0
1628193600000|2021-08-05 20:00:00|26305.5|26275.5|26305.1|26275.1|26306.5|26276.5|26294.1|26264.1|0
1628197200000|2021-08-05 21:00:00|26304.1|26274.1|26307.3|26277.3|26307.7|26277.7|26303.1|26273.1|0
1628200800000|2021-08-05 22:00:00|26305.2|26275.2|26298|26268|26306.8|26276.8|26295.9|26265.9|0
1628204400000|2021-08-05 23:00:00|26297.4|26267.4|26292.1|26262.1|26300.1|26270.1|26290.5|26260.5|0
1628208000000|2021-08-06 00:00:00|26291|26261|26327.7|26297.7|26329|26299|26288.5|26258.5|0
1628211600000|2021-08-06 01:00:00|26328.5|26298.5|26148.6|26143.6|26328.5|26298.5|25945.6|25940.6|31298
1628215200000|2021-08-06 02:00:00|26149.1|26144.1|26071.5|26066.5|26187.1|26182.1|26025.5|26020.5|15392
1628218800000|2021-08-06 03:00:00|26071|26066|26176|26171|26207.5|26202.5|26069.5|26064.5|9366
1628222400000|2021-08-06 04:00:00|26193.7|26163.7|26183.5|26153.5|26193.7|26163.7|26178.9|26148.9|0
1628226000000|2021-08-06 05:00:00|26183.2|26153.2|26178|26173|26253.5|26248.5|26089.5|26084.5|11523
1628229600000|2021-08-06 06:00:00|26176|26171|26213.5|26208.5|26219.5|26214.5|26148.5|26143.5|5740
1628233200000|2021-08-06 07:00:00|26210.5|26205.5|26177.5|26172.5|26215.5|26210.5|26147|26142|5316
1628236800000|2021-08-06 08:00:00|26180|26175|26210.3|26180.3|26215.9|26185.9|26131|26126|4041
1628240400000|2021-08-06 09:00:00|26209.5|26179.5|26205.5|26197.5|26225|26217|26184.5|26176.2|1285
1628244000000|2021-08-06 10:00:00|26204.5|26196.5|26210.5|26202.5|26214|26206|26190.5|26182.5|342
1628247600000|2021-08-06 11:00:00|26211|26203|26220|26212|26229|26221|26204|26196|377
1628251200000|2021-08-06 12:00:00|26220.5|26212.5|26210.5|26202.5|26256|26248|26158.5|26150.5|1629
1628254800000|2021-08-06 13:00:00|26210|26202|26193|26185|26240.5|26232.5|26158|26150|1615
1628258400000|2021-08-06 14:00:00|26192.5|26184.5|26104.5|26096.5|26201.5|26193.5|26103|26095|2462
1628262000000|2021-08-06 15:00:00|26105.5|26097.5|26054|26046|26118.5|26110.5|26011|26003|2900
1628265600000|2021-08-06 16:00:00|26054.5|26046.5|26059.5|26051.5|26063|26055|26020.5|26012.5|477
1628269200000|2021-08-06 17:00:00|26060|26052|26095|26087|26096|26088|26057|26049|425
1628272800000|2021-08-06 18:00:00|26093.5|26085.5|26085.5|26055.5|26112.5|26104.5|26077|26055.5|572
1628276400000|2021-08-06 19:00:00|26085.7|26055.7|26108.7|26078.7|26108.8|26078.8|26075.1|26045.1|0
1628280000000|2021-08-06 20:00:00|26107.7|26077.7|26111.2|26081.2|26115.2|26085.2|26100.9|26070.9|0
1628460000000|2021-08-08 22:00:00|26102.9|26072.9|26043.1|26013.1|26102.9|26072.9|26039|26009|0
1628463600000|2021-08-08 23:00:00|26044.1|26014.1|25988.5|25958.5|26044.1|26014.1|25982.2|25952.2|0
1628467200000|2021-08-09 00:00:00|25988|25958|25991.5|25961.5|25993.5|25963.5|25965.6|25935.6|0
1628470800000|2021-08-09 01:00:00|25992.2|25962.2|26148.5|26143.5|26271.5|26266.5|25858|25853|30873
1628474400000|2021-08-09 02:00:00|26145.5|26140.5|26479|26474|26496|26491|26143|26138|24561
1628478000000|2021-08-09 03:00:00|26478.5|26473.5|26403.3|26398.3|26514|26509|26373.3|26368.3|9800
1628481600000|2021-08-09 04:00:00|26415.7|26385.7|26422.6|26392.6|26425.2|26395.2|26414.6|26384.6|0
1628485200000|2021-08-09 05:00:00|26399.3|26394.3|26362.8|26357.8|26406.8|26401.8|26315.3|26310.3|8002
1628488800000|2021-08-09 06:00:00|26363.8|26358.8|26262.3|26257.3|26363.8|26358.8|26229.8|26224.8|9400
1628492400000|2021-08-09 07:00:00|26262.8|26257.8|26252.8|26247.8|26290.3|26285.3|26213.3|26208.3|6270
1628496000000|2021-08-09 08:00:00|26250.8|26245.8|26291|26261|26293.1|26266.3|26203.3|26198.3|3358
1628499600000|2021-08-09 09:00:00|26289.5|26259.5|26304.8|26296.8|26313.3|26305.3|26259.3|26240.7|675
1628503200000|2021-08-09 10:00:00|26305.8|26297.8|26275.8|26267.8|26308.8|26300.8|26269.3|26261.3|436
1628506800000|2021-08-09 11:00:00|26275.3|26267.3|26298.8|26290.8|26322.8|26314.8|26269.8|26261.8|516
1628510400000|2021-08-09 12:00:00|26299.8|26291.8|26283.8|26275.8|26299.8|26291.8|26257.3|26249.3|599
1628514000000|2021-08-09 13:00:00|26283.3|26275.3|26344.8|26336.8|26353.8|26345.8|26268.3|26260.3|1675
1628517600000|2021-08-09 14:00:00|26345.8|26337.8|26331.8|26323.8|26383.3|26375.3|26327.8|26319.8|1870
1628521200000|2021-08-09 15:00:00|26330.8|26322.8|26388.3|26380.3|26388.3|26380.3|26328.3|26320.3|849
1628524800000|2021-08-09 16:00:00|26387.3|26379.3|26373.8|26365.8|26394.3|26386.3|26365.8|26357.8|559
1628528400000|2021-08-09 17:00:00|26373.3|26365.3|26373.3|26365.3|26377.3|26369.3|26347.3|26339.3|403
1628532000000|2021-08-09 18:00:00|26372.8|26364.8|26375.5|26345.5|26390.3|26382.3|26357.3|26345.5|656
1628535600000|2021-08-09 19:00:00|26374.9|26344.9|26368.6|26338.6|26378.2|26348.2|26357.7|26327.7|0
1628539200000|2021-08-09 20:00:00|26367.6|26337.6|26382.3|26352.3|26384.1|26354.1|26367.6|26337.6|0
1628542800000|2021-08-09 21:00:00|26381.4|26351.4|26384.8|26354.8|26387.4|26357.4|26381.2|26351.2|0
1628546400000|2021-08-09 22:00:00|26382.7|26352.7|26377.6|26347.6|26389.4|26359.4|26372.9|26342.9|0
1628550000000|2021-08-09 23:00:00|26378.6|26348.6|26381.4|26351.4|26383.4|26353.4|26370.8|26340.8|0
1628553600000|2021-08-10 00:00:00|26381.9|26351.9|26415.5|26385.5|26415.5|26385.5|26375.9|26345.9|0
1628557200000|2021-08-10 01:00:00|26415.3|26385.3|26090.4|26085.4|26447.8|26442.8|26088.9|26083.9|27919
1628560800000|2021-08-10 02:00:00|26090.9|26085.9|26332.4|26327.4|26377.9|26372.9|26071.4|26066.4|22700
1628564400000|2021-08-10 03:00:00|26329.9|26324.9|26310.4|26305.4|26351.4|26346.4|26259.9|26254.9|9159
1628568000000|2021-08-10 04:00:00|26336.4|26306.4|26331.5|26301.5|26344.9|26314.9|26327.6|26297.6|0
1628571600000|2021-08-10 05:00:00|26330.2|26300.2|26433.9|26428.9|26471.4|26466.4|26291.9|26286.9|12058
1628575200000|2021-08-10 06:00:00|26435.9|26430.9|26536.4|26531.4|26558.9|26553.9|26398.9|26393.9|13519
1628578800000|2021-08-10 07:00:00|26533.4|26528.4|26527.9|26522.9|26539.9|26534.9|26480.9|26475.9|8514
1628582400000|2021-08-10 08:00:00|26528.9|26523.9|26536.2|26506.2|26539.4|26532.4|26490.9|26485.9|4335
1628586000000|2021-08-10 09:00:00|26537|26507|26480.4|26472.4|26537.8|26520.4|26478.9|26470.9|1025
1628589600000|2021-08-10 10:00:00|26480.9|26472.9|26478.9|26470.9|26493.4|26485.4|26470.4|26462.4|536
1628593200000|2021-08-10 11:00:00|26478.4|26470.4|26483.9|26475.9|26504.4|26496.4|26478.4|26470.4|462
1628596800000|2021-08-10 12:00:00|26483.4|26475.4|26474.9|26466.9|26486.4|26478.4|26461.4|26453.4|519
1628600400000|2021-08-10 13:00:00|26474.4|26466.4|26485.4|26477.4|26497.4|26489.4|26452.4|26444.4|1797
1628604000000|2021-08-10 14:00:00|26485.9|26477.9|26424.4|26416.4|26489.9|26481.9|26400.9|26392.9|2340
1628607600000|2021-08-10 15:00:00|26425.4|26417.4|26426.4|26418.4|26449.9|26441.9|26396.4|26388.4|1264
1628611200000|2021-08-10 16:00:00|26425.9|26417.9|26447.4|26439.4|26472.9|26464.9|26423.9|26415.9|615
1628614800000|2021-08-10 17:00:00|26447.9|26439.9|26456.4|26448.4|26461.9|26453.9|26441.9|26433.9|254
1628618400000|2021-08-10 18:00:00|26454.9|26446.9|26480.5|26450.5|26480.5|26464.9|26433.9|26425.9|380
1628622000000|2021-08-10 19:00:00|26480.3|26450.3|26470.3|26440.3|26482.7|26452.7|26457.7|26427.7|0
1628625600000|2021-08-10 20:00:00|26471.4|26441.4|26472.3|26442.3|26473.7|26443.7|26458.4|26428.4|0
1628629200000|2021-08-10 21:00:00|26471.8|26441.8|26472.2|26442.2|26474.4|26444.4|26469.7|26439.7|0
1628632800000|2021-08-10 22:00:00|26472.4|26442.4|26470.9|26440.9|26476.2|26446.2|26464.9|26434.9|0
1628636400000|2021-08-10 23:00:00|26471.9|26441.9|26471.9|26441.9|26475|26445|26466.6|26436.6|0
1628640000000|2021-08-11 00:00:00|26473|26443|26473.8|26443.8|26490.6|26460.6|26471.9|26441.9|0
1628643600000|2021-08-11 01:00:00|26473.3|26443.3|26632.9|26627.9|26633.9|26628.9|26343.4|26338.4|26988
1628647200000|2021-08-11 02:00:00|26631.9|26626.9|26676.9|26671.9|26764.9|26759.9|26561.4|26556.4|21440
1628650800000|2021-08-11 03:00:00|26676.4|26671.4|26595.4|26590.4|26704.9|26699.9|26564.9|26559.9|8484
1628654400000|2021-08-11 04:00:00|26599.9|26569.9|26600.4|26570.4|26607.1|26577.1|26598.9|26568.9|0
1628658000000|2021-08-11 05:00:00|26602|26572|26589.9|26584.9|26615.4|26610.4|26537.9|26532.9|8220
1628661600000|2021-08-11 06:00:00|26587.9|26582.9|26548.9|26543.9|26590.9|26585.9|26513.9|26508.9|6675
1628665200000|2021-08-11 07:00:00|26549.9|26544.9|26551.4|26546.4|26601.9|26596.9|26543.9|26538.9|9161
1628668800000|2021-08-11 08:00:00|26550.9|26545.9|26596.5|26566.5|26607.9|26590.9|26545.4|26540.4|3977
1628672400000|2021-08-11 09:00:00|26598.1|26568.1|26580.9|26572.9|26629.4|26621.4|26578.9|26562.6|660
1628676000000|2021-08-11 10:00:00|26581.9|26573.9|26597.9|26589.9|26598.4|26590.4|26561.4|26553.4|497
1628679600000|2021-08-11 11:00:00|26597.4|26589.4|26601.4|26593.4|26619.9|26611.9|26582.9|26574.9|637
1628683200000|2021-08-11 12:00:00|26600.9|26592.9|26694.4|26686.4|26778.9|26770.9|26593.4|26585.4|3039
1628686800000|2021-08-11 13:00:00|26695.4|26687.4|26648.9|26640.9|26722.9|26714.9|26640.9|26632.9|2792
1628690400000|2021-08-11 14:00:00|26648.4|26640.4|26604.4|26596.4|26658.9|26650.9|26601.9|26593.9|1757
1628694000000|2021-08-11 15:00:00|26604.9|26596.9|26562.9|26554.9|26606.4|26598.4|26519.4|26511.4|1765
1628697600000|2021-08-11 16:00:00|26560.9|26552.9|26605.4|26597.4|26607.9|26599.9|26556.9|26548.9|738
1628701200000|2021-08-11 17:00:00|26605.9|26597.9|26554.4|26546.4|26644.4|26636.4|26550.9|26542.9|836
1628704800000|2021-08-11 18:00:00|26554.9|26546.9|26609.6|26579.6|26609.6|26593.9|26547.4|26539.4|469
1628708400000|2021-08-11 19:00:00|26609|26579|26638.9|26608.9|26647.8|26617.8|26608.8|26578.8|0
1628712000000|2021-08-11 20:00:00|26637.9|26607.9|26640.4|26610.4|26646.4|26616.4|26634.8|26604.8|0
1628715600000|2021-08-11 21:00:00|26640.2|26610.2|26636.5|26606.5|26641|26611|26635.9|26605.9|0
1628719200000|2021-08-11 22:00:00|26635.7|26605.7|26635.5|26605.5|26641|26611|26633.6|26603.6|0
1628722800000|2021-08-11 23:00:00|26635|26605|26608.8|26578.8|26636.9|26606.9|26602.3|26572.3|0
1628726400000|2021-08-12 00:00:00|26609.8|26579.8|26606.9|26576.9|26621.7|26591.7|26598|26568|0
1628730000000|2021-08-12 01:00:00|26606.1|26576.1|26486.4|26481.4|26652.9|26647.9|26467.9|26462.9|22318
1628733600000|2021-08-12 02:00:00|26485.4|26480.4|26590.9|26585.9|26660.9|26655.9|26465.9|26460.9|18289
1628737200000|2021-08-12 03:00:00|26591.4|26586.4|26587.9|26582.9|26658.9|26653.9|26548.9|26543.9|7974
1628740800000|2021-08-12 04:00:00|26594.9|26564.9|26565.1|26535.1|26596.5|26566.5|26561.4|26531.4|2
1628744400000|2021-08-12 05:00:00|26566.4|26536.4|26488.9|26483.9|26593.9|26588.9|26440.4|26435.4|9798
1628748000000|2021-08-12 06:00:00|26490.4|26485.4|26421.4|26416.4|26527.4|26522.4|26405.4|26400.4|6686
1628751600000|2021-08-12 07:00:00|26422.9|26417.9|26423.4|26418.4|26440.4|26435.4|26341.4|26336.4|9049
1628755200000|2021-08-12 08:00:00|26424.9|26419.9|26457.2|26427.2|26461.3|26453.9|26406.9|26401.9|3960
1628758800000|2021-08-12 09:00:00|26457.4|26427.4|26469.4|26461.4|26469.4|26461.4|26434.4|26419.3|662
1628762400000|2021-08-12 10:00:00|26468.4|26460.4|26453.9|26445.9|26479.9|26471.9|26449.9|26441.9|498
1628766000000|2021-08-12 11:00:00|26454.9|26446.9|26419.9|26411.9|26455.4|26447.4|26411.9|26403.9|1060
1628769600000|2021-08-12 12:00:00|26420.4|26412.4|26391.4|26383.4|26426.9|26418.9|26361.9|26353.9|1100
1628773200000|2021-08-12 13:00:00|26390.4|26382.4|26318.4|26310.4|26407.4|26399.4|26286.4|26278.4|2222
1628776800000|2021-08-12 14:00:00|26317.9|26309.9|26299.9|26291.9|26317.9|26309.9|26261.9|26253.9|2404
1628780400000|2021-08-12 15:00:00|26299.4|26291.4|26305.9|26297.9|26334.4|26326.4|26286.4|26278.4|1596
1628784000000|2021-08-12 16:00:00|26303.4|26295.4|26294.4|26286.4|26334.9|26326.9|26292.4|26284.4|990
1628787600000|2021-08-12 17:00:00|26292.4|26284.4|26295.9|26287.9|26299.4|26291.4|26274.9|26266.9|524
1628791200000|2021-08-12 18:00:00|26295.4|26287.4|26304.9|26274.9|26309.4|26301.4|26275.4|26267.4|639
1628794800000|2021-08-12 19:00:00|26305.1|26275.1|26314.2|26284.2|26333.4|26303.4|26305.1|26275.1|0
1628798400000|2021-08-12 20:00:00|26313.2|26283.2|26319.8|26289.8|26321.8|26291.8|26308|26278|0
1628802000000|2021-08-12 21:00:00|26320.4|26290.4|26337.4|26307.4|26337.5|26307.5|26318.4|26288.4|0
1628805600000|2021-08-12 22:00:00|26336.6|26306.6|26338.2|26308.2|26341.2|26311.2|26327.3|26297.3|0
1628809200000|2021-08-12 23:00:00|26339.2|26309.2|26335.1|26305.1|26340.6|26310.6|26332.3|26302.3|0
1628812800000|2021-08-13 00:00:00|26336.2|26306.2|26328.6|26298.6|26336.7|26306.7|26314.7|26284.7|0
1628816400000|2021-08-13 01:00:00|26329.2|26299.2|26335.1|26330.1|26372.1|26367.1|26126.9|26121.9|23940
1628820000000|2021-08-13 02:00:00|26334.1|26329.1|26156.6|26151.6|26486.1|26481.1|26150.6|26145.6|21670
1628823600000|2021-08-13 03:00:00|26157.1|26152.1|26269.1|26264.1|26296.6|26291.6|26150.6|26145.6|10820
1628827200000|2021-08-13 04:00:00|26282.6|26252.6|26275.4|26245.4|26284.3|26254.3|26274.6|26244.6|3
1628830800000|2021-08-13 05:00:00|26276.7|26246.7|26171.1|26166.1|26320.6|26315.6|26165.1|26160.1|8895
1628834400000|2021-08-13 06:00:00|26170.1|26165.1|26269.1|26264.1|26287.1|26282.1|26165.1|26160.1|7474
1628838000000|2021-08-13 07:00:00|26270.6|26265.6|26364.1|26359.1|26377.1|26372.1|26269.1|26264.1|7505
1628841600000|2021-08-13 08:00:00|26364.6|26359.6|26377.2|26347.2|26378.3|26366.6|26339.1|26326.4|3686
1628845200000|2021-08-13 09:00:00|26378.8|26348.8|26356.1|26348.1|26392.4|26372.1|26337.1|26329.1|699
1628848800000|2021-08-13 10:00:00|26356.6|26348.6|26347.1|26339.1|26360.6|26352.6|26338.1|26330.1|387
1628852400000|2021-08-13 11:00:00|26347.6|26339.6|26359.1|26351.1|26367.6|26359.6|26331.6|26323.6|415
1628856000000|2021-08-13 12:00:00|26359.6|26351.6|26385.6|26377.6|26391.1|26383.1|26346.6|26338.6|730
1628859600000|2021-08-13 13:00:00|26384.1|26376.1|26319.1|26311.1|26413.6|26405.6|26301.1|26293.1|1775
1628863200000|2021-08-13 14:00:00|26319.6|26311.6|26361.6|26353.6|26404.6|26396.6|26318.1|26310.1|1702
1628866800000|2021-08-13 15:00:00|26361.1|26353.1|26382.6|26374.6|26402.6|26394.6|26359.1|26351.1|948
1628870400000|2021-08-13 16:00:00|26386.1|26378.1|26375.6|26367.6|26390.1|26382.1|26362.1|26354.1|334
1628874000000|2021-08-13 17:00:00|26375.1|26367.1|26382.6|26374.6|26389.1|26381.1|26363.6|26355.6|304
1628877600000|2021-08-13 18:00:00|26383.1|26375.1|26400.9|26370.9|26400.9|26384.6|26360.1|26352.1|494
1628881200000|2021-08-13 19:00:00|26404.7|26374.7|26432.5|26402.5|26434.1|26404.1|26401.9|26371.9|0
1628884800000|2021-08-13 20:00:00|26431.4|26401.4|26408.2|26378.2|26432.5|26402.5|26406.9|26376.9|0
1629064800000|2021-08-15 22:00:00|26396.5|26366.5|26394.5|26364.5|26397.9|26367.9|26384.4|26354.4|0
1629068400000|2021-08-15 23:00:00|26395.6|26365.6|26378|26348|26396.2|26366.2|26373.4|26343.4|0
1629072000000|2021-08-16 00:00:00|26376.9|26346.9|26321.5|26291.5|26379|26349|26253.9|26223.9|0
1629075600000|2021-08-16 01:00:00|26322.3|26292.3|26390.6|26385.6|26422.1|26417.1|26218.6|26213.6|24364
1629079200000|2021-08-16 02:00:00|26390.1|26385.1|26242.7|26237.7|26390.1|26385.1|26074.6|26069.6|28591
1629082800000|2021-08-16 03:00:00|26243.7|26238.7|26190.7|26185.7|26263.7|26258.7|26145.2|26140.2|9466
1629086400000|2021-08-16 04:00:00|26199.1|26169.1|26210.8|26180.8|26222.5|26192.5|26199|26169|0
1629090000000|2021-08-16 05:00:00|26209.3|26179.3|26146.2|26141.2|26224.7|26219.7|26103.9|26098.9|10849
1629093600000|2021-08-16 06:00:00|26145.7|26140.7|26108.2|26103.2|26153.7|26148.7|26053.7|26048.7|11952
1629097200000|2021-08-16 07:00:00|26108.7|26103.7|26171.7|26166.7|26207.2|26202.2|26088.2|26083.2|10381
1629100800000|2021-08-16 08:00:00|26172.7|26167.7|26132.4|26102.4|26183.9|26178.9|26131.5|26101.5|3636
1629104400000|2021-08-16 09:00:00|26132.2|26102.2|26173.4|26165.4|26181.9|26173.9|26130.9|26100.9|748
1629108000000|2021-08-16 10:00:00|26172.4|26164.4|26185.4|26177.4|26187.4|26179.4|26118.4|26110.4|1062
1629111600000|2021-08-16 11:00:00|26184.9|26176.9|26184.4|26176.4|26196.9|26188.9|26169.4|26161.4|578
1629115200000|2021-08-16 12:00:00|26183.9|26175.9|26156.4|26148.4|26184.4|26176.4|26140.9|26132.9|832
1629118800000|2021-08-16 13:00:00|26155.9|26147.9|26089.4|26081.4|26186.4|26178.4|26080.4|26072.4|2233
1629122400000|2021-08-16 14:00:00|26087.9|26079.9|26114.9|26106.9|26129.9|26121.9|26057.4|26049.4|2979
1629126000000|2021-08-16 15:00:00|26114.4|26106.4|26170.9|26162.9|26193.4|26185.4|26105.4|26097.4|2146
1629129600000|2021-08-16 16:00:00|26172.4|26164.4|26173.4|26165.4|26185.9|26177.9|26159.4|26151.4|587
1629133200000|2021-08-16 17:00:00|26173.9|26165.9|26190.4|26182.4|26200.9|26192.9|26160.9|26152.9|713
1629136800000|2021-08-16 18:00:00|26189.9|26181.9|26183.2|26153.2|26195.9|26187.9|26159.9|26151.9|723
1629140400000|2021-08-16 19:00:00|26183.1|26153.1|26241.7|26211.7|26241.7|26211.7|26181.9|26151.9|0
1629144000000|2021-08-16 20:00:00|26240.6|26210.6|26227|26197|26250.1|26220.1|26220.4|26190.4|0
1629147600000|2021-08-16 21:00:00|26226.7|26196.7|26238.7|26208.7|26238.9|26208.9|26226.7|26196.7|0
1629151200000|2021-08-16 22:00:00|26237.4|26207.4|26230.2|26200.2|26237.4|26207.4|26227.8|26197.8|0
1629154800000|2021-08-16 23:00:00|26231.2|26201.2|26242|26212|26245.5|26215.5|26228.6|26198.6|0
1629158400000|2021-08-17 00:00:00|26241|26211|26221.1|26191.1|26243.1|26213.1|26213.8|26183.8|0
1629162000000|2021-08-17 01:00:00|26222.6|26192.6|26188.4|26183.4|26261.4|26256.4|26069.9|26064.9|23659
1629165600000|2021-08-17 02:00:00|26189.9|26184.9|26156.8|26151.8|26231.8|26226.8|26027.4|26022.4|23544
1629169200000|2021-08-17 03:00:00|26157.3|26152.3|26021.8|26016.8|26168.3|26163.3|25973.8|25968.8|18341
1629172800000|2021-08-17 04:00:00|26026.3|25996.3|26034.7|26004.7|26037.1|26007.1|26026.3|25996.3|3
1629176400000|2021-08-17 05:00:00|26023.8|26018.8|25723.8|25718.8|26034.3|26029.3|25721.8|25716.8|26335
1629180000000|2021-08-17 06:00:00|25724.3|25719.3|25716.8|25711.8|25747.3|25742.3|25614.3|25609.3|15312
1629183600000|2021-08-17 07:00:00|25714.3|25709.3|25690.3|25685.3|25767.3|25762.3|25666.8|25661.8|11599
1629187200000|2021-08-17 08:00:00|25691.3|25686.3|25784.4|25754.4|25788.3|25758.3|25687.8|25682.8|5600
1629190800000|2021-08-17 09:00:00|25783.9|25753.9|25774.3|25766.3|25808|25781.8|25743.8|25735.8|1366
1629194400000|2021-08-17 10:00:00|25774.8|25766.8|25756.3|25748.3|25776.8|25768.8|25733.3|25725.3|1070
1629198000000|2021-08-17 11:00:00|25756.8|25748.8|25720.8|25712.8|25765.8|25757.8|25676.8|25668.8|1578
1629201600000|2021-08-17 12:00:00|25718.3|25710.3|25700.3|25692.3|25729.3|25721.3|25675.8|25667.8|1240
1629205200000|2021-08-17 13:00:00|25700.8|25692.8|25735.8|25727.8|25762.8|25754.8|25641.8|25633.8|3304
1629208800000|2021-08-17 14:00:00|25734.8|25726.8|25794.8|25786.8|25828.3|25820.3|25708.3|25700.3|2656
1629212400000|2021-08-17 15:00:00|25795.3|25787.3|25727.8|25719.8|25817.8|25809.8|25725.3|25717.3|1883
1629216000000|2021-08-17 16:00:00|25728.3|25720.3|25623.3|25615.3|25733.8|25725.8|25622.8|25614.8|1527
1629219600000|2021-08-17 17:00:00|25622.8|25614.8|25673.3|25665.3|25686.8|25678.8|25618.3|25610.3|675
1629223200000|2021-08-17 18:00:00|25672.3|25664.3|25697.3|25667.3|25707.8|25699.8|25662.3|25654.3|612
1629226800000|2021-08-17 19:00:00|25698|25668|25717.3|25687.3|25719.2|25689.2|25680.2|25650.2|0
1629230400000|2021-08-17 20:00:00|25718.3|25688.3|25691.1|25661.1|25720.3|25690.3|25681|25651|0
1629234000000|2021-08-17 21:00:00|25691.8|25661.8|25692|25662|25694.8|25664.8|25689.7|25659.7|0
1629237600000|2021-08-17 22:00:00|25689.9|25659.9|25690.9|25660.9|25701.7|25671.7|25680.8|25650.8|0
1629241200000|2021-08-17 23:00:00|25691.9|25661.9|25662.4|25632.4|25696|25666|25662.1|25632.1|0
1629244800000|2021-08-18 00:00:00|25663.4|25633.4|25706.6|25676.6|25718.8|25688.8|25657.7|25627.7|0
1629248400000|2021-08-18 01:00:00|25706.9|25676.9|25789|25784|25938.8|25933.8|25700.5|25670.5|23653
1629252000000|2021-08-18 02:00:00|25790.5|25785.5|25889|25884|25933|25928|25752.5|25747.5|20682
1629255600000|2021-08-18 03:00:00|25890|25885|25925.5|25920.5|25971|25966|25886|25881|11299
1629259200000|2021-08-18 04:00:00|25948.7|25918.7|25959.3|25929.3|25964.4|25934.4|25948.5|25918.5|0
1629262800000|2021-08-18 05:00:00|25958.8|25928.8|25902|25897|26016|26011|25897|25892|11161
1629266400000|2021-08-18 06:00:00|25901.5|25896.5|25839|25834|25943.5|25938.5|25836|25831|7373
1629270000000|2021-08-18 07:00:00|25840|25835|25824.5|25819.5|25892.5|25887.5|25797.5|25792.5|7977
1629273600000|2021-08-18 08:00:00|25800.7|25795.7|25828.2|25798.2|25837.7|25832.7|25785.7|25763.2|3794
1629277200000|2021-08-18 09:00:00|25826.7|25796.7|25785.2|25777.2|25864.7|25856.7|25784.7|25776.7|842
1629280800000|2021-08-18 10:00:00|25786.7|25778.7|25830.2|25822.2|25832.7|25824.7|25758.7|25750.7|1132
1629284400000|2021-08-18 11:00:00|25829.2|25821.2|25830.2|25822.2|25839.7|25831.7|25809.2|25801.2|685
1629288000000|2021-08-18 12:00:00|25829.7|25821.7|25815.7|25807.7|25843.7|25835.7|25791.7|25783.7|674
1629291600000|2021-08-18 13:00:00|25815.2|25807.2|25875.7|25867.7|25876.2|25868.2|25780.7|25772.7|1700
1629295200000|2021-08-18 14:00:00|25875.2|25867.2|25816.2|25808.2|25875.7|25867.7|25777.2|25769.2|2058
1629298800000|2021-08-18 15:00:00|25815.7|25807.7|25817.7|25809.7|25847.2|25839.2|25804.7|25796.7|1384
1629302400000|2021-08-18 16:00:00|25818.2|25810.2|25823.2|25815.2|25851.7|25843.7|25807.7|25799.7|813
1629306000000|2021-08-18 17:00:00|25822.7|25814.7|25830.2|25822.2|25850.2|25842.2|25810.2|25802.2|398
1629309600000|2021-08-18 18:00:00|25830.7|25822.7|25859.5|25829.5|25912.2|25904.2|25797.2|25789.2|1400
1629313200000|2021-08-18 19:00:00|25859.1|25829.1|25721.9|25691.9|25859.5|25829.5|25684|25654|0
1629316800000|2021-08-18 20:00:00|25720.9|25690.9|25685.9|25655.9|25728.1|25698.1|25654|25624|0
1629320400000|2021-08-18 21:00:00|25686.4|25656.4|25698|25668|25701.8|25671.8|25685.4|25655.4|0
1629324000000|2021-08-18 22:00:00|25698.9|25668.9|25735.7|25705.7|25740.3|25710.3|25693.8|25663.8|0
1629327600000|2021-08-18 23:00:00|25734.7|25704.7|25742.4|25712.4|25755.3|25725.3|25726.5|25696.5|0
1629331200000|2021-08-19 00:00:00|25741.8|25711.8|25771.2|25741.2|25778.6|25748.6|25739|25709|0
1629334800000|2021-08-19 01:00:00|25771.9|25741.9|25542.7|25537.7|25824.7|25819.7|25542.7|25537.7|25634
1629338400000|2021-08-19 02:00:00|25543.2|25538.2|25413.2|25408.2|25583.7|25578.7|25397.2|25392.2|24883
1629342000000|2021-08-19 03:00:00|25414.2|25409.2|25404.2|25399.2|25451.2|25446.2|25350.2|25345.2|12313
1629345600000|2021-08-19 04:00:00|25414|25384|25405.1|25375.1|25418.8|25388.8|25403.5|25373.5|1
1629349200000|2021-08-19 05:00:00|25406.8|25376.8|25446.2|25441.2|25574.7|25569.7|25346.7|25341.7|14801
1629352800000|2021-08-19 06:00:00|25444.2|25439.2|25275.7|25270.7|25476.2|25471.2|25270.7|25265.7|13166
1629356400000|2021-08-19 07:00:00|25276.2|25271.2|25307.2|25302.2|25308.7|25303.7|25184.2|25179.2|16997
1629360000000|2021-08-19 08:00:00|25305.2|25300.2|25275.9|25245.9|25307.7|25302.7|25228.2|25215.2|6798
1629363600000|2021-08-19 09:00:00|25274.3|25244.3|25311.7|25303.7|25326.2|25318.2|25165.2|25157.2|2456
1629367200000|2021-08-19 10:00:00|25310.2|25302.2|25262.2|25254.2|25330.7|25322.7|25254.7|25246.7|1727
1629370800000|2021-08-19 11:00:00|25261.7|25253.7|25257.7|25249.7|25300.2|25292.2|25238.2|25230.2|2272
1629374400000|2021-08-19 12:00:00|25259.2|25251.2|25278.7|25270.7|25310.7|25302.7|25229.2|25221.2|1035
1629378000000|2021-08-19 13:00:00|25278.2|25270.2|25391.2|25383.2|25412.7|25404.7|25278.2|25270.2|3082
1629381600000|2021-08-19 14:00:00|25391.7|25383.7|25384.2|25376.2|25433.7|25425.7|25320.2|25312.2|3141
1629385200000|2021-08-19 15:00:00|25385.2|25377.2|25408.2|25400.2|25417.2|25409.2|25330.2|25322.2|2304
1629388800000|2021-08-19 16:00:00|25408.7|25400.7|25419.7|25411.7|25430.2|25422.2|25381.7|25373.7|1175
1629392400000|2021-08-19 17:00:00|25420.2|25412.2|25333.7|25325.7|25421.2|25413.2|25332.2|25324.2|1361
1629396000000|2021-08-19 18:00:00|25333.2|25325.2|25356.3|25326.3|25356.3|25338.7|25265.7|25257.7|1412
1629399600000|2021-08-19 19:00:00|25356.1|25326.1|25371.8|25341.8|25403.3|25373.3|25341.4|25311.4|0
1629403200000|2021-08-19 20:00:00|25369.8|25339.8|25376.1|25346.1|25391.5|25361.5|25368.4|25338.4|0
1629406800000|2021-08-19 21:00:00|25375.2|25345.2|25372.8|25342.8|25377.3|25347.3|25371.2|25341.2|0
1629410400000|2021-08-19 22:00:00|25377.7|25347.7|25357.9|25327.9|25377.7|25347.7|25356.5|25326.5|0
1629414000000|2021-08-19 23:00:00|25358.9|25328.9|25341.5|25311.5|25364.7|25334.7|25334.4|25304.4|0
1629417600000|2021-08-20 00:00:00|25340.5|25310.5|25387.5|25357.5|25400.7|25370.7|25329.8|25299.8|0
1629421200000|2021-08-20 01:00:00|25387.8|25357.8|25115.9|25110.9|25396.7|25391.7|24916.2|24911.2|34606
1629424800000|2021-08-20 02:00:00|25116.9|25111.9|24894.9|24889.9|25224.4|25219.4|24869.4|24864.4|30706
1629428400000|2021-08-20 03:00:00|24893.4|24888.4|24744.4|24739.4|24949.4|24944.4|24594.4|24589.4|24802
1629432000000|2021-08-20 04:00:00|24757.1|24727.1|24743|24713|24771.5|24741.5|24729.7|24699.7|0
1629435600000|2021-08-20 05:00:00|24744.5|24714.5|24790.4|24785.4|24816.9|24811.9|24618.4|24613.4|21260
1629439200000|2021-08-20 06:00:00|24792.9|24787.9|24878.9|24873.9|24978.4|24973.4|24741.4|24736.4|16478
1629442800000|2021-08-20 07:00:00|24877.9|24872.9|24833.4|24828.4|24908.9|24903.9|24783.4|24778.4|10881
1629446400000|2021-08-20 08:00:00|24833.9|24828.9|24861.8|24831.8|24880.1|24850.1|24778.9|24773.9|6726
1629450000000|2021-08-20 09:00:00|24861.3|24831.3|24907.4|24899.4|24917.9|24909.9|24814.9|24806.9|1634
1629453600000|2021-08-20 10:00:00|24907.9|24899.9|24899.4|24891.4|24925.4|24917.4|24869.4|24861.4|808
1629457200000|2021-08-20 11:00:00|24898.9|24890.9|24906.9|24898.9|24929.9|24921.9|24871.9|24863.9|716
1629460800000|2021-08-20 12:00:00|24907.4|24899.4|24915.4|24907.4|24919.9|24911.9|24895.9|24887.9|684
1629464400000|2021-08-20 13:00:00|24914.4|24906.4|25129.9|25121.9|25147.9|25139.9|24912.4|24904.4|6534
1629468000000|2021-08-20 14:00:00|25130.9|25122.9|25083.9|25075.9|25148.4|25140.4|25063.4|25055.4|3759
1629471600000|2021-08-20 15:00:00|25084.4|25076.4|25081.9|25073.9|25125.4|25117.4|25050.4|25042.4|2379
1629475200000|2021-08-20 16:00:00|25083.9|25075.9|25117.4|25109.4|25130.4|25122.4|25076.4|25068.4|1224
1629478800000|2021-08-20 17:00:00|25118.9|25110.9|25085.9|25077.9|25122.9|25114.9|25071.4|25063.4|634
1629482400000|2021-08-20 18:00:00|25085.4|25077.4|25046.2|25016.2|25107.4|25099.4|25026.4|25016.2|1169
1629486000000|2021-08-20 19:00:00|25045.8|25015.8|25108.4|25078.4|25136|25106|25043.3|25013.3|0
1629489600000|2021-08-20 20:00:00|25106.4|25076.4|25113.3|25083.3|25118.4|25088.4|25094.1|25064.1|0
1629669600000|2021-08-22 22:00:00|25117.1|25087.1|25129.2|25099.2|25138.8|25108.8|25117.1|25087.1|0
1629673200000|2021-08-22 23:00:00|25128.8|25098.8|25130.2|25100.2|25138.1|25108.1|25123.1|25093.1|0
1629676800000|2021-08-23 00:00:00|25129.2|25099.2|25131.3|25101.3|25145.8|25115.8|25118.8|25088.8|0
1629680400000|2021-08-23 01:00:00|25131.8|25101.8|25342.1|25337.1|25345.1|25340.1|25091.1|25086.1|34349
1629684000000|2021-08-23 02:00:00|25342.6|25337.6|25388.1|25383.1|25482.1|25477.1|25342.1|25337.1|26893
1629687600000|2021-08-23 03:00:00|25388.6|25383.6|25343.1|25338.1|25422.6|25417.6|25295.6|25290.6|13283
1629691200000|2021-08-23 04:00:00|25368.6|25338.6|25359.8|25329.8|25375.4|25345.4|25348.2|25318.2|0
1629694800000|2021-08-23 05:00:00|25359.3|25329.3|25242.1|25237.1|25366.6|25361.6|25237.6|25232.6|11684
1629698400000|2021-08-23 06:00:00|25241.6|25236.6|25163.1|25158.1|25258.6|25253.6|25122.6|25117.6|11379
1629702000000|2021-08-23 07:00:00|25166.6|25161.6|25117.1|25112.1|25187.6|25182.6|25061.1|25056.1|11385
1629705600000|2021-08-23 08:00:00|25105|25100|25166.3|25136.3|25174.3|25144.3|25097.5|25092.5|6327
1629709200000|2021-08-23 09:00:00|25166|25136|25148|25140|25171.9|25163|25122|25114|1175
1629712800000|2021-08-23 10:00:00|25148.5|25140.5|25184.5|25176.5|25195.5|25187.5|25145|25137|897
1629716400000|2021-08-23 11:00:00|25184|25176|25210|25202|25225|25217|25173.5|25165.5|963
1629720000000|2021-08-23 12:00:00|25211|25203|25225.5|25217.5|25243|25235|25199.5|25191.5|752
1629723600000|2021-08-23 13:00:00|25226|25218|25223.5|25215.5|25255|25247|25186|25178|3340
1629727200000|2021-08-23 14:00:00|25224.5|25216.5|25260|25252|25270.5|25262.5|25203|25195|2134
1629730800000|2021-08-23 15:00:00|25260.5|25252.5|25260.5|25252.5|25270.5|25262.5|25235|25227|944
1629734400000|2021-08-23 16:00:00|25261.5|25253.5|25312.5|25304.5|25312.5|25304.5|25234.5|25226.5|1065
1629738000000|2021-08-23 17:00:00|25313|25305|25320|25312|25324.5|25316.5|25302.5|25294.5|596
1629741600000|2021-08-23 18:00:00|25320.5|25312.5|25379.5|25349.5|25379.5|25365|25316|25308|1129
1629745200000|2021-08-23 19:00:00|25379.6|25349.6|25372.8|25342.8|25397.2|25367.2|25348.2|25318.2|1
1629748800000|2021-08-23 20:00:00|25370.9|25340.9|25393.2|25363.2|25394|25364|25367.5|25337.5|0
1629752400000|2021-08-23 21:00:00|25393.1|25363.1|25391.8|25361.8|25393.2|25363.2|25390.5|25360.5|0
1629756000000|2021-08-23 22:00:00|25390.2|25360.2|25395.9|25365.9|25402.8|25372.8|25386.7|25356.7|0
1629759600000|2021-08-23 23:00:00|25396|25366|25394.2|25364.2|25397.3|25367.3|25387.2|25357.2|0
1629763200000|2021-08-24 00:00:00|25395.2|25365.2|25367.5|25337.5|25396.2|25366.2|25367|25337|0
1629766800000|2021-08-24 01:00:00|25367.8|25337.8|25514.5|25509.5|25615|25610|25348|25337.3|31493
1629770400000|2021-08-24 02:00:00|25515.5|25510.5|25496.7|25491.7|25552.2|25547.2|25411.2|25406.2|19721
1629774000000|2021-08-24 03:00:00|25497.2|25492.2|25505.7|25500.7|25561.7|25556.7|25468.7|25463.7|9132
1629777600000|2021-08-24 04:00:00|25506.2|25476.2|25486.8|25456.8|25508.3|25478.3|25475.1|25445.1|2
1629781200000|2021-08-24 05:00:00|25486|25456|25573.2|25568.2|25604.2|25599.2|25479.7|25456|15407
1629784800000|2021-08-24 06:00:00|25572.7|25567.7|25602.2|25597.2|25609.7|25604.7|25475.7|25470.7|13040
1629788400000|2021-08-24 07:00:00|25601.7|25596.7|25638.7|25633.7|25656.2|25651.2|25571.7|25566.7|14693
1629792000000|2021-08-24 08:00:00|25612.8|25607.8|25656.7|25626.7|25706.8|25701.8|25599.3|25594.3|9760
1629795600000|2021-08-24 09:00:00|25656.5|25626.5|25602.3|25594.3|25685.1|25655.1|25585.3|25577.3|2040
1629799200000|2021-08-24 10:00:00|25601.8|25593.8|25579.3|25571.3|25602.8|25594.8|25568.8|25560.8|1370
1629802800000|2021-08-24 11:00:00|25578.8|25570.8|25597.3|25589.3|25600.8|25592.8|25567.8|25559.8|947
1629806400000|2021-08-24 12:00:00|25599.3|25591.3|25581.3|25573.3|25619.3|25611.3|25575.8|25567.8|1006
1629810000000|2021-08-24 13:00:00|25581.8|25573.8|25701.3|25693.3|25740.8|25732.8|25580.3|25572.3|4137
1629813600000|2021-08-24 14:00:00|25700.8|25692.8|25743.3|25735.3|25746.8|25738.8|25663.8|25655.8|3570
1629817200000|2021-08-24 15:00:00|25743.8|25735.8|25747.3|25739.3|25788.8|25780.8|25725.8|25717.8|2653
1629820800000|2021-08-24 16:00:00|25746.8|25738.8|25733.8|25725.8|25746.8|25738.8|25712.8|25704.8|1319
1629824400000|2021-08-24 17:00:00|25733.3|25725.3|25741.3|25733.3|25744.8|25736.8|25679.3|25671.3|941
1629828000000|2021-08-24 18:00:00|25740.8|25732.8|25749.3|25719.3|25749.3|25733.3|25719.3|25711.3|430
1629831600000|2021-08-24 19:00:00|25749.2|25719.2|25778|25748|25788.8|25758.8|25740.1|25710.1|0
1629835200000|2021-08-24 20:00:00|25776.9|25746.9|25782.9|25752.9|25784.8|25754.8|25772.4|25742.4|0
1629838800000|2021-08-24 21:00:00|25781|25751|25784.1|25754.1|25787.1|25757.1|25780.8|25750.8|0
1629842400000|2021-08-24 22:00:00|25781.9|25751.9|25782|25752|25788|25758|25779.9|25749.9|0
1629846000000|2021-08-24 23:00:00|25782.5|25752.5|25764.5|25734.5|25784|25754|25762|25732|0
1629849600000|2021-08-25 00:00:00|25763.5|25733.5|25773.7|25743.7|25785.4|25755.4|25763.5|25733.5|0
1629853200000|2021-08-25 01:00:00|25772.2|25742.2|25718.8|25713.8|25955.3|25950.3|25711.3|25706.3|37191
1629856800000|2021-08-25 02:00:00|25717.8|25712.8|25598.9|25593.9|25834.9|25829.9|25560.9|25555.9|33520
1629860400000|2021-08-25 03:00:00|25600.4|25595.4|25612.9|25607.9|25656.9|25651.9|25535.4|25530.4|17949
1629864000000|2021-08-25 04:00:00|25608.9|25603.9|25623.4|25593.4|25630.4|25603.9|25608.9|25588.4|3
1629867600000|2021-08-25 05:00:00|25618.8|25588.8|25655.9|25650.9|25714.4|25709.4|25599.4|25588.8|10189
1629871200000|2021-08-25 06:00:00|25654.9|25649.9|25558.9|25553.9|25671.9|25666.9|25538.9|25533.9|10064
1629874800000|2021-08-25 07:00:00|25557.4|25552.4|25663.4|25658.4|25666.4|25661.4|25556.4|25551.4|10710
1629878400000|2021-08-25 08:00:00|25661.9|25656.9|25671.7|25641.7|25702.2|25693.4|25642.4|25637.4|16508
1629882000000|2021-08-25 09:00:00|25672.4|25642.4|25670.9|25662.9|25698.4|25690.4|25658.9|25630.6|1420
1629885600000|2021-08-25 10:00:00|25670.4|25662.4|25652.4|25644.4|25693.9|25685.9|25634.4|25626.4|1429
1629889200000|2021-08-25 11:00:00|25652.9|25644.9|25636.9|25628.9|25670.9|25662.9|25607.4|25599.4|1191
1629892800000|2021-08-25 12:00:00|25635.9|25627.9|25662.9|25654.9|25672.9|25664.9|25615.4|25607.4|1118
1629896400000|2021-08-25 13:00:00|25663.4|25655.4|25628.9|25620.9|25669.4|25661.4|25599.9|25591.9|2109
1629900000000|2021-08-25 14:00:00|25629.4|25621.4|25610.4|25602.4|25639.4|25631.4|25573.4|25565.4|2932
1629903600000|2021-08-25 15:00:00|25611.9|25603.9|25638.9|25630.9|25651.9|25643.9|25593.9|25585.9|1517
1629907200000|2021-08-25 16:00:00|25637.9|25629.9|25617.9|25609.9|25651.4|25643.4|25614.9|25606.9|451
1629910800000|2021-08-25 17:00:00|25617.4|25609.4|25605.9|25597.9|25625.4|25617.4|25601.4|25593.4|486
1629914400000|2021-08-25 18:00:00|25606.4|25598.4|25623.2|25593.2|25633.9|25625.9|25600.4|25592.4|570
1629918000000|2021-08-25 19:00:00|25623|25593|25655.1|25625.1|25676.8|25646.8|25616.2|25586.2|0
1629921600000|2021-08-25 20:00:00|25654.1|25624.1|25656.3|25626.3|25660.1|25630.1|25650.7|25620.7|0
1629925200000|2021-08-25 21:00:00|25656.6|25626.6|25657.4|25627.4|25657.8|25627.8|25652.8|25622.8|0
1629928800000|2021-08-25 22:00:00|25656.8|25626.8|25658.2|25628.2|25660.2|25630.2|25649.8|25619.8|0
1629932400000|2021-08-25 23:00:00|25659.2|25629.2|25642.2|25612.2|25659.7|25629.7|25641.7|25611.7|0
1629936000000|2021-08-26 00:00:00|25643.2|25613.2|25620.6|25590.6|25643.2|25613.2|25608.4|25578.4|0
1629939600000|2021-08-26 01:00:00|25620.1|25590.1|25609.4|25604.4|25683.4|25678.4|25499.9|25494.9|32598
1629943200000|2021-08-26 02:00:00|25610.4|25605.4|25467|25462|25638.4|25633.4|25371.4|25366.4|32811
1629946800000|2021-08-26 03:00:00|25465.5|25460.5|25319.5|25314.5|25475|25470|25295.5|25290.5|20201
1629950400000|2021-08-26 04:00:00|25333.7|25303.7|25335.5|25305.5|25343.5|25313.5|25330.9|25300.9|1
1629954000000|2021-08-26 05:00:00|25334.5|25304.5|25279.5|25274.5|25386.5|25381.5|25276|25271|17214
1629957600000|2021-08-26 06:00:00|25280|25275|25246|25241|25319|25314|25232.5|25227.5|11645
1629961200000|2021-08-26 07:00:00|25245|25240|25389|25384|25391|25386|25242|25237|13267
1629964800000|2021-08-26 08:00:00|25388.5|25383.5|25403|25373|25462.8|25432.8|25376|25371|24084
1629968400000|2021-08-26 09:00:00|25402.7|25372.7|25416|25408|25431.5|25423.5|25283.9|25253.9|1441
1629972000000|2021-08-26 10:00:00|25416.5|25408.5|25404|25396|25427.5|25419.5|25390|25382|1829
1629975600000|2021-08-26 11:00:00|25404.5|25396.5|25437|25429|25445|25437|25390|25382|642
1629979200000|2021-08-26 12:00:00|25436.5|25428.5|25427.5|25419.5|25457|25449|25392.5|25384.5|1192
1629982800000|2021-08-26 13:00:00|25426.5|25418.5|25420|25412|25461|25453|25407.5|25399.5|1361
1629986400000|2021-08-26 14:00:00|25419.5|25411.5|25384.5|25376.5|25454.5|25446.5|25370|25362|2553
1629990000000|2021-08-26 15:00:00|25385|25377|25443.5|25435.5|25450|25442|25353|25345|1807
1629993600000|2021-08-26 16:00:00|25444|25436|25451|25443|25477|25469|25441|25433|769
1629997200000|2021-08-26 17:00:00|25451.5|25443.5|25413.5|25405.5|25453|25445|25408|25400|407
1630000800000|2021-08-26 18:00:00|25414|25406|25413.3|25383.3|25417|25409|25380.5|25372.5|972
1630004400000|2021-08-26 19:00:00|25413.1|25383.1|25363.4|25333.4|25413.1|25383.1|25360|25330|0
1630008000000|2021-08-26 20:00:00|25362.4|25332.4|25378.8|25348.8|25380.7|25350.7|25361.4|25331.4|0
1630011600000|2021-08-26 21:00:00|25378.9|25348.9|25377.3|25347.3|25380.2|25350.2|25376.1|25346.1|0
1630015200000|2021-08-26 22:00:00|25378.4|25348.4|25378.5|25348.5|25385.9|25355.9|25374.9|25344.9|0
1630018800000|2021-08-26 23:00:00|25377.5|25347.5|25367|25337|25377.5|25347.5|25353.5|25323.5|0
1630022400000|2021-08-27 00:00:00|25366|25336|25353.3|25323.3|25372.8|25342.8|25334.2|25304.2|0
1630026000000|2021-08-27 01:00:00|25354.1|25324.1|25385|25380|25444.5|25439.5|25299.5|25294.5|26645
1630029600000|2021-08-27 02:00:00|25383.5|25378.5|25553|25548|25649|25644|25378|25373|15802
1630033200000|2021-08-27 03:00:00|25552.5|25547.5|25525.6|25520.6|25575.6|25570.6|25463.6|25458.6|8255
1630036800000|2021-08-27 04:00:00|25544.6|25514.6|25549.1|25519.1|25552.4|25522.4|25543|25513|0
1630040400000|2021-08-27 05:00:00|25521.6|25516.6|25423.1|25418.1|25525.1|25520.1|25405.1|25400.1|9516
1630044000000|2021-08-27 06:00:00|25422.6|25417.6|25331.1|25326.1|25437.6|25432.6|25316.1|25311.1|7380
1630047600000|2021-08-27 07:00:00|25330.6|25325.6|25394.1|25389.1|25397.1|25392.1|25304.1|25299.1|6837
1630051200000|2021-08-27 08:00:00|25394.6|25389.6|25369.1|25339.1|25414.1|25409.1|25346.1|25325.2|10050
1630054800000|2021-08-27 09:00:00|25369.9|25339.9|25384.1|25376.1|25390.6|25382.6|25346.6|25328.3|1047
1630058400000|2021-08-27 10:00:00|25383.6|25375.6|25363.6|25355.6|25390.6|25382.6|25348.6|25340.6|498
1630062000000|2021-08-27 11:00:00|25363.1|25355.1|25372.6|25364.6|25379.1|25371.1|25356.6|25348.6|370
1630065600000|2021-08-27 12:00:00|25373.1|25365.1|25416.6|25408.6|25427.1|25419.1|25370.1|25362.1|632
1630069200000|2021-08-27 13:00:00|25419.1|25411.1|25404.6|25396.6|25424.6|25416.6|25350.6|25342.6|1400
1630072800000|2021-08-27 14:00:00|25405.1|25397.1|25457.1|25449.1|25510.1|25502.1|25361.1|25353.1|1561
1630076400000|2021-08-27 15:00:00|25458.6|25450.6|25433.6|25425.6|25466.1|25458.1|25432.6|25424.6|679
1630080000000|2021-08-27 16:00:00|25434.6|25426.6|25459.6|25451.6|25462.1|25454.1|25425.6|25417.6|416
1630083600000|2021-08-27 17:00:00|25459.1|25451.1|25450.6|25442.6|25463.6|25455.6|25431.1|25423.1|332
1630087200000|2021-08-27 18:00:00|25450.1|25442.1|25444.3|25414.3|25450.6|25442.6|25424.1|25414.3|230
1630090800000|2021-08-27 19:00:00|25448.1|25418.1|25460.6|25430.6|25468.6|25438.6|25446.2|25416.2|0
1630094400000|2021-08-27 20:00:00|25461.6|25431.6|25471.6|25441.6|25472|25442|25451.8|25421.8|0
1630274400000|2021-08-29 22:00:00|25458.4|25428.4|25469|25439|25476.2|25446.2|25458.4|25428.4|0
1630278000000|2021-08-29 23:00:00|25470|25440|25493.5|25463.5|25496.4|25466.4|25467|25437|0
1630281600000|2021-08-30 00:00:00|25494.5|25464.5|25443|25413|25499.9|25469.9|25439.8|25409.8|0
1630285200000|2021-08-30 01:00:00|25443.5|25413.5|25369.1|25364.1|25476.1|25471.1|25180.6|25175.6|27468
1630288800000|2021-08-30 02:00:00|25370.1|25365.1|25421.9|25416.9|25532.9|25527.9|25260.6|25255.6|23126
1630292400000|2021-08-30 03:00:00|25424.4|25419.4|25440.9|25435.9|25466.9|25461.9|25359.9|25354.9|10103
1630296000000|2021-08-30 04:00:00|25467.9|25437.9|25462.3|25432.3|25468.9|25438.9|25460.7|25430.7|1
1630299600000|2021-08-30 05:00:00|25463.8|25433.8|25420.9|25415.9|25576.4|25571.4|25418.9|25413.9|12777
1630303200000|2021-08-30 06:00:00|25421.9|25416.9|25438.9|25433.9|25445.9|25440.9|25350.9|25345.9|9946
1630306800000|2021-08-30 07:00:00|25441.9|25436.9|25491.9|25486.9|25501.9|25496.9|25437.4|25432.4|8989
1630310400000|2021-08-30 08:00:00|25489.2|25484.2|25538.2|25508.2|25542.8|25523.7|25474.7|25469.7|4789
1630314000000|2021-08-30 09:00:00|25538.4|25508.4|25423.7|25415.7|25538.7|25519.2|25402.2|25394.2|2528
1630317600000|2021-08-30 10:00:00|25422.7|25414.7|25456.2|25448.2|25462.2|25454.2|25420.2|25412.2|1109
1630321200000|2021-08-30 11:00:00|25455.2|25447.2|25445.2|25437.2|25456.2|25448.2|25429.2|25421.2|614
1630324800000|2021-08-30 12:00:00|25444.7|25436.7|25431.7|25423.7|25453.7|25445.7|25420.2|25412.2|635
1630328400000|2021-08-30 13:00:00|25431.2|25423.2|25388.7|25380.7|25448.7|25440.7|25357.7|25349.7|2686
1630332000000|2021-08-30 14:00:00|25388.2|25380.2|25431.2|25423.2|25433.7|25425.7|25367.7|25359.7|1698
1630335600000|2021-08-30 15:00:00|25428.7|25420.7|25454.7|25446.7|25462.2|25454.2|25409.7|25401.7|1543
1630339200000|2021-08-30 16:00:00|25454.2|25446.2|25487.7|25479.7|25489.2|25481.2|25446.7|25438.7|683
1630342800000|2021-08-30 17:00:00|25488.2|25480.2|25511.2|25503.2|25511.7|25503.7|25473.7|25465.7|363
1630346400000|2021-08-30 18:00:00|25510.7|25502.7|25532.3|25502.3|25546.7|25538.7|25504.2|25496.2|873
1630350000000|2021-08-30 19:00:00|25532.1|25502.1|25507.8|25477.8|25539.2|25509.2|25493.4|25463.4|0
1630353600000|2021-08-30 20:00:00|25508.7|25478.7|25526.3|25496.3|25527.8|25497.8|25502.7|25472.7|0
1630357200000|2021-08-30 21:00:00|25526|25496|25529.7|25499.7|25529.9|25499.9|25522.1|25492.1|0
1630360800000|2021-08-30 22:00:00|25527.6|25497.6|25535.2|25505.2|25536.2|25506.2|25524.1|25494.1|0
1630364400000|2021-08-30 23:00:00|25536.2|25506.2|25512.7|25482.7|25536.2|25506.2|25510.2|25480.2|0
1630368000000|2021-08-31 00:00:00|25511.7|25481.7|25508.3|25478.3|25514.8|25484.8|25497.8|25467.8|0
1630371600000|2021-08-31 01:00:00|25507.8|25477.8|25269.2|25264.2|25538.7|25533.7|25245.2|25240.2|26617
1630375200000|2021-08-31 02:00:00|25266.7|25261.7|25121.1|25116.1|25269.2|25264.2|25100.6|25095.6|24381
1630378800000|2021-08-31 03:00:00|25123.1|25118.1|25168.6|25163.6|25172.1|25167.1|25098.6|25093.6|10215
1630382400000|2021-08-31 04:00:00|25177.1|25147.1|25227.5|25197.5|25227.5|25197.5|25166.2|25136.2|0
1630386000000|2021-08-31 05:00:00|25228.9|25198.9|25505.6|25500.6|25515.6|25510.6|25198.6|25193.6|25330
1630389600000|2021-08-31 06:00:00|25505.1|25500.1|25738.1|25733.1|25804.1|25799.1|25487.1|25482.1|24743
1630393200000|2021-08-31 07:00:00|25737.1|25732.1|25753.1|25748.1|25784.6|25779.6|25696.6|25691.6|11318
1630396800000|2021-08-31 08:00:00|25754.6|25749.6|25859.1|25829.1|25885.1|25880.1|25735.1|25730.1|12018
1630400400000|2021-08-31 09:00:00|25859.9|25829.9|25818.1|25810.1|25878.3|25848.3|25801.1|25793.1|1824
1630404000000|2021-08-31 10:00:00|25819.1|25811.1|25749.1|25741.1|25825.1|25817.1|25726.6|25718.6|1953
1630407600000|2021-08-31 11:00:00|25747.1|25739.1|25717.6|25709.6|25757.1|25749.1|25705.6|25697.6|1609
1630411200000|2021-08-31 12:00:00|25717.1|25709.1|25743.1|25735.1|25751.6|25743.6|25699.1|25691.1|1489
1630414800000|2021-08-31 13:00:00|25742.1|25734.1|25721.6|25713.6|25814.6|25806.6|25714.1|25706.1|3904
1630418400000|2021-08-31 14:00:00|25719.1|25711.1|25725.1|25717.1|25756.6|25748.6|25706.1|25698.1|2307
1630422000000|2021-08-31 15:00:00|25724.1|25716.1|25758.1|25750.1|25769.1|25761.1|25707.6|25699.6|1124
1630425600000|2021-08-31 16:00:00|25758.6|25750.6|25771.1|25763.1|25774.1|25766.1|25741.6|25733.6|540
1630429200000|2021-08-31 17:00:00|25771.6|25763.6|25760.1|25752.1|25771.6|25763.6|25743.1|25735.1|257
1630432800000|2021-08-31 18:00:00|25759.6|25751.6|25807.2|25777.2|25807.2|25783.1|25759.6|25751.6|590
1630436400000|2021-08-31 19:00:00|25807.4|25777.4|25787.7|25757.7|25807.4|25777.4|25738.5|25708.5|0
1630440000000|2021-08-31 20:00:00|25786.7|25756.7|25818.4|25788.4|25820.1|25790.1|25785.7|25755.7|0
1630443600000|2021-08-31 21:00:00|25817.4|25787.4|25815.3|25785.3|25818.3|25788.3|25814.4|25784.4|0
1630447200000|2021-08-31 22:00:00|25817.2|25787.2|25811.5|25781.5|25821.7|25791.7|25808.4|25778.4|0
1630450800000|2021-08-31 23:00:00|25812.5|25782.5|25800.2|25770.2|25813.5|25783.5|25792.7|25762.7|0
1630454400000|2021-09-01 00:00:00|25801.2|25771.2|25786.2|25756.2|25807.8|25777.8|25774.5|25744.5|0
1630458000000|2021-09-01 01:00:00|25785.7|25755.7|25899.5|25894.5|25903|25898|25668|25663|29409
1630461600000|2021-09-01 02:00:00|25902.5|25897.5|25942|25937|25942.5|25937.5|25746|25741|27750
1630465200000|2021-09-01 03:00:00|25941.5|25936.5|26000|25995|26067|26062|25920|25915|18471
1630468800000|2021-09-01 04:00:00|26016.5|25986.5|26004.5|25974.5|26023.2|25993.2|26003.5|25973.5|0
1630472400000|2021-09-01 05:00:00|26006.6|25976.6|26023|26018|26055.5|26050.5|25935|25930|14151
1630476000000|2021-09-01 06:00:00|26025|26020|25993|25988|26063.5|26058.5|25981|25976|7478
1630479600000|2021-09-01 07:00:00|25992.5|25987.5|25975.5|25970.5|26020.5|26015.5|25963.5|25958.5|7617
1630483200000|2021-09-01 08:00:00|25945.6|25940.6|25984.1|25954.1|26004.1|25983.6|25937.1|25932.1|4424
1630486800000|2021-09-01 09:00:00|25985.6|25955.6|25946.1|25938.1|25987.7|25964.1|25933.6|25925.6|1122
1630490400000|2021-09-01 10:00:00|25946.6|25938.6|25962.1|25954.1|25965.1|25957.1|25925.6|25917.6|534
1630494000000|2021-09-01 11:00:00|25962.6|25954.6|25980.1|25972.1|25988.1|25980.1|25941.6|25933.6|832
1630497600000|2021-09-01 12:00:00|25980.6|25972.6|25981.1|25973.1|26029.1|26021.1|25972.6|25964.6|1022
1630501200000|2021-09-01 13:00:00|25980.6|25972.6|26046.6|26038.6|26060.1|26052.1|25956.6|25948.6|3114
1630504800000|2021-09-01 14:00:00|26047.1|26039.1|26116.6|26108.6|26143.1|26135.1|26047.1|26039.1|4061
1630508400000|2021-09-01 15:00:00|26116.1|26108.1|26141.6|26133.6|26153.1|26145.1|26089.1|26081.1|1806
1630512000000|2021-09-01 16:00:00|26142.1|26134.1|26166.6|26158.6|26185.1|26177.1|26139.1|26131.1|2019
1630515600000|2021-09-01 17:00:00|26167.1|26159.1|26158.1|26150.1|26173.6|26165.6|26157.1|26149.1|405
1630519200000|2021-09-01 18:00:00|26158.6|26150.6|26187|26157|26187.3|26175.1|26133.6|26125.6|1023
1630522800000|2021-09-01 19:00:00|26186.7|26156.7|26169.5|26139.5|26192.2|26162.2|26140.4|26110.4|0
1630526400000|2021-09-01 20:00:00|26168.5|26138.5|26168.1|26138.1|26179.6|26149.6|26161.4|26131.4|0
1630530000000|2021-09-01 21:00:00|26167.8|26137.8|26166.2|26136.2|26168.7|26138.7|26163.2|26133.2|0
1630533600000|2021-09-01 22:00:00|26167.9|26137.9|26167.5|26137.5|26175.2|26145.2|26165.4|26135.4|0
1630537200000|2021-09-01 23:00:00|26167|26137|26174.4|26144.4|26174.4|26144.4|26154.4|26124.4|0
1630540800000|2021-09-02 00:00:00|26173.4|26143.4|26101.6|26071.6|26184.8|26154.8|26094.1|26064.1|0
1630544400000|2021-09-02 01:00:00|26102.3|26072.3|26234.7|26229.7|26279.1|26274.1|26067.1|26062.1|28151
1630548000000|2021-09-02 02:00:00|26233.7|26228.7|26116.2|26111.2|26328.2|26323.2|26074.2|26069.2|26588
1630551600000|2021-09-02 03:00:00|26115.2|26110.2|26042.7|26037.7|26115.2|26110.2|25981.7|25976.7|16253
1630555200000|2021-09-02 04:00:00|26052.7|26022.7|26060.3|26030.3|26061.5|26031.5|26052.7|26022.7|0
1630558800000|2021-09-02 05:00:00|26061.1|26031.1|26011.2|26006.2|26061.1|26051.2|25963.7|25958.7|11583
1630562400000|2021-09-02 06:00:00|26012.2|26007.2|26104.2|26099.2|26104.2|26099.2|25956.7|25951.7|8451
1630566000000|2021-09-02 07:00:00|26103.7|26098.7|26064.7|26059.7|26111.2|26106.2|26012.7|26007.7|7620
1630569600000|2021-09-02 08:00:00|26061.5|26056.5|26094.9|26064.9|26111.7|26084.5|26056.5|26051.5|4161
1630573200000|2021-09-02 09:00:00|26093.4|26063.4|26114.5|26106.5|26138.5|26130.5|26066|26054.8|1257
1630576800000|2021-09-02 10:00:00|26115|26107|26096.5|26088.5|26130|26122|26080|26072|1578
1630580400000|2021-09-02 11:00:00|26096|26088|26071|26063|26099.5|26091.5|26066.5|26058.5|737
1630584000000|2021-09-02 12:00:00|26071.5|26063.5|26080|26072|26087.5|26079.5|26047|26039|1058
1630587600000|2021-09-02 13:00:00|26079.5|26071.5|26029.5|26021.5|26083.5|26075.5|26023|26015|2469
1630591200000|2021-09-02 14:00:00|26029|26021|26083|26075|26103.5|26095.5|26007.5|25999.5|2405
1630594800000|2021-09-02 15:00:00|26083.5|26075.5|26074|26066|26110|26102|26069.5|26061.5|1545
1630598400000|2021-09-02 16:00:00|26073.5|26065.5|26028|26020|26076.5|26068.5|26017.5|26009.5|692
1630602000000|2021-09-02 17:00:00|26027.5|26019.5|25981|25973|26033|26025|25980|25972|923
1630605600000|2021-09-02 18:00:00|25979.5|25971.5|25987|25957|25990.5|25982.5|25953|25945|1166
1630609200000|2021-09-02 19:00:00|25987.3|25957.3|25968.6|25938.6|25994.9|25964.9|25946.2|25916.2|0
1630612800000|2021-09-02 20:00:00|25969.6|25939.6|25987.1|25957.1|25988.7|25958.7|25964.4|25934.4|0
1630616400000|2021-09-02 21:00:00|25986.8|25956.8|25988.8|25958.8|25990.6|25960.6|25986.7|25956.7|0
1630620000000|2021-09-02 22:00:00|25989.2|25959.2|26016.1|25986.1|26017.1|25987.1|25984.3|25954.3|0
1630623600000|2021-09-02 23:00:00|26016.6|25986.6|26015.6|25985.6|26019.6|25989.6|26007.5|25977.5|0
1630627200000|2021-09-03 00:00:00|26016.6|25986.6|26024.3|25994.3|26034|26004|26014.6|25984.6|0
1630630800000|2021-09-03 01:00:00|26025.8|25995.8|25870|25865|26034.5|26029.5|25785.5|25780.5|26239
1630634400000|2021-09-03 02:00:00|25870.5|25865.5|25997.7|25992.7|26042.2|26037.2|25830.5|25825.5|24578
1630638000000|2021-09-03 03:00:00|26002.7|25997.7|25931.7|25926.7|26021.2|26016.2|25881.2|25876.2|9265
1630641600000|2021-09-03 04:00:00|25949.2|25919.2|25946.5|25916.5|25957.8|25927.8|25936.1|25906.1|2
1630645200000|2021-09-03 05:00:00|25933.2|25928.2|25917.2|25912.2|25943.2|25938.2|25859.7|25854.7|7032
1630648800000|2021-09-03 06:00:00|25916.7|25911.7|25861.7|25856.7|25932.2|25927.2|25805.7|25800.7|8092
1630652400000|2021-09-03 07:00:00|25861.2|25856.2|25900.7|25895.7|25914.2|25909.2|25832.2|25827.2|7008
1630656000000|2021-09-03 08:00:00|25893|25888|25901.9|25871.9|25936|25931|25879|25871.4|5390
1630659600000|2021-09-03 09:00:00|25901.6|25871.6|25864|25856|25902|25894|25846|25838|972
1630663200000|2021-09-03 10:00:00|25864.5|25856.5|25883.5|25875.5|25901.5|25893.5|25864.5|25856.5|526
1630666800000|2021-09-03 11:00:00|25884|25876|25831|25823|25911.5|25903.5|25810|25802|1297
1630670400000|2021-09-03 12:00:00|25830.5|25822.5|25897|25889|25931.5|25923.5|25819.5|25811.5|2850
1630674000000|2021-09-03 13:00:00|25897.5|25889.5|25904|25896|25921|25913|25833|25825|2999
1630677600000|2021-09-03 14:00:00|25905|25897|25930.5|25922.5|25942|25934|25892|25884|1663
1630681200000|2021-09-03 15:00:00|25930|25922|25889.5|25881.5|25934|25926|25875|25867|1170
1630684800000|2021-09-03 16:00:00|25890|25882|25920|25912|25921.5|25913.5|25881.5|25873.5|300
1630688400000|2021-09-03 17:00:00|25919.5|25911.5|25929.5|25921.5|25941.5|25933.5|25916|25908|355
1630692000000|2021-09-03 18:00:00|25929|25921|25949.6|25919.6|25949.6|25932|25912|25904|515
1630695600000|2021-09-03 19:00:00|25949.4|25919.4|25931.8|25901.8|25972|25942|25914.9|25884.9|0
1630699200000|2021-09-03 20:00:00|25929.8|25899.8|25930.9|25900.9|25932.5|25902.5|25925.4|25895.4|0
1630879200000|2021-09-05 22:00:00|25932.1|25902.1|25925.6|25895.6|25933.1|25903.1|25920.7|25890.7|0
1630882800000|2021-09-05 23:00:00|25925.1|25895.1|25913|25883|25928.8|25898.8|25912|25882|0
1630886400000|2021-09-06 00:00:00|25912|25882|25908|25878|25914.1|25884.1|25882.6|25852.6|0
1630890000000|2021-09-06 01:00:00|25907.5|25877.5|25985|25980|26072|26067|25761|25756|24811
1630893600000|2021-09-06 02:00:00|25982|25977|26004.3|25999.3|26094.5|26089.5|25940.3|25935.3|20442
1630897200000|2021-09-06 03:00:00|26004.8|25999.8|26017.3|26012.3|26066.8|26061.8|25990.3|25985.3|7007
1630900800000|2021-09-06 04:00:00|26025.3|25995.3|26018.6|25988.6|26028.1|25998.1|26018.1|25988.1|2
1630904400000|2021-09-06 05:00:00|26020.2|25990.2|26066.3|26061.3|26141.3|26136.3|25985.3|25980.3|11394
1630908000000|2021-09-06 06:00:00|26066.8|26061.8|26098.8|26093.8|26142.8|26137.8|26066.8|26061.8|5756
1630911600000|2021-09-06 07:00:00|26098.3|26093.3|26138.3|26133.3|26163.8|26158.8|26088.3|26083.3|6671
1630915200000|2021-09-06 08:00:00|26137.8|26132.8|26150|26120|26153.8|26148.8|26115|26085|3539
1630918800000|2021-09-06 09:00:00|26151.5|26121.5|26154.3|26146.3|26163.8|26155.8|26137.3|26109.3|656
1630922400000|2021-09-06 10:00:00|26155.3|26147.3|26193.3|26185.3|26201.3|26193.3|26154.8|26146.8|1040
1630926000000|2021-09-06 11:00:00|26191.3|26183.3|26202.3|26194.3|26212.3|26204.3|26190.8|26182.8|1050
1630929600000|2021-09-06 12:00:00|26202.8|26194.8|26181.8|26173.8|26205.8|26197.8|26175.3|26167.3|527
1630933200000|2021-09-06 13:00:00|26181.3|26173.3|26204.8|26196.8|26205.8|26197.8|26178.8|26170.8|573
1630936800000|2021-09-06 14:00:00|26206.3|26198.3|26196.8|26188.8|26210.3|26202.3|26183.3|26175.3|767
1630940400000|2021-09-06 15:00:00|26197.8|26189.8|26206.8|26198.8|26214.3|26206.3|26190.3|26182.3|701
1630944000000|2021-09-06 16:00:00|26206.3|26198.3|26188.3|26180.3|26213.8|26205.8|26188.3|26180.3|422
1630947600000|2021-09-06 17:00:00|26191.8|26183.8|26195.8|26187.8|26203.3|26195.3|26189.8|26181.8|124
1630951200000|2021-09-06 18:00:00|26196.8|26188.8|26204.4|26174.4|26207.3|26199.3|26188.3|26174.4|223
1630954800000|2021-09-06 19:00:00|26204.1|26174.1|26203.8|26173.8|26207|26177|26202.6|26172.6|0
1630958400000|2021-09-06 20:00:00|26203.6|26173.6|26203.3|26173.3|26203.6|26173.6|26203.2|26173.2|0
1630962000000|2021-09-06 21:00:00|26203.6|26173.6|26205.1|26175.1|26205.1|26175.1|26203.5|26173.5|0
1630965600000|2021-09-06 22:00:00|26199|26169|26184.7|26154.7|26200|26170|26183.7|26153.7|0
1630969200000|2021-09-06 23:00:00|26185.7|26155.7|26198.4|26168.4|26212.1|26182.1|26182.7|26152.7|0
1630972800000|2021-09-07 00:00:00|26197.4|26167.4|26191.7|26161.7|26213.1|26183.1|26189.9|26159.9|0
1630976400000|2021-09-07 01:00:00|26192.5|26162.5|26186.3|26181.3|26237.3|26232.3|26084.3|26079.3|25245
1630980000000|2021-09-07 02:00:00|26187.3|26182.3|26387.3|26382.3|26406.3|26401.3|26167.3|26162.3|23036
1630983600000|2021-09-07 03:00:00|26387.8|26382.8|26293.6|26288.6|26416.1|26411.1|26240.1|26235.1|13470
1630987200000|2021-09-07 04:00:00|26306.1|26276.1|26320.3|26290.3|26333.1|26303.1|26304.8|26274.8|1
1630990800000|2021-09-07 05:00:00|26321.5|26291.5|26383.1|26378.1|26403.6|26398.6|26278.6|26273.6|9776
1630994400000|2021-09-07 06:00:00|26387.1|26382.1|26307.6|26302.6|26444.1|26439.1|26295.1|26290.1|11345
1630998000000|2021-09-07 07:00:00|26308.1|26303.1|26339.1|26334.1|26355.1|26350.1|26301.1|26296.1|6601
1631001600000|2021-09-07 08:00:00|26335.5|26330.5|26263.4|26233.4|26338|26333|26246|26222.1|5381
1631005200000|2021-09-07 09:00:00|26263.1|26233.1|26240.5|26232.5|26276|26268|26216.5|26204.7|1228
1631008800000|2021-09-07 10:00:00|26241|26233|26255|26247|26259.5|26251.5|26231.5|26223.5|507
1631012400000|2021-09-07 11:00:00|26255.5|26247.5|26258.5|26250.5|26269.5|26261.5|26253|26245|402
1631016000000|2021-09-07 12:00:00|26259|26251|26267.5|26259.5|26279|26271|26257.5|26249.5|589
1631019600000|2021-09-07 13:00:00|26267|26259|26324.5|26316.5|26330|26322|26240|26232|3030
1631023200000|2021-09-07 14:00:00|26325|26317|26326.5|26318.5|26336|26328|26270|26262|2349
1631026800000|2021-09-07 15:00:00|26327|26319|26329|26321|26336.5|26328.5|26283.5|26275.5|1496
1631030400000|2021-09-07 16:00:00|26327.5|26319.5|26330|26322|26351.5|26343.5|26320|26312|669
1631034000000|2021-09-07 17:00:00|26330.5|26322.5|26352.5|26344.5|26366.5|26358.5|26328|26320|629
1631037600000|2021-09-07 18:00:00|26353|26345|26373.7|26343.7|26380.5|26372.5|26344.5|26336.5|565
1631041200000|2021-09-07 19:00:00|26373.4|26343.4|26327|26297|26376.5|26346.5|26314.1|26284.1|0
1631044800000|2021-09-07 20:00:00|26329|26299|26320.3|26290.3|26329|26299|26311.1|26281.1|0
1631048400000|2021-09-07 21:00:00|26320.1|26290.1|26320.5|26290.5|26321.7|26291.7|26319.6|26289.6|0
1631052000000|2021-09-07 22:00:00|26320.1|26290.1|26322.1|26292.1|26327.6|26297.6|26318.5|26288.5|0
1631055600000|2021-09-07 23:00:00|26323.1|26293.1|26308.3|26278.3|26323.1|26293.1|26304.2|26274.2|0
1631059200000|2021-09-08 00:00:00|26309.3|26279.3|26373.1|26343.1|26378.1|26348.1|26307.2|26277.2|0
1631062800000|2021-09-08 01:00:00|26373.6|26343.6|26473|26468|26505|26500|26300.5|26295.5|25346
1631066400000|2021-09-08 02:00:00|26474|26469|26381|26376|26521.5|26516.5|26322.5|26317.5|19663
1631070000000|2021-09-08 03:00:00|26381.5|26376.5|26165|26160|26404.5|26399.5|26119|26114|15305
1631073600000|2021-09-08 04:00:00|26179.5|26149.5|26184.5|26154.5|26188.6|26158.6|26174.9|26144.9|1
1631077200000|2021-09-08 05:00:00|26171.5|26166.5|26275|26270|26290|26285|26167.5|26162.5|10495
1631080800000|2021-09-08 06:00:00|26274|26269|26267|26262|26276|26271|26214|26209|6333
1631084400000|2021-09-08 07:00:00|26267.5|26262.5|26204|26199|26268|26263|26168.5|26163.5|8990
1631088000000|2021-09-08 08:00:00|26188.3|26183.3|26274.5|26244.5|26301.7|26271.7|26165.8|26160.8|5126
1631091600000|2021-09-08 09:00:00|26272.9|26242.9|26294.8|26286.8|26302|26293.3|26235.8|26227.8|1104
1631095200000|2021-09-08 10:00:00|26293.8|26285.8|26324.3|26316.3|26340.8|26332.8|26286.8|26278.8|1193
1631098800000|2021-09-08 11:00:00|26321.8|26313.8|26320.8|26312.8|26343.3|26335.3|26320.3|26312.3|548
1631102400000|2021-09-08 12:00:00|26321.3|26313.3|26309.3|26301.3|26340.8|26332.8|26284.8|26276.8|1487
1631106000000|2021-09-08 13:00:00|26309.8|26301.8|26194.8|26186.8|26326.3|26318.3|26185.3|26177.3|3781
1631109600000|2021-09-08 14:00:00|26196.8|26188.8|26131.3|26123.3|26214.3|26206.3|26101.8|26093.8|4380
1631113200000|2021-09-08 15:00:00|26130.8|26122.8|26117.8|26109.8|26162.8|26154.8|26108.8|26100.8|2234
1631116800000|2021-09-08 16:00:00|26117.3|26109.3|26125.8|26117.8|26163.3|26155.3|26101.3|26093.3|1844
1631120400000|2021-09-08 17:00:00|26126.3|26118.3|26121.8|26113.8|26143.8|26135.8|26120.3|26112.3|419
1631124000000|2021-09-08 18:00:00|26121.3|26113.3|26151.4|26121.4|26151.4|26142.8|26120.3|26112.3|711
1631127600000|2021-09-08 19:00:00|26151.6|26121.6|26143.1|26113.1|26167.7|26137.7|26134.1|26104.1|0
1631131200000|2021-09-08 20:00:00|26140|26110|26139.2|26109.2|26141.2|26111.2|26131.3|26101.3|0
1631134800000|2021-09-08 21:00:00|26139.3|26109.3|26137.3|26107.3|26139.3|26109.3|26136.2|26106.2|0
1631138400000|2021-09-08 22:00:00|26139.3|26109.3|26128.4|26098.4|26142.3|26112.3|26125.3|26095.3|0
1631142000000|2021-09-08 23:00:00|26127.4|26097.4|26119.5|26089.5|26129.7|26099.7|26116.3|26086.3|0
1631145600000|2021-09-09 00:00:00|26120.5|26090.5|26100.6|26070.6|26132.2|26102.2|26095.7|26065.7|0
1631149200000|2021-09-09 01:00:00|26100.1|26070.1|26015.8|26010.8|26109.4|26086.8|25901.8|25896.8|27069
1631152800000|2021-09-09 02:00:00|26017.8|26012.8|25893.9|25888.9|26082.8|26077.8|25870.4|25865.4|22310
1631156400000|2021-09-09 03:00:00|25893.4|25888.4|25888.9|25883.9|25959.4|25954.4|25838.9|25833.9|11947
1631160000000|2021-09-09 04:00:00|25899.9|25869.9|25888|25858|25909.7|25879.7|25879.8|25849.8|0
1631163600000|2021-09-09 05:00:00|25889.6|25859.6|25760.9|25755.9|25889.6|25866.9|25732.4|25727.4|16002
1631167200000|2021-09-09 06:00:00|25761.4|25756.4|25724.4|25719.4|25850.4|25845.4|25720.4|25715.4|10484
1631170800000|2021-09-09 07:00:00|25723.9|25718.9|25680.4|25675.4|25781.9|25776.9|25611.4|25606.4|21398
1631174400000|2021-09-09 08:00:00|25676.6|25671.6|25650.6|25620.6|25726.1|25721.1|25644.7|25614.7|7127
1631178000000|2021-09-09 09:00:00|25652.1|25622.1|25719.1|25711.1|25728.6|25720.6|25637.4|25607.4|1700
1631181600000|2021-09-09 10:00:00|25719.6|25711.6|25695.1|25687.1|25726.1|25718.1|25676.6|25668.6|1011
1631185200000|2021-09-09 11:00:00|25695.6|25687.6|25757.6|25749.6|25764.1|25756.1|25695.6|25687.6|1873
1631188800000|2021-09-09 12:00:00|25759.6|25751.6|25765.1|25757.1|25785.1|25777.1|25730.1|25722.1|1668
1631192400000|2021-09-09 13:00:00|25765.6|25757.6|25812.6|25804.6|25829.1|25821.1|25747.1|25739.1|3149
1631196000000|2021-09-09 14:00:00|25812.1|25804.1|25868.1|25860.1|25877.6|25869.6|25803.1|25795.1|3025
1631199600000|2021-09-09 15:00:00|25868.6|25860.6|25839.1|25831.1|25887.6|25879.6|25827.6|25819.6|1936
1631203200000|2021-09-09 16:00:00|25839.6|25831.6|25852.6|25844.6|25865.6|25857.6|25828.6|25820.6|597
1631206800000|2021-09-09 17:00:00|25852.1|25844.1|25790.6|25782.6|25867.1|25859.1|25771.6|25763.6|971
1631210400000|2021-09-09 18:00:00|25790.1|25782.1|25834.9|25804.9|25835.2|25826.6|25767.1|25759.1|646
1631214000000|2021-09-09 19:00:00|25834.7|25804.7|25830.8|25800.8|25857|25827|25815.2|25785.2|0
1631217600000|2021-09-09 20:00:00|25831.8|25801.8|25805.7|25775.7|25839.8|25809.8|25791.7|25761.7|0
1631221200000|2021-09-09 21:00:00|25805.9|25775.9|25819|25789|25821.1|25791.1|25803.6|25773.6|0
1631224800000|2021-09-09 22:00:00|25812.9|25782.9|25812.5|25782.5|25819.5|25789.5|25800.7|25770.7|0
1631228400000|2021-09-09 23:00:00|25812|25782|25820.3|25790.3|25827.2|25797.2|25801.1|25771.1|0
1631232000000|2021-09-10 00:00:00|25821.3|25791.3|25827.1|25797.1|25850.3|25820.3|25819.3|25789.3|0
1631235600000|2021-09-10 01:00:00|25826.6|25796.6|26073.7|26068.7|26139.2|26134.2|25797.6|25786.7|29376
1631239200000|2021-09-10 02:00:00|26073.2|26068.2|26087.2|26082.2|26161.2|26156.2|26026.7|26021.7|24885
1631242800000|2021-09-10 03:00:00|26086.7|26081.7|26121.7|26116.7|26146.2|26141.2|26072.7|26067.7|9029
1631246400000|2021-09-10 04:00:00|26130.2|26100.2|26183.3|26153.3|26193.9|26163.9|26128.6|26098.6|0
1631250000000|2021-09-10 05:00:00|26181.8|26151.8|26111.2|26106.2|26193.7|26188.7|26110.2|26105.2|10997
1631253600000|2021-09-10 06:00:00|26111.7|26106.7|26083.2|26078.2|26147.2|26142.2|26064.2|26059.2|8220
1631257200000|2021-09-10 07:00:00|26083.7|26078.7|26185.2|26180.2|26195.2|26190.2|26071.2|26066.2|10205
1631260800000|2021-09-10 08:00:00|26183.1|26178.1|26239.8|26209.8|26239.9|26209.9|26159.1|26154.1|5689
1631264400000|2021-09-10 09:00:00|26238.2|26208.2|26163.1|26155.1|26241.3|26211.3|26157.6|26149.6|1089
1631268000000|2021-09-10 10:00:00|26162.6|26154.6|26208.1|26200.1|26215.6|26207.6|26161.1|26153.1|962
1631271600000|2021-09-10 11:00:00|26207.6|26199.6|26191.1|26183.1|26212.1|26204.1|26186.1|26178.1|890
1631275200000|2021-09-10 12:00:00|26189.6|26181.6|26161.1|26153.1|26198.6|26190.6|26146.6|26138.6|821
1631278800000|2021-09-10 13:00:00|26160.6|26152.6|26139.1|26131.1|26183.6|26175.6|26120.1|26112.1|2207
1631282400000|2021-09-10 14:00:00|26139.6|26131.6|25995.1|25987.1|26142.6|26134.6|25957.1|25949.1|5367
1631286000000|2021-09-10 15:00:00|25996.1|25988.1|26028.6|26020.6|26038.6|26030.6|25949.1|25941.1|3242
1631289600000|2021-09-10 16:00:00|26029.1|26021.1|26031.1|26023.1|26052.6|26044.6|26019.6|26011.6|812
1631293200000|2021-09-10 17:00:00|26032.6|26024.6|26016.1|26008.1|26041.1|26033.1|25996.1|25988.1|581
1631296800000|2021-09-10 18:00:00|26016.6|26008.6|25997|25967|26017.6|26009.6|25975.6|25966.8|916
1631300400000|2021-09-10 19:00:00|25996.3|25966.3|25906.5|25876.5|25997|25967|25885.7|25855.7|0
1631304000000|2021-09-10 20:00:00|25905.5|25875.5|25907.4|25877.4|25919.4|25889.4|25898.8|25868.8|0
1631484000000|2021-09-12 22:00:00|25929.9|25899.9|25957.2|25927.2|25961.1|25931.1|25917.6|25887.6|0
1631487600000|2021-09-12 23:00:00|25958.2|25928.2|25981|25951|25986.1|25956.1|25952.7|25922.7|0
1631491200000|2021-09-13 00:00:00|25981.1|25951.1|25959.3|25929.3|26002.9|25972.9|25944.7|25914.7|0
1631494800000|2021-09-13 01:00:00|25958.6|25928.6|25726.9|25721.9|25971.7|25941.7|25693.9|25688.9|28580
1631498400000|2021-09-13 02:00:00|25726.4|25721.4|25684.9|25679.9|25794.4|25789.4|25655.9|25650.9|19544
1631502000000|2021-09-13 03:00:00|25684.4|25679.4|25683.4|25678.4|25756.4|25751.4|25651.4|25646.4|10240
1631505600000|2021-09-13 04:00:00|25693.4|25663.4|25681.4|25651.4|25701.5|25671.5|25677.3|25647.3|0
1631509200000|2021-09-13 05:00:00|25681.9|25651.9|25622.4|25617.4|25687.4|25682.4|25558.4|25553.4|15393
1631512800000|2021-09-13 06:00:00|25622.9|25617.9|25637.9|25632.9|25683.9|25678.9|25610.4|25605.4|8624
1631516400000|2021-09-13 07:00:00|25637.4|25632.4|25769.9|25764.9|25783.9|25778.9|25633.4|25628.4|10736
1631520000000|2021-09-13 08:00:00|25762.8|25757.8|25798|25768|25819.8|25814.8|25745.4|25715.4|5312
1631523600000|2021-09-13 09:00:00|25796.4|25766.4|25792.8|25784.8|25814.3|25806.3|25779.6|25749.6|774
1631527200000|2021-09-13 10:00:00|25793.3|25785.3|25837.8|25829.8|25850.3|25842.3|25793.3|25785.3|960
1631530800000|2021-09-13 11:00:00|25837.3|25829.3|25812.8|25804.8|25839.3|25831.3|25793.8|25785.8|741
1631534400000|2021-09-13 12:00:00|25811.8|25803.8|25830.3|25822.3|25836.3|25828.3|25800.3|25792.3|819
1631538000000|2021-09-13 13:00:00|25829.8|25821.8|25784.3|25776.3|25854.8|25846.8|25745.8|25737.8|3214
1631541600000|2021-09-13 14:00:00|25785.3|25777.3|25864.3|25856.3|25866.3|25858.3|25736.8|25728.8|3270
1631545200000|2021-09-13 15:00:00|25864.8|25856.8|25853.3|25845.3|25883.8|25875.8|25825.8|25817.8|1876
1631548800000|2021-09-13 16:00:00|25853.8|25845.8|25899.3|25891.3|25910.3|25902.3|25848.3|25840.3|891
1631552400000|2021-09-13 17:00:00|25898.8|25890.8|25847.8|25839.8|25905.8|25897.8|25837.3|25829.3|682
1631556000000|2021-09-13 18:00:00|25848.3|25840.3|25856.8|25826.8|25857.6|25849.3|25809.8|25801.8|669
1631559600000|2021-09-13 19:00:00|25856.6|25826.6|25877|25847|25877|25847|25819.9|25789.9|0
1631563200000|2021-09-13 20:00:00|25875.9|25845.9|25908|25878|25912.8|25882.8|25873.9|25843.9|0
1631566800000|2021-09-13 21:00:00|25906.9|25876.9|25903.8|25873.8|25907.4|25877.4|25903.1|25873.1|0
1631570400000|2021-09-13 22:00:00|25901.6|25871.6|25907|25877|25912.1|25882.1|25895.7|25865.7|0
1631574000000|2021-09-13 23:00:00|25908|25878|25903.1|25873.1|25911.3|25881.3|25897.2|25867.2|0
1631577600000|2021-09-14 00:00:00|25902.1|25872.1|25903.1|25873.1|25912.8|25882.8|25885.4|25855.4|0
1631581200000|2021-09-14 01:00:00|25904.7|25874.7|25678.5|25673.5|25909.3|25895.8|25604.8|25599.8|29457
1631584800000|2021-09-14 02:00:00|25679.5|25674.5|25781.5|25776.5|25842|25837|25615.5|25610.5|21935
1631588400000|2021-09-14 03:00:00|25781|25776|25767.5|25762.5|25794|25789|25680|25675|10804
1631592000000|2021-09-14 04:00:00|25782.2|25752.2|25781|25751|25788|25758|25772.7|25742.7|6
1631595600000|2021-09-14 05:00:00|25781.5|25751.5|25616.5|25611.5|25783|25778|25615|25610|12558
1631599200000|2021-09-14 06:00:00|25615|25610|25405|25400|25615|25610|25339.5|25334.5|26997
1631602800000|2021-09-14 07:00:00|25404.5|25399.5|25464.5|25459.5|25475|25470|25392.5|25387.5|13092
1631606400000|2021-09-14 08:00:00|25465|25460|25477.5|25447.5|25503.5|25473.5|25431|25426|5665
1631610000000|2021-09-14 09:00:00|25478.3|25448.3|25378.5|25370.5|25494.5|25479|25376|25368|2539
1631613600000|2021-09-14 10:00:00|25379|25371|25414|25406|25423|25415|25369.5|25361.5|1079
1631617200000|2021-09-14 11:00:00|25413.5|25405.5|25412.5|25404.5|25438|25430|25396|25388|977
1631620800000|2021-09-14 12:00:00|25413|25405|25449|25441|25495|25487|25383.5|25375.5|2907
1631624400000|2021-09-14 13:00:00|25449.5|25441.5|25371.5|25363.5|25496.5|25488.5|25364.5|25356.5|3289
1631628000000|2021-09-14 14:00:00|25372|25364|25358|25350|25402|25394|25344|25336|2834
1631631600000|2021-09-14 15:00:00|25357.5|25349.5|25419|25411|25425.5|25417.5|25352.5|25344.5|1911
1631635200000|2021-09-14 16:00:00|25418.5|25410.5|25412.5|25404.5|25435.5|25427.5|25396|25388|1172
1631638800000|2021-09-14 17:00:00|25411.5|25403.5|25406.5|25398.5|25423|25415|25368|25360|906
1631642400000|2021-09-14 18:00:00|25405.5|25397.5|25337.6|25307.6|25411.5|25403.5|25316.5|25307.6|1255
1631646000000|2021-09-14 19:00:00|25337|25307|25351.3|25321.3|25361.9|25331.9|25310.7|25280.7|0
1631649600000|2021-09-14 20:00:00|25350.3|25320.3|25359.8|25329.8|25361.6|25331.6|25342.3|25312.3|0
1631653200000|2021-09-14 21:00:00|25360.3|25330.3|25356.6|25326.6|25360.8|25330.8|25354.1|25324.1|0
1631656800000|2021-09-14 22:00:00|25358.5|25328.5|25361.5|25331.5|25369.5|25339.5|25354.5|25324.5|0
1631660400000|2021-09-14 23:00:00|25362.5|25332.5|25383.7|25353.7|25383.7|25353.7|25358.8|25328.8|0
1631664000000|2021-09-15 00:00:00|25382.7|25352.7|25375.3|25345.3|25404.6|25374.6|25370|25340|0
1631667600000|2021-09-15 01:00:00|25376|25346|25187.7|25182.7|25377.5|25347.5|25175.7|25170.7|27605
1631671200000|2021-09-15 02:00:00|25187.2|25182.2|25339.2|25334.2|25425.7|25420.7|25118.2|25113.2|29320
1631674800000|2021-09-15 03:00:00|25340.2|25335.2|25277.2|25272.2|25382.2|25377.2|25235.2|25230.2|10001
1631678400000|2021-09-15 04:00:00|25289.7|25259.7|25295.6|25265.6|25306.4|25276.4|25285|25255|0
1631682000000|2021-09-15 05:00:00|25296.1|25266.1|25108.7|25103.7|25298.7|25293.7|25079.7|25074.7|16491
1631685600000|2021-09-15 06:00:00|25108.2|25103.2|25069.2|25064.2|25136.7|25131.7|25000.7|24995.7|16436
1631689200000|2021-09-15 07:00:00|25067.2|25062.2|25020.7|25015.7|25117.7|25112.7|25003.2|24998.2|12136
1631692800000|2021-09-15 08:00:00|25017.3|25012.3|25058|25028|25079|25054.3|25011.3|25006.3|5614
1631696400000|2021-09-15 09:00:00|25056.5|25026.5|25064.3|25056.3|25068.8|25060.8|25040.3|25026.5|1097
1631700000000|2021-09-15 10:00:00|25064.8|25056.8|25044.8|25036.8|25068.3|25060.3|25040.3|25032.3|577
1631703600000|2021-09-15 11:00:00|25045.3|25037.3|25041.8|25033.8|25061.3|25053.3|25012.8|25004.8|1343
1631707200000|2021-09-15 12:00:00|25042.3|25034.3|25035.8|25027.8|25046.8|25038.8|25002.8|24994.8|881
1631710800000|2021-09-15 13:00:00|25035.3|25027.3|25028.8|25020.8|25057.8|25049.8|24949.3|24941.3|2947
1631714400000|2021-09-15 14:00:00|25027.8|25019.8|25018.8|25010.8|25043.8|25035.8|24964.8|24956.8|3317
1631718000000|2021-09-15 15:00:00|25019.3|25011.3|24979.8|24971.8|25020.8|25012.8|24954.3|24946.3|2002
1631721600000|2021-09-15 16:00:00|24978.8|24970.8|25009.8|25001.8|25012.8|25004.8|24958.8|24950.8|926
1631725200000|2021-09-15 17:00:00|25010.3|25002.3|25002.8|24994.8|25041.3|25033.3|25002.3|24994.3|602
1631728800000|2021-09-15 18:00:00|25002.3|24994.3|25074.8|25044.8|25074.8|25059.3|25002.3|24994.3|846
1631732400000|2021-09-15 19:00:00|25075.2|25045.2|25136.9|25106.9|25147.4|25117.4|25074.5|25044.5|0
1631736000000|2021-09-15 20:00:00|25134.9|25104.9|25142.7|25112.7|25146.7|25116.7|25123.1|25093.1|0
1631739600000|2021-09-15 21:00:00|25142.8|25112.8|25146|25116|25147.3|25117.3|25138.5|25108.5|0
1631743200000|2021-09-15 22:00:00|25148.3|25118.3|25141.3|25111.3|25158.9|25128.9|25138.1|25108.1|0
1631746800000|2021-09-15 23:00:00|25141.1|25111.1|25118.6|25088.6|25142.1|25112.1|25115.6|25085.6|0
1631750400000|2021-09-16 00:00:00|25118.1|25088.1|25103.4|25073.4|25119|25089|25103.4|25073.4|0
1631754000000|2021-09-16 01:00:00|25103.6|25073.6|24811.3|24806.3|25114.6|25084.6|24783.8|24778.8|29333
1631757600000|2021-09-16 02:00:00|24809.8|24804.8|24733.9|24728.9|24862.9|24857.9|24611.4|24606.4|27630
1631761200000|2021-09-16 03:00:00|24733.4|24728.4|24537.4|24532.4|24740.4|24735.4|24525.4|24520.4|14918
1631764800000|2021-09-16 04:00:00|24541|24511|24571.6|24541.6|24587.8|24557.8|24537.8|24507.8|1
1631768400000|2021-09-16 05:00:00|24573.6|24543.6|24518.4|24513.4|24676.4|24671.4|24509.4|24504.4|14765
1631772000000|2021-09-16 06:00:00|24516.4|24511.4|24530.9|24525.9|24624.9|24619.9|24493.9|24488.9|11568
1631775600000|2021-09-16 07:00:00|24530.4|24525.4|24658.9|24653.9|24689.9|24684.9|24516.9|24511.9|13517
1631779200000|2021-09-16 08:00:00|24659.4|24654.4|24637.6|24607.6|24683.2|24666.9|24636.4|24607.6|5933
1631782800000|2021-09-16 09:00:00|24637.3|24607.3|24602.4|24594.4|24669.4|24661.4|24589.4|24581.4|1481
1631786400000|2021-09-16 10:00:00|24601.9|24593.9|24647.4|24639.4|24647.4|24639.4|24594.9|24586.9|1197
1631790000000|2021-09-16 11:00:00|24647.9|24639.9|24657.4|24649.4|24678.9|24670.9|24646.4|24638.4|1166
1631793600000|2021-09-16 12:00:00|24653.4|24645.4|24657.4|24649.4|24663.9|24655.9|24618.4|24610.4|1439
1631797200000|2021-09-16 13:00:00|24656.4|24648.4|24601.4|24593.4|24659.4|24651.4|24578.9|24570.9|2230
1631800800000|2021-09-16 14:00:00|24599.4|24591.4|24671.9|24663.9|24697.4|24689.4|24592.4|24584.4|3508
1631804400000|2021-09-16 15:00:00|24672.4|24664.4|24696.9|24688.9|24696.9|24688.9|24653.9|24645.9|1679
1631808000000|2021-09-16 16:00:00|24697.4|24689.4|24687.9|24679.9|24709.9|24701.9|24678.9|24670.9|817
1631811600000|2021-09-16 17:00:00|24687.4|24679.4|24710.9|24702.9|24716.9|24708.9|24676.4|24668.4|711
1631815200000|2021-09-16 18:00:00|24711.4|24703.4|24749.4|24719.4|24750|24734.4|24708.9|24700.9|846
1631818800000|2021-09-16 19:00:00|24749.6|24719.6|24717.4|24687.4|24773.1|24743.1|24702.7|24672.7|0
1631822400000|2021-09-16 20:00:00|24716.4|24686.4|24696.2|24666.2|24717.4|24687.4|24691.5|24661.5|0
1631826000000|2021-09-16 21:00:00|24697.4|24667.4|24683.5|24653.5|24697.9|24667.9|24677.1|24647.1|0
1631829600000|2021-09-16 22:00:00|24686|24656|24691|24661|24697.8|24667.8|24682.3|24652.3|0
1631833200000|2021-09-16 23:00:00|24690.8|24660.8|24679.5|24649.5|24698.1|24668.1|24674.3|24644.3|0
1631836800000|2021-09-17 00:00:00|24680.5|24650.5|24658.8|24628.8|24683.2|24653.2|24652.4|24622.4|0
1631840400000|2021-09-17 01:00:00|24660.3|24630.3|24703.5|24698.5|24738.5|24733.5|24422|24417|31406
1631844000000|2021-09-17 02:00:00|24705|24700|24763.5|24758.5|24834.5|24829.5|24628|24623|28831
1631847600000|2021-09-17 03:00:00|24763|24758|24763.5|24758.5|24820|24815|24728|24723|9439
1631851200000|2021-09-17 04:00:00|24772|24742|24778.8|24748.8|24789.9|24759.9|24771|24741|0
1631854800000|2021-09-17 05:00:00|24761|24756|24713.5|24708.5|24848.5|24843.5|24701.5|24696.5|11684
1631858400000|2021-09-17 06:00:00|24712|24707|24796.5|24791.5|24824.5|24819.5|24685|24680|7837
1631862000000|2021-09-17 07:00:00|24797|24792|24884|24879|24889|24884|24754|24749|9093
1631865600000|2021-09-17 08:00:00|24883.5|24878.5|24900.3|24870.3|24939.5|24934.5|24859|24854|9592
1631869200000|2021-09-17 09:00:00|24900|24870|24859|24851|24902.5|24894.5|24848|24822.6|1987
1631872800000|2021-09-17 10:00:00|24858|24850|24853.5|24845.5|24877|24869|24838|24830|1420
1631876400000|2021-09-17 11:00:00|24854.5|24846.5|24861.5|24853.5|24877.5|24869.5|24847|24839|660
1631880000000|2021-09-17 12:00:00|24861|24853|24902.5|24894.5|24914|24906|24860.5|24852.5|746
1631883600000|2021-09-17 13:00:00|24902|24894|24843|24835|24929|24921|24823|24815|2537
1631887200000|2021-09-17 14:00:00|24842.5|24834.5|24809|24801|24874|24866|24793.5|24785.5|3251
1631890800000|2021-09-17 15:00:00|24808.5|24800.5|24808.5|24800.5|24823.5|24815.5|24776.5|24768.5|2491
1631894400000|2021-09-17 16:00:00|24807.5|24799.5|24837|24829|24855|24847|24804.5|24796.5|1125
1631898000000|2021-09-17 17:00:00|24836.5|24828.5|24777.5|24769.5|24838.5|24830.5|24760|24752|930
1631901600000|2021-09-17 18:00:00|24777|24769|24811.5|24781.5|24816|24808|24772.5|24764.5|596
1631905200000|2021-09-17 19:00:00|24811.7|24781.7|24828.2|24798.2|24855.8|24825.8|24811.7|24781.7|0
1631908800000|2021-09-17 20:00:00|24824.3|24794.3|24793.8|24763.8|24829.7|24799.7|24786.5|24756.5|0
1632088800000|2021-09-19 22:00:00|24817.5|24787.5|24806|24776|24820.9|24790.9|24771.1|24741.1|0
1632092400000|2021-09-19 23:00:00|24806.9|24776.9|24813.5|24783.5|24815.4|24785.4|24790.5|24760.5|0
1632096000000|2021-09-20 00:00:00|24814.5|24784.5|24797.1|24767.1|24827.2|24797.2|24792.7|24762.7|0
1632099600000|2021-09-20 01:00:00|24796.6|24766.6|24246.2|24241.2|24797.1|24767.1|24233.7|24228.7|32181
1632103200000|2021-09-20 02:00:00|24245.7|24240.7|23967.7|23962.7|24260.7|24255.7|23963.7|23958.7|27743
1632106800000|2021-09-20 03:00:00|23965.7|23960.7|23942.7|23937.7|24013.2|24008.2|23847.2|23842.2|20409
1632110400000|2021-09-20 04:00:00|23957.7|23927.7|23969.3|23939.3|23975.4|23945.4|23915.7|23885.7|0
1632114000000|2021-09-20 05:00:00|23971.5|23941.5|24153.7|24148.7|24164.7|24159.7|23905.7|23900.7|15001
1632117600000|2021-09-20 06:00:00|24151.7|24146.7|24048.7|24043.7|24158.7|24153.7|23943.2|23938.2|14244
1632121200000|2021-09-20 07:00:00|24047.7|24042.7|24073.2|24068.2|24104.7|24099.7|24027.2|24022.2|11147
1632124800000|2021-09-20 08:00:00|24074.2|24069.2|24101.6|24071.6|24154|24124|24041.2|24032.7|7249
1632128400000|2021-09-20 09:00:00|24103.1|24073.1|24002.7|23994.7|24106.5|24076.5|23987.2|23979.2|2249
1632132000000|2021-09-20 10:00:00|24002.2|23994.2|24020.7|24012.7|24058.2|24050.2|23999.7|23991.7|1271
1632135600000|2021-09-20 11:00:00|24021.2|24013.2|23929.7|23921.7|24047.2|24039.2|23919.2|23911.2|2279
1632139200000|2021-09-20 12:00:00|23928.7|23920.7|23965.7|23957.7|23981.2|23973.2|23898.2|23890.2|2152
1632142800000|2021-09-20 13:00:00|23966.2|23958.2|24037.7|24029.7|24094.7|24086.7|23949.2|23941.2|4039
1632146400000|2021-09-20 14:00:00|24036.2|24028.2|24007.7|23999.7|24068.7|24060.7|23996.7|23988.7|3401
1632150000000|2021-09-20 15:00:00|24007.2|23999.2|23960.7|23952.7|24039.2|24031.2|23957.7|23949.7|2472
1632153600000|2021-09-20 16:00:00|23960.2|23952.2|23850.2|23842.2|23964.2|23956.2|23844.7|23836.7|2111
1632157200000|2021-09-20 17:00:00|23848.2|23840.2|23822.2|23814.2|23871.2|23863.2|23795.7|23787.7|1875
1632160800000|2021-09-20 18:00:00|23821.7|23813.7|23696.8|23666.8|23838.7|23830.7|23683.2|23666.5|2068
1632164400000|2021-09-20 19:00:00|23696.9|23666.9|23856.6|23826.6|23864.7|23834.7|23617.8|23587.8|0
1632168000000|2021-09-20 20:00:00|23854.7|23824.7|23861.9|23831.9|23878.8|23848.8|23813.8|23783.8|0
1632171600000|2021-09-20 21:00:00|23861.3|23831.3|23863.5|23833.5|23871.1|23841.1|23859.7|23829.7|0
1632175200000|2021-09-20 22:00:00|23861.8|23831.8|23893.5|23863.5|23902.4|23872.4|23861.8|23831.8|0
1632178800000|2021-09-20 23:00:00|23893.3|23863.3|23906.3|23876.3|23908.8|23878.8|23869.5|23839.5|0
1632182400000|2021-09-21 00:00:00|23907.3|23877.3|23926.7|23896.7|23976.6|23946.6|23865.1|23835.1|0
1632186000000|2021-09-21 01:00:00|23926.4|23896.4|24105.2|24100.2|24195.2|24190.2|23784.2|23779.2|36781
1632189600000|2021-09-21 02:00:00|24102.2|24097.2|24128.4|24123.4|24174.9|24169.9|24057.9|24052.9|16021
1632193200000|2021-09-21 03:00:00|24128.9|24123.9|24022.9|24017.9|24128.9|24123.9|23869.9|23864.9|12706
1632196800000|2021-09-21 04:00:00|24039.7|24009.7|24044.5|24014.5|24051.7|24021.7|24031.9|24001.9|0
1632200400000|2021-09-21 05:00:00|24046.4|24016.4|24017.4|24012.4|24052.4|24047.4|23899.9|23894.9|10139
1632204000000|2021-09-21 06:00:00|24017.9|24012.9|24086.4|24081.4|24107.9|24102.9|24008.4|24003.4|7178
1632207600000|2021-09-21 07:00:00|24085.4|24080.4|24232.4|24227.4|24274.9|24269.9|24052.4|24047.4|14158
1632211200000|2021-09-21 08:00:00|24232.9|24227.9|24158.6|24128.6|24262.7|24234.9|24141.9|24126.7|8299
1632214800000|2021-09-21 09:00:00|24159.1|24129.1|24189.4|24181.4|24212.4|24204.4|24148.9|24124|847
1632218400000|2021-09-21 10:00:00|24189.9|24181.9|24156.4|24148.4|24202.9|24194.9|24150.4|24142.4|726
1632222000000|2021-09-21 11:00:00|24156.9|24148.9|24187.4|24179.4|24188.9|24180.9|24111.9|24103.9|1146
1632225600000|2021-09-21 12:00:00|24187.9|24179.9|24059.4|24051.4|24189.4|24181.4|24009.9|24001.9|2377
1632229200000|2021-09-21 13:00:00|24059.9|24051.9|24173.9|24165.9|24178.9|24170.9|24053.4|24045.4|2879
1632232800000|2021-09-21 14:00:00|24175.9|24167.9|24044.9|24036.9|24185.9|24177.9|24037.4|24029.4|4178
1632236400000|2021-09-21 15:00:00|24043.9|24035.9|24105.9|24097.9|24113.9|24105.9|24035.4|24027.4|3427
1632240000000|2021-09-21 16:00:00|24104.9|24096.9|24141.4|24133.4|24170.4|24162.4|24100.9|24092.9|1112
1632243600000|2021-09-21 17:00:00|24140.9|24132.9|24120.9|24112.9|24151.4|24143.4|24100.4|24092.4|1509
1632247200000|2021-09-21 18:00:00|24120.4|24112.4|24146.3|24116.3|24149.9|24141.9|24081.9|24073.9|837
1632250800000|2021-09-21 19:00:00|24146.7|24116.7|24072.1|24042.1|24200.9|24170.9|24057.7|24027.7|0
1632254400000|2021-09-21 20:00:00|24070.3|24040.3|24029.8|23999.8|24075.7|24045.7|23974.2|23944.2|0
1632258000000|2021-09-21 21:00:00|24030|24000|24030.3|24000.3|24041.6|24011.6|24027|23997|0
1632261600000|2021-09-21 22:00:00|24029.3|23999.3|24010.8|23980.8|24050.9|24020.9|24005.1|23975.1|0
1632265200000|2021-09-21 23:00:00|24012.6|23982.6|23983.7|23953.7|24025.5|23995.5|23980.1|23950.1|0
1632268800000|2021-09-22 00:00:00|23980.1|23950.1|23926.1|23896.1|23980.1|23950.1|23885.5|23855.5|0
1632272400000|2021-09-22 01:00:00|23925.2|23895.2|24143.6|24113.6|24264.7|24234.7|23916|23886|0
1632276000000|2021-09-22 02:00:00|24143.1|24113.1|24100.4|24070.4|24151.9|24121.9|24058.5|24028.5|0
1632279600000|2021-09-22 03:00:00|24099.6|24069.6|24079.3|24049.3|24127.8|24097.8|24065.1|24035.1|0
1632283200000|2021-09-22 04:00:00|24079.8|24049.8|24107.4|24077.4|24113.6|24083.6|24067.9|24037.9|0
1632286800000|2021-09-22 05:00:00|24103.5|24073.5|24179.1|24149.1|24220.1|24190.1|24100.1|24070.1|0
1632290400000|2021-09-22 06:00:00|24181.3|24151.3|24258.7|24228.7|24273.4|24243.4|24163.9|24133.9|0
1632294000000|2021-09-22 07:00:00|24262.7|24232.7|24162.5|24132.5|24309|24279|24155|24125|0
1632297600000|2021-09-22 08:00:00|24162.1|24132.1|24260.4|24230.4|24277|24247|24155|24125|0
1632301200000|2021-09-22 09:00:00|24260.7|24230.7|24236.1|24206.1|24275.5|24245.5|24211.3|24181.3|0
1632304800000|2021-09-22 10:00:00|24237.6|24207.6|24237.9|24207.9|24271.9|24241.9|24230.7|24200.7|0
1632308400000|2021-09-22 11:00:00|24234.9|24204.9|24247.8|24217.8|24257.2|24227.2|24226.3|24196.3|0
1632312000000|2021-09-22 12:00:00|24248.7|24218.7|24283.9|24253.9|24299|24269|24248.7|24218.7|0
1632315600000|2021-09-22 13:00:00|24284.8|24254.8|24388.2|24358.2|24418.6|24388.6|24237.2|24207.2|0
1632319200000|2021-09-22 14:00:00|24388.9|24358.9|24327.2|24297.2|24445.6|24415.6|24291.1|24261.1|0
1632322800000|2021-09-22 15:00:00|24327.9|24297.9|24424.2|24394.2|24464.5|24434.5|24314|24284|0
1632326400000|2021-09-22 16:00:00|24424.9|24394.9|24337|24307|24429.5|24399.5|24329.1|24299.1|0
1632330000000|2021-09-22 17:00:00|24336.4|24306.4|24305.4|24275.4|24339.3|24309.3|24295.8|24265.8|0
1632333600000|2021-09-22 18:00:00|24293.1|24263.1|24275.1|24245.1|24416.9|24386.9|24230|24200|0
1632337200000|2021-09-22 19:00:00|24275.5|24245.5|24293.7|24263.7|24365.2|24335.2|24250|24220|0
1632340800000|2021-09-22 20:00:00|24290.1|24260.1|24314.4|24284.4|24327.6|24297.6|24277.5|24247.5|0
1632344400000|2021-09-22 21:00:00|24312.5|24282.5|24317.5|24287.5|24319.9|24289.9|24310.1|24280.1|0
1632348000000|2021-09-22 22:00:00|24316.2|24286.2|24382.7|24352.7|24386.3|24356.3|24314.4|24284.4|0
1632351600000|2021-09-22 23:00:00|24384.5|24354.5|24407.1|24377.1|24414.8|24384.8|24380.1|24350.1|0
1632355200000|2021-09-23 00:00:00|24407|24377|24424.9|24394.9|24436|24406|24396.4|24366.4|0
1632358800000|2021-09-23 01:00:00|24425.8|24395.8|24602.1|24597.1|24804.9|24799.9|24394.1|24364.1|40999
1632362400000|2021-09-23 02:00:00|24603.6|24598.6|24478.1|24473.1|24670.1|24665.1|24458.6|24453.6|23874
1632366000000|2021-09-23 03:00:00|24477.6|24472.6|24384.1|24379.1|24511.1|24506.1|24357.6|24352.6|13480
1632369600000|2021-09-23 04:00:00|24398.9|24368.9|24408.7|24378.7|24409.9|24379.9|24389|24359|0
1632373200000|2021-09-23 05:00:00|24403.6|24373.6|24449.1|24444.1|24474.1|24469.1|24300.1|24295.1|12711
1632376800000|2021-09-23 06:00:00|24451.1|24446.1|24435.1|24430.1|24465.6|24460.6|24355.1|24350.1|8591
1632380400000|2021-09-23 07:00:00|24435.6|24430.6|24468.6|24463.6|24501.6|24496.6|24429.6|24424.6|9107
1632384000000|2021-09-23 08:00:00|24469.6|24464.6|24549.9|24519.9|24561|24532.6|24468.1|24463.1|6876
1632387600000|2021-09-23 09:00:00|24549|24519|24573.6|24565.6|24665.6|24657.6|24533.9|24503.9|3120
1632391200000|2021-09-23 10:00:00|24574.1|24566.1|24411.6|24403.6|24593.1|24585.1|24338.6|24330.6|5352
1632394800000|2021-09-23 11:00:00|24408.6|24400.6|24426.1|24418.1|24460.1|24452.1|24398.6|24390.6|1375
1632398400000|2021-09-23 12:00:00|24425.1|24417.1|24367.1|24359.1|24427.6|24419.6|24326.6|24318.6|2220
1632402000000|2021-09-23 13:00:00|24366.6|24358.6|24444.1|24436.1|24457.1|24449.1|24337.6|24329.6|3220
1632405600000|2021-09-23 14:00:00|24445.1|24437.1|24439.6|24431.6|24470.6|24462.6|24391.1|24383.1|2487
1632409200000|2021-09-23 15:00:00|24440.1|24432.1|24417.6|24409.6|24441.6|24433.6|24381.6|24373.6|1371
1632412800000|2021-09-23 16:00:00|24415.6|24407.6|24439.1|24431.1|24455.6|24447.6|24393.1|24385.1|716
1632416400000|2021-09-23 17:00:00|24439.6|24431.6|24501.6|24493.6|24504.6|24496.6|24437.1|24429.1|673
1632420000000|2021-09-23 18:00:00|24502.1|24494.1|24485.5|24455.5|24502.6|24494.6|24470.1|24455.2|525
1632423600000|2021-09-23 19:00:00|24486.1|24456.1|24474.9|24444.9|24499.7|24469.7|24466|24436|0
1632427200000|2021-09-23 20:00:00|24476.7|24446.7|24487.3|24457.3|24509.6|24479.6|24461.8|24431.8|0
1632430800000|2021-09-23 21:00:00|24485.2|24455.2|24493.2|24463.2|24497.8|24467.8|24482.9|24452.9|0
1632434400000|2021-09-23 22:00:00|24488.1|24458.1|24510.5|24480.5|24516.4|24486.4|24488.1|24458.1|0
1632438000000|2021-09-23 23:00:00|24512.3|24482.3|24530.4|24500.4|24557.1|24527.1|24510.7|24480.7|0
1632441600000|2021-09-24 00:00:00|24531.2|24501.2|24537.2|24507.2|24597.1|24567.1|24520.4|24490.4|0
1632445200000|2021-09-24 01:00:00|24538|24508|24325.7|24320.7|24602.6|24597.6|24293.2|24288.2|34223
1632448800000|2021-09-24 02:00:00|24326.2|24321.2|24551.2|24546.2|24610.2|24605.2|24318.7|24313.7|29203
1632452400000|2021-09-24 03:00:00|24551.7|24546.7|24486.2|24481.2|24564.7|24559.7|24442.2|24437.2|22089
1632456000000|2021-09-24 04:00:00|24490.5|24460.5|24468.7|24438.7|24491.4|24461.4|24466|24436|16
1632459600000|2021-09-24 05:00:00|24469.6|24439.6|24489.2|24484.2|24519.2|24514.2|24407.7|24402.7|10577
1632463200000|2021-09-24 06:00:00|24487.2|24482.2|24242.2|24237.2|24493.2|24488.2|24228.2|24223.2|13240
1632466800000|2021-09-24 07:00:00|24242.7|24237.7|24127.2|24122.2|24277.2|24272.2|24050.7|24045.7|22667
1632470400000|2021-09-24 08:00:00|24127.7|24122.7|24237.4|24207.4|24244.5|24214.5|24108.7|24103.7|23113
1632474000000|2021-09-24 09:00:00|24238.2|24208.2|24121.2|24113.2|24238.2|24208.2|24119.7|24111.7|1390
1632477600000|2021-09-24 10:00:00|24120.7|24112.7|24097.7|24089.7|24212.7|24204.7|24078.7|24070.7|2088
1632481200000|2021-09-24 11:00:00|24098.7|24090.7|23985.2|23977.2|24101.2|24093.2|23980.7|23972.7|2081
1632484800000|2021-09-24 12:00:00|23984.7|23976.7|24012.2|24004.2|24024.2|24016.2|23972.7|23964.7|1806
1632488400000|2021-09-24 13:00:00|24011.7|24003.7|24019.2|24011.2|24071.7|24063.7|23983.2|23975.2|3645
1632492000000|2021-09-24 14:00:00|24018.7|24010.7|23995.7|23987.7|24031.7|24023.7|23940.2|23932.2|3811
1632495600000|2021-09-24 15:00:00|23995.2|23987.2|24035.7|24027.7|24045.2|24037.2|23979.2|23971.2|1765
1632499200000|2021-09-24 16:00:00|24037.2|24029.2|24016.7|24008.7|24058.7|24050.7|24013.7|24005.7|1433
1632502800000|2021-09-24 17:00:00|24016.2|24008.2|23984.7|23976.7|24026.2|24018.2|23984.2|23976.2|485
1632506400000|2021-09-24 18:00:00|23984.2|23976.2|24013.6|23983.6|24013.6|24000.7|23968.7|23960.7|957
1632510000000|2021-09-24 19:00:00|24013.1|23983.1|23950.5|23920.5|24013.3|23983.3|23948.2|23918.2|0
1632513600000|2021-09-24 20:00:00|23948.8|23918.8|23939.5|23909.5|23960.7|23930.7|23932|23902|0
1632693600000|2021-09-26 22:00:00|23961.5|23931.5|24021.9|23991.9|24033.9|24003.9|23958.1|23928.1|0
1632697200000|2021-09-26 23:00:00|24022.7|23992.7|24030.6|24000.6|24034.1|24004.1|23998.4|23968.4|0
1632700800000|2021-09-27 00:00:00|24032.4|24002.4|24117.8|24087.8|24122.6|24092.6|24020.1|23990.1|0
1632704400000|2021-09-27 01:00:00|24118.5|24088.5|24465.7|24460.7|24476.7|24471.7|24054.1|24024.1|39279
1632708000000|2021-09-27 02:00:00|24470.7|24465.7|24459.2|24454.2|24503.2|24498.2|24332.7|24327.7|30622
1632711600000|2021-09-27 03:00:00|24461.7|24456.7|24272.2|24267.2|24493.7|24488.7|24236.2|24231.2|20578
1632715200000|2021-09-27 04:00:00|24284.5|24254.5|24284.7|24254.7|24297.2|24267.2|24281.2|24251.2|0
1632718800000|2021-09-27 05:00:00|24287.1|24257.1|24338.2|24333.2|24346.2|24341.2|24226.2|24221.2|19081
1632722400000|2021-09-27 06:00:00|24336.7|24331.7|24189.2|24184.2|24370.7|24365.7|24180.7|24175.7|16857
1632726000000|2021-09-27 07:00:00|24188.7|24183.7|24188.7|24183.7|24220.7|24215.7|24123.7|24118.7|13048
1632729600000|2021-09-27 08:00:00|24176|24171|24183|24153|24193|24176|24122|24117|22613
1632733200000|2021-09-27 09:00:00|24182.1|24152.1|24165.5|24157.5|24220|24212|24150.5|24142.5|2571
1632736800000|2021-09-27 10:00:00|24165|24157|24130.5|24122.5|24203|24195|24130|24122|1820
1632740400000|2021-09-27 11:00:00|24130|24122|24136.5|24128.5|24172|24164|24115|24107|1304
1632744000000|2021-09-27 12:00:00|24134.5|24126.5|24122|24114|24146|24138|24081|24073|1642
1632747600000|2021-09-27 13:00:00|24123|24115|24139.5|24131.5|24151.5|24143.5|24057.5|24049.5|3132
1632751200000|2021-09-27 14:00:00|24139|24131|24192|24184|24217|24209|24123|24115|2289
1632754800000|2021-09-27 15:00:00|24191|24183|24204.5|24196.5|24244|24236|24175.5|24167.5|2135
1632758400000|2021-09-27 16:00:00|24204|24196|24229.5|24221.5|24242|24234|24192.5|24184.5|561
1632762000000|2021-09-27 17:00:00|24230|24222|24292.5|24284.5|24301|24293|24226|24218|1312
1632765600000|2021-09-27 18:00:00|24294.5|24286.5|24301.1|24271.1|24305|24297|24283|24271.1|608
1632769200000|2021-09-27 19:00:00|24300.7|24270.7|24320.9|24290.9|24357.3|24327.3|24297.1|24267.1|0
1632772800000|2021-09-27 20:00:00|24319.2|24289.2|24293.4|24263.4|24319.2|24289.2|24284.8|24254.8|0
1632776400000|2021-09-27 21:00:00|24294.1|24264.1|24294.2|24264.2|24298.2|24268.2|24287.3|24257.3|0
1632780000000|2021-09-27 22:00:00|24297.2|24267.2|24264.7|24234.7|24316.2|24286.2|24264.7|24234.7|0
1632783600000|2021-09-27 23:00:00|24266.5|24236.5|24288.8|24258.8|24315.2|24285.2|24266.4|24236.4|0
1632787200000|2021-09-28 00:00:00|24290.6|24260.6|24238.4|24208.4|24296.8|24266.8|24215.9|24185.9|0
1632790800000|2021-09-28 01:00:00|24239.2|24209.2|24373.8|24368.8|24449.3|24444.3|24178.5|24173.5|34170
1632794400000|2021-09-28 02:00:00|24372.8|24367.8|24581.8|24576.8|24621.8|24616.8|24371.3|24366.3|21617
1632798000000|2021-09-28 03:00:00|24585.8|24580.8|24519.8|24514.8|24643.3|24638.3|24517.3|24512.3|8484
1632801600000|2021-09-28 04:00:00|24530.7|24500.7|24553.5|24523.5|24559.7|24529.7|24524.7|24494.7|0
1632805200000|2021-09-28 05:00:00|24560|24530|24623.8|24618.8|24625.3|24620.3|24490.3|24485.3|8839
1632808800000|2021-09-28 06:00:00|24623.3|24618.3|24568.8|24563.8|24664.8|24659.8|24502.8|24497.8|10851
1632812400000|2021-09-28 07:00:00|24569.3|24564.3|24499.8|24494.8|24609.8|24604.8|24410.3|24405.3|11498
1632816000000|2021-09-28 08:00:00|24496.8|24491.8|24507|24477|24546.4|24516.4|24396.8|24391.8|9145
1632819600000|2021-09-28 09:00:00|24508.5|24478.5|24389.3|24381.3|24509.4|24479.4|24383.8|24375.8|1479
1632823200000|2021-09-28 10:00:00|24389.8|24381.8|24385.3|24377.3|24416.3|24408.3|24362.8|24354.8|1582
1632826800000|2021-09-28 11:00:00|24385.8|24377.8|24407.3|24399.3|24410.3|24402.3|24349.3|24341.3|1496
1632830400000|2021-09-28 12:00:00|24407.8|24399.8|24381.3|24373.3|24407.8|24399.8|24368.8|24360.8|749
1632834000000|2021-09-28 13:00:00|24380.8|24372.8|24338.8|24330.8|24424.3|24416.3|24318.8|24310.8|1733
1632837600000|2021-09-28 14:00:00|24335.8|24327.8|24274.8|24266.8|24343.8|24335.8|24241.8|24233.8|2187
1632841200000|2021-09-28 15:00:00|24275.3|24267.3|24213.3|24205.3|24286.3|24278.3|24189.8|24181.8|1328
1632844800000|2021-09-28 16:00:00|24212.8|24204.8|24196.8|24188.8|24253.8|24245.8|24184.8|24176.8|623
1632848400000|2021-09-28 17:00:00|24197.8|24189.8|24212.3|24204.3|24235.8|24227.8|24182.8|24174.8|361
1632852000000|2021-09-28 18:00:00|24211.8|24203.8|24300|24270|24300.4|24283.8|24187.3|24179.3|699
1632855600000|2021-09-28 19:00:00|24299.3|24269.3|24242.3|24212.3|24328.8|24298.8|24205.7|24175.7|0
1632859200000|2021-09-28 20:00:00|24244.1|24214.1|24268.4|24238.4|24292.4|24262.4|24234.8|24204.8|0
1632862800000|2021-09-28 21:00:00|24268.2|24238.2|24271.3|24241.3|24280.4|24250.4|24264.7|24234.7|0
1632866400000|2021-09-28 22:00:00|24286.4|24256.4|24298.7|24268.7|24309.3|24279.3|24264.9|24234.9|0
1632870000000|2021-09-28 23:00:00|24300.5|24270.5|24335|24305|24337.7|24307.7|24249.2|24219.2|0
1632873600000|2021-09-29 00:00:00|24333.2|24303.2|24284.8|24254.8|24370.1|24340.1|24276.4|24246.4|0
1632877200000|2021-09-29 01:00:00|24284.3|24254.3|24244.5|24239.5|24305.3|24300.3|24014.5|24009.5|37661
1632880800000|2021-09-29 02:00:00|24245.5|24240.5|24301.5|24296.5|24427.5|24422.5|24197|24192|23910
1632884400000|2021-09-29 03:00:00|24302.5|24297.5|24337.5|24332.5|24401|24396|24244.5|24239.5|13320
1632888000000|2021-09-29 04:00:00|24354.6|24324.6|24384.6|24354.6|24411.4|24381.4|24339.3|24309.3|1
1632891600000|2021-09-29 05:00:00|24386.8|24356.8|24555|24550|24621|24616|24317.5|24312.5|20155
1632895200000|2021-09-29 06:00:00|24555.5|24550.5|24640.5|24635.5|24676|24671|24545|24540|13624
1632898800000|2021-09-29 07:00:00|24642.5|24637.5|24634.5|24629.5|24684|24679|24497|24492|15573
1632902400000|2021-09-29 08:00:00|24635.5|24630.5|24613.1|24583.1|24638|24633|24535|24522.6|7057
1632906000000|2021-09-29 09:00:00|24612.2|24582.2|24553.5|24545.5|24626.4|24596.4|24533|24525|1016
1632909600000|2021-09-29 10:00:00|24555.5|24547.5|24550|24542|24567.5|24559.5|24544.5|24536.5|597
1632913200000|2021-09-29 11:00:00|24550.5|24542.5|24553|24545|24558|24550|24522|24514|869
1632916800000|2021-09-29 12:00:00|24550.5|24542.5|24532.5|24524.5|24574|24566|24517.5|24509.5|786
1632920400000|2021-09-29 13:00:00|24533|24525|24531|24523|24550|24542|24465|24457|3059
1632924000000|2021-09-29 14:00:00|24531.5|24523.5|24502.5|24494.5|24552.5|24544.5|24489.5|24481.5|2252
1632927600000|2021-09-29 15:00:00|24504|24496|24443.5|24435.5|24509.5|24501.5|24413|24405|1981
1632931200000|2021-09-29 16:00:00|24444|24436|24399|24391|24454.5|24446.5|24379.5|24371.5|1018
1632934800000|2021-09-29 17:00:00|24399.5|24391.5|24394.5|24386.5|24414.5|24406.5|24366.5|24358.5|594
1632938400000|2021-09-29 18:00:00|24393.5|24385.5|24461.1|24431.1|24461.1|24452|24386.5|24378.5|618
1632942000000|2021-09-29 19:00:00|24461.5|24431.5|24367.3|24337.3|24467.2|24437.2|24335|24305|1
1632945600000|2021-09-29 20:00:00|24365.5|24335.5|24421.5|24391.5|24434.4|24404.4|24360.1|24330.1|0
1632949200000|2021-09-29 21:00:00|24419.7|24389.7|24440.2|24410.2|24442.7|24412.7|24416.8|24386.8|0
1632952800000|2021-09-29 22:00:00|24441.9|24411.9|24455.3|24425.3|24461.9|24431.9|24424.7|24394.7|0
1632956400000|2021-09-29 23:00:00|24456.2|24426.2|24493.4|24463.4|24531.3|24501.3|24456.2|24426.2|0
1632960000000|2021-09-30 00:00:00|24491.6|24461.6|24535.7|24505.7|24546.7|24516.7|24482.3|24452.3|0
1632963600000|2021-09-30 01:00:00|24536.6|24506.6|24518.5|24513.5|24568.5|24563.5|24299|24294|32654
1632967200000|2021-09-30 02:00:00|24518|24513|24414|24409|24534|24529|24306.5|24301.5|23574
1632970800000|2021-09-30 03:00:00|24413.5|24408.5|24421|24416|24435|24430|24336|24331|8371
1632974400000|2021-09-30 04:00:00|24434.6|24404.6|24460.2|24430.2|24465|24435|24431.3|24401.3|0
1632978000000|2021-09-30 05:00:00|24458.7|24428.7|24499.5|24494.5|24516.5|24511.5|24422.5|24417.5|11861
1632981600000|2021-09-30 06:00:00|24499|24494|24560.5|24555.5|24640.5|24635.5|24494|24489|11487
1632985200000|2021-09-30 07:00:00|24562|24557|24489.5|24484.5|24572.5|24567.5|24477|24472|9574
1632988800000|2021-09-30 08:00:00|24489|24484|24564.6|24534.6|24566.7|24558.5|24489|24484|6721
1632992400000|2021-09-30 09:00:00|24565.3|24535.3|24514|24506|24579.7|24557.5|24502|24494|857
1632996000000|2021-09-30 10:00:00|24512.5|24504.5|24486.5|24478.5|24527|24519|24471.5|24463.5|759
1632999600000|2021-09-30 11:00:00|24487.5|24479.5|24510|24502|24518.5|24510.5|24482|24474|556
1633003200000|2021-09-30 12:00:00|24510.5|24502.5|24535.5|24527.5|24553.5|24545.5|24503.5|24495.5|668
1633006800000|2021-09-30 13:00:00|24534.5|24526.5|24595|24587|24646.5|24638.5|24504.5|24496.5|3249
1633010400000|2021-09-30 14:00:00|24594|24586|24517|24509|24602|24594|24501.5|24493.5|2995
1633014000000|2021-09-30 15:00:00|24517.5|24509.5|24530|24522|24617|24609|24499.5|24491.5|2273
1633017600000|2021-09-30 16:00:00|24529.5|24521.5|24487|24479|24540|24532|24456.5|24448.5|1361
1633021200000|2021-09-30 17:00:00|24488.5|24480.5|24522|24514|24555|24547|24482.5|24474.5|659
1633024800000|2021-09-30 18:00:00|24522.5|24514.5|24590.8|24560.8|24591.1|24581.5|24521|24513|519
1633028400000|2021-09-30 19:00:00|24591.1|24561.1|24480.3|24450.3|24618|24588|24475.7|24445.7|0
1633032000000|2021-09-30 20:00:00|24479.2|24449.2|24493.8|24463.8|24527.8|24497.8|24479.2|24449.2|0
1633035600000|2021-09-30 21:00:00|24494.1|24464.1|24501.1|24471.1|24503.2|24473.2|24492|24462|0
1633039200000|2021-09-30 22:00:00|24506.7|24476.7|24507.4|24477.4|24523|24493|24476|24446|0
1633042800000|2021-09-30 23:00:00|24508|24478|24523|24493|24534.8|24504.8|24500.2|24470.2|0
1633046400000|2021-10-01 00:00:00|24519|24489|24502.1|24472.1|24569.6|24539.6|24501.3|24471.3|0
1633050000000|2021-10-01 01:00:00|24502.7|24472.7|24404.4|24374.4|24522.2|24492.2|24341|24311|0
1633053600000|2021-10-01 02:00:00|24404.6|24374.6|24399.2|24369.2|24417.8|24387.8|24350.9|24320.9|0
1633057200000|2021-10-01 03:00:00|24401.4|24371.4|24390.2|24360.2|24444.5|24414.5|24388.1|24358.1|0
1633060800000|2021-10-01 04:00:00|24390.9|24360.9|24415.4|24385.4|24425.9|24395.9|24386.6|24356.6|0
1633064400000|2021-10-01 05:00:00|24417.5|24387.5|24457.4|24427.4|24459.3|24429.3|24398.5|24368.5|0
1633068000000|2021-10-01 06:00:00|24458.1|24428.1|24379.6|24349.6|24491.3|24461.3|24330.5|24300.5|0
1633071600000|2021-10-01 07:00:00|24380.2|24350.2|24433.4|24403.4|24488.6|24458.6|24298.4|24268.4|0
1633075200000|2021-10-01 08:00:00|24431.8|24401.8|24427.9|24397.9|24449.1|24419.1|24344.1|24314.1|0
1633078800000|2021-10-01 09:00:00|24428.5|24398.5|24421.4|24391.4|24467.5|24437.5|24392.3|24362.3|0
1633082400000|2021-10-01 10:00:00|24420.9|24390.9|24448|24418|24475.1|24445.1|24414.8|24384.8|0
1633086000000|2021-10-01 11:00:00|24448.3|24418.3|24580.5|24550.5|24632.6|24602.6|24447.3|24417.3|0
1633089600000|2021-10-01 12:00:00|24581.2|24551.2|24557.5|24527.5|24630.2|24600.2|24543.6|24513.6|0
1633093200000|2021-10-01 13:00:00|24558.6|24528.6|24445.9|24415.9|24623.8|24593.8|24414.6|24384.6|0
1633096800000|2021-10-01 14:00:00|24453.5|24423.5|24391.9|24361.9|24499.5|24469.5|24328|24298|0
1633100400000|2021-10-01 15:00:00|24392.1|24362.1|24478.8|24448.8|24529.2|24499.2|24391.1|24361.1|0
1633104000000|2021-10-01 16:00:00|24479.4|24449.4|24483.1|24453.1|24501.5|24471.5|24441.6|24411.6|0
1633107600000|2021-10-01 17:00:00|24483.6|24453.6|24538.7|24508.7|24547.1|24517.1|24466.2|24436.2|0
1633111200000|2021-10-01 18:00:00|24538.5|24508.5|24567.7|24537.7|24576.3|24546.3|24532.5|24502.5|0
1633114800000|2021-10-01 19:00:00|24567.9|24537.9|24581|24551|24610.1|24580.1|24552.6|24522.6|0
1633118400000|2021-10-01 20:00:00|24586.6|24556.6|24596.1|24566.1|24607.8|24577.8|24577.9|24547.9|0
1633298400000|2021-10-03 22:00:00|24592.8|24562.8|24595.6|24565.6|24601.5|24571.5|24529.1|24499.1|0
1633302000000|2021-10-03 23:00:00|24596.7|24566.7|24584.8|24554.8|24601.8|24571.8|24579.3|24549.3|0
1633305600000|2021-10-04 00:00:00|24582.6|24552.6|24476.8|24446.8|24587.1|24557.1|24454.4|24424.4|0
1633309200000|2021-10-04 01:00:00|24476.3|24446.3|24072.5|24067.5|24476.8|24446.8|23995.5|23990.5|36628
1633312800000|2021-10-04 02:00:00|24071|24066|24073.5|24068.5|24123.5|24118.5|23856.5|23851.5|36751
1633316400000|2021-10-04 03:00:00|24075|24070|23976.5|23971.5|24084|24079|23935.5|23930.5|11439
1633320000000|2021-10-04 04:00:00|23988.5|23958.5|24040|24010|24069.6|24039.6|23984.4|23954.4|0
1633323600000|2021-10-04 05:00:00|24035.2|24005.2|24002.5|23997.5|24096.5|24091.5|23959|23954|13626
1633327200000|2021-10-04 06:00:00|24003|23998|24022|24017|24039|24034|23886.5|23881.5|14940
1633330800000|2021-10-04 07:00:00|24026|24021|23993|23988|24026|24021|23901|23896|12417
1633334400000|2021-10-04 08:00:00|23994|23989|24045.2|24015.2|24048.9|24039|23950.7|23920.7|6724
1633338000000|2021-10-04 09:00:00|24045.8|24015.8|24061|24053|24096.5|24085|24014.5|24006.5|2519
1633341600000|2021-10-04 10:00:00|24060.5|24052.5|24086|24078|24089.5|24081.5|24048.5|24040.5|890
1633345200000|2021-10-04 11:00:00|24086.5|24078.5|24064.5|24056.5|24100.5|24092.5|24045.5|24037.5|839
1633348800000|2021-10-04 12:00:00|24065.5|24057.5|24109.5|24101.5|24117|24109|24063|24055|1237
1633352400000|2021-10-04 13:00:00|24109|24101|24022.5|24014.5|24111|24103|23987|23979|3385
1633356000000|2021-10-04 14:00:00|24022|24014|23846.5|23838.5|24030|24022|23830.5|23822.5|4134
1633359600000|2021-10-04 15:00:00|23846|23838|23872|23864|23880.5|23872.5|23805.5|23797.5|2944
1633363200000|2021-10-04 16:00:00|23873|23865|23916|23908|23929|23921|23855.5|23847.5|1664
1633366800000|2021-10-04 17:00:00|23915.5|23907.5|23941|23933|23968.5|23960.5|23890|23882|842
1633370400000|2021-10-04 18:00:00|23940.5|23932.5|23992.6|23962.6|23997|23989|23940|23932|721
1633374000000|2021-10-04 19:00:00|23992.8|23962.8|23946.3|23916.3|24012.5|23982.5|23915.3|23885.3|0
1633377600000|2021-10-04 20:00:00|23945.2|23915.2|23957.8|23927.8|23965.3|23935.3|23937.9|23907.9|0
1633381200000|2021-10-04 21:00:00|23956.2|23926.2|23957.3|23927.3|23960.3|23930.3|23954.2|23924.2|0
1633384800000|2021-10-04 22:00:00|23965.9|23935.9|23982.8|23952.8|23986.6|23956.6|23956|23926|0
1633388400000|2021-10-04 23:00:00|23983.9|23953.9|23948.6|23918.6|23991.3|23961.3|23940.3|23910.3|0
1633392000000|2021-10-05 00:00:00|23949.7|23919.7|23877.6|23847.6|23958.6|23928.6|23829.2|23799.2|0
1633395600000|2021-10-05 01:00:00|23876.1|23846.1|23829.5|23824.5|23957|23952|23662.5|23657.5|36685
1633399200000|2021-10-05 02:00:00|23831|23826|24036|24031|24057|24052|23804|23799|23177
1633402800000|2021-10-05 03:00:00|24040|24035|24112|24107|24131|24126|24019.5|24014.5|13854
1633406400000|2021-10-05 04:00:00|24124.9|24094.9|24068.1|24038.1|24126.7|24096.7|24025.2|23995.2|0
1633410000000|2021-10-05 05:00:00|24066.6|24036.6|24029|24024|24100|24095|23995|23990|9287
1633413600000|2021-10-05 06:00:00|24033|24028|24089.5|24084.5|24113|24108|24004.5|23999.5|6527
1633417200000|2021-10-05 07:00:00|24091|24086|24112|24107|24188.5|24183.5|24073|24068|10970
1633420800000|2021-10-05 08:00:00|24111|24106|24140.8|24110.8|24142.6|24112.6|24033|24028|6179
1633424400000|2021-10-05 09:00:00|24142.3|24112.3|24081|24073|24156.5|24126.5|24071|24063|928
1633428000000|2021-10-05 10:00:00|24081.5|24073.5|24064|24056|24091.5|24083.5|24042|24034|1172
1633431600000|2021-10-05 11:00:00|24063|24055|24100.5|24092.5|24126.5|24118.5|24062|24054|1203
1633435200000|2021-10-05 12:00:00|24099|24091|24116|24108|24119|24111|24086.5|24078.5|579
1633438800000|2021-10-05 13:00:00|24115|24107|24136|24128|24151|24143|24076|24068|2408
1633442400000|2021-10-05 14:00:00|24135|24127|24230.5|24222.5|24233.5|24225.5|24135|24127|2909
1633446000000|2021-10-05 15:00:00|24231.5|24223.5|24242|24234|24258.5|24250.5|24218|24210|1650
1633449600000|2021-10-05 16:00:00|24242.5|24234.5|24258.5|24250.5|24270|24262|24228.5|24220.5|628
1633453200000|2021-10-05 17:00:00|24259|24251|24294|24286|24294.5|24286.5|24247.5|24239.5|603
1633456800000|2021-10-05 18:00:00|24293|24285|24292.6|24262.6|24298.5|24290.5|24276.5|24262.6|652
1633460400000|2021-10-05 19:00:00|24292.9|24262.9|24214.4|24184.4|24295.4|24265.4|24206.9|24176.9|0
1633464000000|2021-10-05 20:00:00|24214.5|24184.5|24229.5|24199.5|24232.9|24202.9|24207.9|24177.9|0
1633467600000|2021-10-05 21:00:00|24229.4|24199.4|24227.7|24197.7|24231.3|24201.3|24226|24196|0
1633471200000|2021-10-05 22:00:00|24225.4|24195.4|24247.7|24217.7|24255|24225|24222|24192|0
1633474800000|2021-10-05 23:00:00|24248.2|24218.2|24202.4|24172.4|24249.1|24219.1|24199.9|24169.9|0
1633478400000|2021-10-06 00:00:00|24203.5|24173.5|24239.7|24209.7|24269.8|24239.8|24198.5|24168.5|0
1633482000000|2021-10-06 01:00:00|24240|24210|23877.5|23872.5|24248.5|24218.5|23769|23764|34443
1633485600000|2021-10-06 02:00:00|23876.5|23871.5|23858.2|23853.2|23917|23912|23760|23755|22742
1633489200000|2021-10-06 03:00:00|23856.2|23851.2|23937.7|23932.7|23944.2|23939.2|23797.7|23792.7|11205
1633492800000|2021-10-06 04:00:00|23945|23915|23908.7|23878.7|23950.4|23920.4|23861.3|23831.3|0
1633496400000|2021-10-06 05:00:00|23912.2|23882.2|23951.7|23946.7|24094.7|24089.7|23897.7|23882.2|15683
1633500000000|2021-10-06 06:00:00|23952.7|23947.7|23966.7|23961.7|23992.7|23987.7|23910.2|23905.2|7719
1633503600000|2021-10-06 07:00:00|23967.7|23962.7|23934.2|23929.2|23967.7|23962.7|23858.7|23853.7|11274
1633507200000|2021-10-06 08:00:00|23932.7|23927.7|23911.2|23881.2|24001.7|23971.7|23892.7|23872|6321
1633510800000|2021-10-06 09:00:00|23910.6|23880.6|23876.7|23868.7|23913.2|23892.7|23844.2|23836.2|1430
1633514400000|2021-10-06 10:00:00|23877.2|23869.2|23882.2|23874.2|23896.2|23888.2|23852.7|23844.7|648
1633518000000|2021-10-06 11:00:00|23883.7|23875.7|23943.2|23935.2|23946.7|23938.7|23880.2|23872.2|857
1633521600000|2021-10-06 12:00:00|23941.7|23933.7|23950.2|23942.2|23991.7|23983.7|23922.7|23914.7|1426
1633525200000|2021-10-06 13:00:00|23951.2|23943.2|23973.7|23965.7|24055.7|24047.7|23926.7|23918.7|2687
1633528800000|2021-10-06 14:00:00|23974.2|23966.2|24065.7|24057.7|24081.2|24073.2|23927.7|23919.7|2634
1633532400000|2021-10-06 15:00:00|24061.2|24053.2|24068.7|24060.7|24085.7|24077.7|24004.7|23996.7|1483
1633536000000|2021-10-06 16:00:00|24069.7|24061.7|24000.7|23992.7|24073.7|24065.7|23961.7|23953.7|945
1633539600000|2021-10-06 17:00:00|24001.7|23993.7|24076.7|24068.7|24083.7|24075.7|23971.7|23963.7|629
1633543200000|2021-10-06 18:00:00|24077.7|24069.7|24120.2|24112.2|24144.2|24136.2|24061.2|24053.2|1052
1633546800000|2021-10-06 19:00:00|24113.3|24083.3|24150.6|24120.6|24158.5|24128.5|24099.8|24069.8|0
1633550400000|2021-10-06 20:00:00|24151.7|24121.7|24149|24119|24164.5|24134.5|24135.1|24105.1|0
1633554000000|2021-10-06 21:00:00|24148.8|24118.8|24154.7|24124.7|24155.1|24125.1|24143.5|24113.5|0
1633557600000|2021-10-06 22:00:00|24152.6|24122.6|24204|24174|24204|24174|24152.6|24122.6|0
1633561200000|2021-10-06 23:00:00|24205.1|24175.1|24178.5|24148.5|24226.4|24196.4|24165.6|24135.6|0
1633564800000|2021-10-07 00:00:00|24177.9|24147.9|24181.6|24151.6|24220.2|24190.2|24165.7|24135.7|0
1633568400000|2021-10-07 01:00:00|24182.2|24152.2|24432|24427|24518|24513|24175.1|24145.1|31688
1633572000000|2021-10-07 02:00:00|24429|24424|24535|24530|24542|24537|24401.5|24396.5|17856
1633575600000|2021-10-07 03:00:00|24536|24531|24505.5|24500.5|24562.5|24557.5|24472|24467|10629
1633579200000|2021-10-07 04:00:00|24518.6|24488.6|24497|24467|24531.2|24501.2|24489.6|24459.6|1
1633582800000|2021-10-07 05:00:00|24498.9|24468.9|24499.5|24494.5|24544|24539|24453|24448|7713
1633586400000|2021-10-07 06:00:00|24498|24493|24602|24597|24618.5|24613.5|24497|24492|12363
1633590000000|2021-10-07 07:00:00|24604|24599|24699.5|24694.5|24714.5|24709.5|24594|24589|14334
1633593600000|2021-10-07 08:00:00|24700|24695|24648.8|24618.8|24714|24709|24598.5|24593.5|7896
1633597200000|2021-10-07 09:00:00|24650.4|24620.4|24621.5|24613.5|24660.7|24631|24595.5|24587.5|1444
1633600800000|2021-10-07 10:00:00|24622|24614|24672.5|24664.5|24674|24666|24621.5|24613.5|1363
1633604400000|2021-10-07 11:00:00|24672|24664|24680|24672|24702.5|24694.5|24663|24655|1089
1633608000000|2021-10-07 12:00:00|24679|24671|24648|24640|24680|24672|24629.5|24621.5|1254
1633611600000|2021-10-07 13:00:00|24648.5|24640.5|24700|24692|24702|24694|24613|24605|2838
1633615200000|2021-10-07 14:00:00|24699.5|24691.5|24808|24800|24820|24812|24697|24689|3807
1633618800000|2021-10-07 15:00:00|24807.5|24799.5|24861|24853|24871|24863|24789|24781|2885
1633622400000|2021-10-07 16:00:00|24860.5|24852.5|24848|24840|24879.5|24871.5|24828|24820|1417
1633626000000|2021-10-07 17:00:00|24847.5|24839.5|24823.5|24815.5|24850|24842|24823|24815|469
1633629600000|2021-10-07 18:00:00|24823|24815|24824|24794|24831.5|24823.5|24797|24789|850
1633633200000|2021-10-07 19:00:00|24823.4|24793.4|24857.6|24827.6|24882.5|24852.5|24808.2|24778.2|0
1633636800000|2021-10-07 20:00:00|24858.8|24828.8|24859.7|24829.7|24880.5|24850.5|24852.8|24822.8|0
1633640400000|2021-10-07 21:00:00|24860|24830|24861.7|24831.7|24865|24835|24859.6|24829.6|0
1633644000000|2021-10-07 22:00:00|24861.1|24831.1|24886.4|24856.4|24887.6|24857.6|24856.5|24826.5|0
1633647600000|2021-10-07 23:00:00|24887.6|24857.6|24899|24869|24904.3|24874.3|24874.9|24844.9|0
1633651200000|2021-10-08 00:00:00|24897.9|24867.9|24895.6|24865.6|24899|24869|24827.3|24797.3|0
1633654800000|2021-10-08 01:00:00|24895.1|24865.1|24673.3|24668.3|24992|24987|24656.8|24651.8|34027
1633658400000|2021-10-08 02:00:00|24672.3|24667.3|24707.3|24702.3|24791.8|24786.8|24623.8|24618.8|22219
1633662000000|2021-10-08 03:00:00|24705.8|24700.8|24598.8|24593.8|24718.8|24713.8|24561.3|24556.3|11121
1633665600000|2021-10-08 04:00:00|24616.5|24586.5|24611.6|24581.6|24628.2|24598.2|24609|24579|0
1633669200000|2021-10-08 05:00:00|24591.8|24586.8|24658.8|24653.8|24687.8|24682.8|24572.8|24567.8|9565
1633672800000|2021-10-08 06:00:00|24658.3|24653.3|24708.3|24703.3|24733.8|24728.8|24647.3|24642.3|7481
1633676400000|2021-10-08 07:00:00|24707.8|24702.8|24722.8|24717.8|24776.8|24771.8|24690.3|24685.3|9999
1633680000000|2021-10-08 08:00:00|24723.8|24718.8|24808.8|24778.8|24849.9|24826.8|24723.8|24718.8|7169
1633683600000|2021-10-08 09:00:00|24809.4|24779.4|24871.8|24863.8|24872.8|24864.8|24784.3|24761.7|1644
1633687200000|2021-10-08 10:00:00|24871.3|24863.3|24886.8|24878.8|24918.8|24910.8|24866.3|24858.3|1299
1633690800000|2021-10-08 11:00:00|24888.3|24880.3|24913.3|24905.3|24917.8|24909.8|24884.3|24876.3|703
1633694400000|2021-10-08 12:00:00|24912.3|24904.3|24949.8|24941.8|25008.8|25000.8|24881.3|24873.3|3625
1633698000000|2021-10-08 13:00:00|24949.3|24941.3|24915.3|24907.3|24974.3|24966.3|24886.8|24878.8|2806
1633701600000|2021-10-08 14:00:00|24914.8|24906.8|24972.8|24964.8|24993.3|24985.3|24911.8|24903.8|2754
1633705200000|2021-10-08 15:00:00|24972.3|24964.3|24959.3|24951.3|24989.8|24981.8|24956.8|24948.8|1234
1633708800000|2021-10-08 16:00:00|24960.3|24952.3|24984.8|24976.8|24985.3|24977.3|24939.3|24931.3|616
1633712400000|2021-10-08 17:00:00|24985.3|24977.3|25000.8|24992.8|25001.3|24993.3|24965.8|24957.8|569
1633716000000|2021-10-08 18:00:00|24999.8|24991.8|25040.9|25010.9|25042.8|25032.8|24998.8|24990.8|1067
1633719600000|2021-10-08 19:00:00|25041.2|25011.2|25011.1|24981.1|25064.9|25034.9|24999.5|24969.5|0
1633723200000|2021-10-08 20:00:00|25012.2|24982.2|24996.9|24966.9|25012.2|24982.2|24983|24953|0
1633903200000|2021-10-10 22:00:00|25022.5|24992.5|24920.5|24890.5|25023.6|24993.6|24918.7|24888.7|0
1633906800000|2021-10-10 23:00:00|24921|24891|24864.5|24834.5|24933.5|24903.5|24843.5|24813.5|0
1633910400000|2021-10-11 00:00:00|24863.9|24833.9|24957.9|24927.9|24972.1|24942.1|24852.6|24822.6|0
1633914000000|2021-10-11 01:00:00|24958.4|24928.4|25241.6|25236.6|25317.1|25312.1|24958.4|24928.4|33875
1633917600000|2021-10-11 02:00:00|25241.1|25236.1|25289.1|25284.1|25338.1|25333.1|25203.6|25198.6|27256
1633921200000|2021-10-11 03:00:00|25288.6|25283.6|25332.6|25327.6|25343.1|25338.1|25268.1|25263.1|9635
1633924800000|2021-10-11 04:00:00|25339.8|25309.8|25359.6|25329.6|25368.5|25338.5|25328.4|25298.4|0
1633928400000|2021-10-11 05:00:00|25358.2|25328.2|25307.1|25302.1|25383.6|25378.6|25273.1|25268.1|14303
1633932000000|2021-10-11 06:00:00|25308.1|25303.1|25271.1|25266.1|25322.1|25317.1|25217.1|25212.1|10578
1633935600000|2021-10-11 07:00:00|25272.6|25267.6|25261.1|25256.1|25305.6|25300.6|25225.1|25220.1|9786
1633939200000|2021-10-11 08:00:00|25261.6|25256.6|25310.3|25280.3|25326.6|25296.6|25238.6|25233.6|6410
1633942800000|2021-10-11 09:00:00|25308.8|25278.8|25233.1|25225.1|25338.7|25308.7|25222.6|25214.6|1472
1633946400000|2021-10-11 10:00:00|25233.6|25225.6|25209.6|25201.6|25237.6|25229.6|25196.1|25188.1|961
1633950000000|2021-10-11 11:00:00|25209.1|25201.1|25212.1|25204.1|25233.1|25225.1|25200.1|25192.1|993
1633953600000|2021-10-11 12:00:00|25213.1|25205.1|25237.6|25229.6|25254.6|25246.6|25194.6|25186.6|1172
1633957200000|2021-10-11 13:00:00|25237.1|25229.1|25242.6|25234.6|25272.6|25264.6|25185.1|25177.1|2617
1633960800000|2021-10-11 14:00:00|25245.1|25237.1|25163.6|25155.6|25249.1|25241.1|25146.1|25138.1|2448
1633964400000|2021-10-11 15:00:00|25164.1|25156.1|25205.1|25197.1|25209.1|25201.1|25163.6|25155.6|1470
1633968000000|2021-10-11 16:00:00|25206.1|25198.1|25139.6|25131.6|25209.1|25201.1|25122.6|25114.6|905
1633971600000|2021-10-11 17:00:00|25139.1|25131.1|25028.6|25020.6|25139.6|25131.6|25011.1|25003.1|2142
1633975200000|2021-10-11 18:00:00|25027.6|25019.6|25055.1|25025.1|25055.2|25045.6|25019.6|25011.6|585
1633978800000|2021-10-11 19:00:00|25055|25025|24961.4|24931.4|25063.6|25033.6|24959.1|24929.1|0
1633982400000|2021-10-11 20:00:00|24961.5|24931.5|24950.2|24920.2|24963.4|24933.4|24937.3|24907.3|0
1633986000000|2021-10-11 21:00:00|24950.5|24920.5|24958.9|24928.9|24960.6|24930.6|24949.4|24919.4|0
1633989600000|2021-10-11 22:00:00|24958.6|24928.6|24950.2|24920.2|24978.3|24948.3|24939.4|24909.4|0
1633993200000|2021-10-11 23:00:00|24950.8|24920.8|24992.9|24962.9|24996|24966|24945.1|24915.1|0
1633996800000|2021-10-12 00:00:00|24994|24964|24919.8|24889.8|25000.4|24970.4|24886.7|24856.7|0
1634000400000|2021-10-12 01:00:00|24920.4|24890.4|25072.6|25067.6|25104.1|25099.1|24862.1|24857.1|32393
1634004000000|2021-10-12 02:00:00|25076.1|25071.1|25040.1|25035.1|25142.1|25137.1|24998.1|24993.1|17700
1634007600000|2021-10-12 03:00:00|25037.6|25032.6|25028.1|25023.1|25110.6|25105.6|24958.1|24953.1|10323
1634011200000|2021-10-12 04:00:00|25031.9|25001.9|25042.4|25012.4|25054.9|25024.9|25017.9|24987.9|0
1634014800000|2021-10-12 05:00:00|25040.8|25010.8|24927.1|24922.1|25064.6|25059.6|24927.1|24922.1|9634
1634018400000|2021-10-12 06:00:00|24926.6|24921.6|24861.6|24856.6|24928.1|24923.1|24820.1|24815.1|12752
1634022000000|2021-10-12 07:00:00|24862.6|24857.6|24905.6|24900.6|24912.1|24907.1|24831.6|24826.6|8332
1634025600000|2021-10-12 08:00:00|24905.1|24900.1|24951.3|24921.3|24968.3|24938.3|24897.6|24879.8|5578
1634029200000|2021-10-12 09:00:00|24953.6|24923.6|24970.1|24962.1|25034.6|25026.6|24953.1|24923.1|1439
1634032800000|2021-10-12 10:00:00|24979.4|24949.4|24974|24944|24984.1|24954.1|24932.1|24902.1|0
1634036400000|2021-10-12 11:00:00|24974.3|24944.3|24923.1|24893.1|24974.3|24944.3|24917.2|24887.2|0
1634040000000|2021-10-12 12:00:00|24922.6|24892.6|24961.5|24931.5|25018|24988|24914.1|24884.1|0
1634043600000|2021-10-12 13:00:00|24962.1|24932.1|24984.3|24954.3|25050.2|25020.2|24901.2|24871.2|0
1634047200000|2021-10-12 14:00:00|24984.1|24954.1|24921.4|24891.4|25016.1|24986.1|24914.6|24884.6|0
1634050800000|2021-10-12 15:00:00|24925.2|24895.2|24957.4|24927.4|24975.3|24945.3|24916.4|24886.4|0
1634054400000|2021-10-12 16:00:00|24957.7|24927.7|24927.4|24897.4|25001.1|24971.1|24906|24876|0
1634058000000|2021-10-12 17:00:00|24927.2|24897.2|24920.8|24890.8|24943.4|24913.4|24900.8|24870.8|0
1634061600000|2021-10-12 18:00:00|24918.9|24888.9|24919.3|24889.3|24965.9|24935.9|24915.7|24885.7|0
1634065200000|2021-10-12 19:00:00|24919.6|24889.6|24862.5|24832.5|24925.4|24895.4|24850.4|24820.4|0
1634068800000|2021-10-12 20:00:00|24863.6|24833.6|24802.4|24772.4|24863.6|24833.6|24791|24761|0
1634072400000|2021-10-12 21:00:00|24803.1|24773.1|24802|24772|24807.2|24777.2|24793.5|24763.5|0
1634076000000|2021-10-12 22:00:00|24804.4|24774.4|24809.4|24779.4|24826.2|24796.2|24800.4|24770.4|0
1634079600000|2021-10-12 23:00:00|24808.3|24778.3|24813|24783|24820.3|24790.3|24802.5|24772.5|0
1634083200000|2021-10-13 00:00:00|24812.4|24782.4|24910.4|24880.4|24920.3|24890.3|24811.8|24781.8|0
1634086800000|2021-10-13 01:00:00|24910.9|24880.9|24889.9|24859.9|24913.5|24883.5|24854|24824|0
1634090400000|2021-10-13 02:00:00|24890.5|24860.5|24894.6|24864.6|24904.6|24874.6|24880.4|24850.4|0
1634094000000|2021-10-13 03:00:00|24895.2|24865.2|24953.2|24923.2|24958.6|24928.6|24895.2|24865.2|0
1634097600000|2021-10-13 04:00:00|24953.9|24923.9|24960.8|24930.8|24976|24946|24953.9|24923.9|0
1634101200000|2021-10-13 05:00:00|24967.5|24937.5|25037.8|25007.8|25038.3|25008.3|24925.9|24895.9|0
1634104800000|2021-10-13 06:00:00|25037|25007|24994.1|24964.1|25053.8|25023.8|24970.9|24940.9|0
1634108400000|2021-10-13 07:00:00|24996.4|24966.4|25029|24999|25036.5|25006.5|24918.4|24888.4|0
1634112000000|2021-10-13 08:00:00|25029.5|24999.5|25056.2|25026.2|25085.9|25055.9|24999.7|24969.7|0
1634115600000|2021-10-13 09:00:00|25055.6|25025.6|25031.2|25001.2|25071.8|25041.8|25027.9|24997.9|0
1634119200000|2021-10-13 10:00:00|25031.8|25001.8|25032.8|25002.8|25058.6|25028.6|25011.1|24981.1|0
1634122800000|2021-10-13 11:00:00|25034|25004|25043.9|25013.9|25057|25027|25012.2|24982.2|0
1634126400000|2021-10-13 12:00:00|25044.5|25014.5|24984|24954|25074|25044|24966.7|24936.7|0
1634130000000|2021-10-13 13:00:00|24983.4|24953.4|24992.5|24962.5|25063|25033|24964.6|24934.6|0
1634133600000|2021-10-13 14:00:00|24992.3|24962.3|25038.1|25008.1|25047.6|25017.6|24939.1|24909.1|0
1634137200000|2021-10-13 15:00:00|25034.4|25004.4|25072|25042|25097.3|25067.3|25012.5|24982.5|0
1634140800000|2021-10-13 16:00:00|25072.3|25042.3|25075|25045|25101.4|25071.4|25053.5|25023.5|0
1634144400000|2021-10-13 17:00:00|25075.6|25045.6|25109.4|25079.4|25111|25081|25066|25036|0
1634148000000|2021-10-13 18:00:00|25109.5|25079.5|25127.5|25097.5|25144.4|25114.4|25092.3|25062.3|0
1634151600000|2021-10-13 19:00:00|25127.3|25097.3|25131.7|25101.7|25153.1|25123.1|25102.1|25072.1|0
1634155200000|2021-10-13 20:00:00|25134|25104|25131.4|25101.4|25139.7|25109.7|25120.2|25090.2|0
1634158800000|2021-10-13 21:00:00|25130.2|25100.2|25132.4|25102.4|25133.3|25103.3|25128.5|25098.5|0
1634162400000|2021-10-13 22:00:00|25130.5|25100.5|25240.3|25210.3|25240.7|25210.7|25129.3|25099.3|0
1634166000000|2021-10-13 23:00:00|25239.7|25209.7|25236.4|25206.4|25244.7|25214.7|25196.9|25166.9|0
1634169600000|2021-10-14 00:00:00|25235.3|25205.3|25279.9|25249.9|25302.1|25272.1|25231.9|25201.9|0
1634173200000|2021-10-14 01:00:00|25279.6|25249.6|25179.2|25149.2|25281.4|25251.4|25163.8|25133.8|0
1634176800000|2021-10-14 02:00:00|25179.5|25149.5|25046.3|25016.3|25193.7|25163.7|24998.9|24968.9|0
1634180400000|2021-10-14 03:00:00|25045.7|25015.7|25092.5|25062.5|25104.3|25074.3|25044.9|25014.9|0
1634184000000|2021-10-14 04:00:00|25092.2|25062.2|25106.6|25076.6|25107.2|25077.2|25085.4|25055.4|0
1634187600000|2021-10-14 05:00:00|25106|25076|25115.4|25085.4|25115.4|25085.4|25086.3|25056.3|0
1634191200000|2021-10-14 06:00:00|25110.8|25080.8|25161|25131|25161|25131|25081.6|25051.6|0
1634194800000|2021-10-14 07:00:00|25160.2|25130.2|25130.8|25100.8|25160.3|25130.3|25085.8|25055.8|0
1634198400000|2021-10-14 08:00:00|25131|25101|25178.8|25148.8|25199|25169|25131|25101|0
1634202000000|2021-10-14 09:00:00|25179.3|25149.3|25195|25165|25214.2|25184.2|25179.3|25149.3|0
1634205600000|2021-10-14 10:00:00|25194.4|25164.4|25169.1|25139.1|25199.4|25169.4|25160.6|25130.6|0
1634209200000|2021-10-14 11:00:00|25167.5|25137.5|25205.9|25175.9|25209.8|25179.8|25159.8|25129.8|0
1634212800000|2021-10-14 12:00:00|25206.5|25176.5|25247.5|25217.5|25257.1|25227.1|25205|25175|0
1634216400000|2021-10-14 13:00:00|25248.1|25218.1|25142.7|25112.7|25267.9|25237.9|25076.3|25046.3|0
1634220000000|2021-10-14 14:00:00|25143.3|25113.3|25170.8|25140.8|25187.4|25157.4|25120.9|25090.9|0
1634223600000|2021-10-14 15:00:00|25170.2|25140.2|25223.2|25193.2|25223.6|25193.6|25128.5|25098.5|0
1634227200000|2021-10-14 16:00:00|25223|25193|25221.3|25191.3|25241.2|25211.2|25201.3|25171.3|0
1634230800000|2021-10-14 17:00:00|25217.5|25187.5|25236|25206|25238.6|25208.6|25184.8|25154.8|0
1634234400000|2021-10-14 18:00:00|25235.9|25205.9|25268.3|25238.3|25275|25245|25222.6|25192.6|0
1634238000000|2021-10-14 19:00:00|25268.5|25238.5|25274.7|25244.7|25299.5|25269.5|25241|25211|0
1634241600000|2021-10-14 20:00:00|25273.5|25243.5|25300.8|25270.8|25311.8|25281.8|25270.1|25240.1|0
1634245200000|2021-10-14 21:00:00|25300.9|25270.9|25274.6|25244.6|25300.9|25270.9|25270.8|25240.8|0
1634248800000|2021-10-14 22:00:00|25270.9|25240.9|25208.8|25178.8|25270.9|25240.9|25204.5|25174.5|0
1634252400000|2021-10-14 23:00:00|25210|25180|25194.1|25164.1|25229.7|25199.7|25189.2|25159.2|0
1634256000000|2021-10-15 00:00:00|25192.9|25162.9|25179.3|25149.3|25194.1|25164.1|25157.3|25127.3|0
1634259600000|2021-10-15 01:00:00|25179.6|25149.6|24968.8|24963.8|25224.3|25219.3|24867.3|24862.3|31941
1634263200000|2021-10-15 02:00:00|24966.3|24961.3|25117.8|25112.8|25210.3|25205.3|24906.3|24901.3|31599
1634266800000|2021-10-15 03:00:00|25117.3|25112.3|25133.3|25128.3|25156.8|25151.8|25069.8|25064.8|14020
1634270400000|2021-10-15 04:00:00|25148.3|25118.3|25150.4|25120.4|25165.9|25135.9|25140.4|25110.4|2
1634274000000|2021-10-15 05:00:00|25151|25121|25266.8|25261.8|25287.8|25282.8|25124.8|25119.8|29007
1634277600000|2021-10-15 06:00:00|25267.3|25262.3|25226.8|25221.8|25289.3|25284.3|25195.8|25190.8|10163
1634281200000|2021-10-15 07:00:00|25226.3|25221.3|25256.8|25251.8|25269.3|25264.3|25212.3|25207.3|7033
1634284800000|2021-10-15 08:00:00|25257.8|25252.8|25336.7|25306.7|25351|25333.8|25254.8|25249.8|7763
1634288400000|2021-10-15 09:00:00|25338.2|25308.2|25289.8|25281.8|25338.6|25313.3|25272.8|25264.8|1085
1634292000000|2021-10-15 10:00:00|25290.3|25282.3|25274.8|25266.8|25311.8|25303.8|25271.3|25263.3|774
1634295600000|2021-10-15 11:00:00|25275.3|25267.3|25282.3|25274.3|25292.8|25284.8|25269.8|25261.8|436
1634299200000|2021-10-15 12:00:00|25282.8|25274.8|25268.8|25260.8|25308.3|25300.3|25267.3|25259.3|934
1634302800000|2021-10-15 13:00:00|25269.3|25261.3|25394.3|25386.3|25396.8|25388.8|25258.8|25250.8|2984
1634306400000|2021-10-15 14:00:00|25396.3|25388.3|25470.3|25462.3|25480.8|25472.8|25370.3|25362.3|4064
1634310000000|2021-10-15 15:00:00|25470.8|25462.8|25434.8|25426.8|25481.8|25473.8|25425.8|25417.8|1790
1634313600000|2021-10-15 16:00:00|25434.3|25426.3|25433.3|25425.3|25461.3|25453.3|25411.8|25403.8|725
1634317200000|2021-10-15 17:00:00|25432.8|25424.8|25430.3|25422.3|25437.8|25429.8|25408.3|25400.3|709
1634320800000|2021-10-15 18:00:00|25429.8|25421.8|25471.7|25441.7|25472|25460.8|25428.8|25420.8|702
1634324400000|2021-10-15 19:00:00|25471.5|25441.5|25484.8|25454.8|25490.5|25460.5|25445.5|25415.5|0
1634328000000|2021-10-15 20:00:00|25483.6|25453.6|25496.3|25466.3|25497.7|25467.7|25476.8|25446.8|0
1634508000000|2021-10-17 22:00:00|25512.3|25482.3|25472.5|25442.5|25519.9|25489.9|25451.8|25421.8|0
1634511600000|2021-10-17 23:00:00|25473.1|25443.1|25437.5|25407.5|25473.7|25443.7|25437.5|25407.5|0
1634515200000|2021-10-18 00:00:00|25439.8|25409.8|25491.7|25461.7|25517.2|25487.2|25429|25399|0
1634518800000|2021-10-18 01:00:00|25491.1|25461.1|25188.5|25183.5|25494|25464|25100|25095|29337
1634522400000|2021-10-18 02:00:00|25189.5|25184.5|25159.5|25154.5|25221.5|25216.5|25090.5|25085.5|17057
1634526000000|2021-10-18 03:00:00|25154.5|25149.5|25203.5|25198.5|25213.5|25208.5|25129|25124|6770
1634529600000|2021-10-18 04:00:00|25216.9|25186.9|25183.7|25153.7|25217.6|25187.6|25183.1|25153.1|0
1634533200000|2021-10-18 05:00:00|25182|25177|25120.5|25115.5|25223.5|25218.5|25111.5|25106.5|7624
1634536800000|2021-10-18 06:00:00|25116.5|25111.5|25181|25176|25205.5|25200.5|25081.5|25076.5|7514
1634540400000|2021-10-18 07:00:00|25180|25175|25339|25334|25345.5|25340.5|25162.5|25157.5|11597
1634544000000|2021-10-18 08:00:00|25337.3|25332.3|25430|25400|25466.3|25461.3|25335.3|25330.3|10663
1634547600000|2021-10-18 09:00:00|25430.3|25400.3|25433.8|25425.8|25449.8|25441.8|25406.3|25379.4|1989
1634551200000|2021-10-18 10:00:00|25434.3|25426.3|25432.8|25424.8|25440.3|25432.3|25404.3|25396.3|1770
1634554800000|2021-10-18 11:00:00|25433.3|25425.3|25436.3|25428.3|25468.8|25460.8|25428.8|25420.8|614
1634558400000|2021-10-18 12:00:00|25436.8|25428.8|25406.3|25398.3|25440.3|25432.3|25380.3|25372.3|1182
1634562000000|2021-10-18 13:00:00|25405.8|25397.8|25483.8|25475.8|25506.8|25498.8|25384.3|25376.3|2441
1634565600000|2021-10-18 14:00:00|25483.3|25475.3|25534.8|25526.8|25546.8|25538.8|25478.8|25470.8|2276
1634569200000|2021-10-18 15:00:00|25535.3|25527.3|25563.8|25555.8|25569.8|25561.8|25522.3|25514.3|1620
1634572800000|2021-10-18 16:00:00|25564.3|25556.3|25562.3|25554.3|25582.8|25574.8|25554.3|25546.3|608
1634576400000|2021-10-18 17:00:00|25562.8|25554.8|25538.3|25530.3|25563.3|25555.3|25534.8|25526.8|493
1634580000000|2021-10-18 18:00:00|25537.8|25529.8|25552.1|25522.1|25552.1|25535.3|25521.8|25513.8|588
1634583600000|2021-10-18 19:00:00|25551.9|25521.9|25527.5|25497.5|25560.1|25530.1|25517.7|25487.7|0
1634587200000|2021-10-18 20:00:00|25528.6|25498.6|25524.1|25494.1|25530|25500|25520.4|25490.4|0
1634590800000|2021-10-18 21:00:00|25524.3|25494.3|25530.9|25500.9|25531.2|25501.2|25523.6|25493.6|0
1634594400000|2021-10-18 22:00:00|25527|25497|25504.3|25474.3|25531.5|25501.5|25497.6|25467.6|0
1634598000000|2021-10-18 23:00:00|25506.6|25476.6|25537.8|25507.8|25540.3|25510.3|25505.5|25475.5|0
1634601600000|2021-10-19 00:00:00|25538.9|25508.9|25529.2|25499.2|25569.8|25539.8|25513.5|25483.5|0
1634605200000|2021-10-19 01:00:00|25529.5|25499.5|25676.5|25671.5|25733|25728|25448|25443|29912
1634608800000|2021-10-19 02:00:00|25675|25670|25726|25721|25802|25797|25661|25656|17880
1634612400000|2021-10-19 03:00:00|25727.5|25722.5|25693.5|25688.5|25785.5|25780.5|25652|25647|8850
1634616000000|2021-10-19 04:00:00|25707.1|25677.1|25702.7|25672.7|25710.7|25680.7|25694.6|25664.6|1
1634619600000|2021-10-19 05:00:00|25689|25684|25696.5|25691.5|25724|25719|25669|25664|6685
1634623200000|2021-10-19 06:00:00|25696|25691|25757|25752|25779|25774|25686|25681|6946
1634626800000|2021-10-19 07:00:00|25756|25751|25748|25743|25795|25790|25720.5|25715.5|8144
1634630400000|2021-10-19 08:00:00|25747|25742|25779|25749|25807|25802|25737|25732|5923
1634634000000|2021-10-19 09:00:00|25778.7|25748.7|25824.5|25816.5|25827|25819|25770.1|25740.1|1274
1634637600000|2021-10-19 10:00:00|25825.5|25817.5|25836|25828|25856|25848|25804|25796|1494
1634641200000|2021-10-19 11:00:00|25835.5|25827.5|25811|25803|25838.5|25830.5|25794.5|25786.5|846
1634644800000|2021-10-19 12:00:00|25811.5|25803.5|25771|25763|25820|25812|25768|25760|1058
1634648400000|2021-10-19 13:00:00|25770.5|25762.5|25851|25843|25854|25846|25748|25740|2690
1634652000000|2021-10-19 14:00:00|25851.5|25843.5|25909|25901|25909.5|25901.5|25830.5|25822.5|3606
1634655600000|2021-10-19 15:00:00|25909.5|25901.5|25929|25921|25935|25927|25895.5|25887.5|1727
1634659200000|2021-10-19 16:00:00|25929.5|25921.5|25960|25952|25961|25953|25924|25916|1022
1634662800000|2021-10-19 17:00:00|25959.5|25951.5|25977|25969|25979|25971|25940|25932|648
1634666400000|2021-10-19 18:00:00|25976.5|25968.5|25997.3|25967.3|26000.5|25992.5|25944|25936|988
1634670000000|2021-10-19 19:00:00|25997.6|25967.6|26039.6|26009.6|26044.5|26014.5|25990.8|25960.8|0
1634673600000|2021-10-19 20:00:00|26040.8|26010.8|26049.3|26019.3|26065.1|26035.1|26036.2|26006.2|0
1634677200000|2021-10-19 21:00:00|26048|26018|26046.8|26016.8|26049.1|26019.1|26043.9|26013.9|0
1634680800000|2021-10-19 22:00:00|26049.9|26019.9|25995.7|25965.7|26049.9|26019.9|25995.7|25965.7|0
1634684400000|2021-10-19 23:00:00|25994.5|25964.5|26026.6|25996.6|26029.5|25999.5|25992.3|25962.3|0
1634688000000|2021-10-20 00:00:00|26028.9|25998.9|25989.7|25959.7|26030.6|26000.6|25984.9|25954.9|0
1634691600000|2021-10-20 01:00:00|25989.1|25959.1|25928.5|25923.5|26089|26084|25878|25873|28413
1634695200000|2021-10-20 02:00:00|25929.5|25924.5|26049|26044|26061.5|26056.5|25865.5|25860.5|17524
1634698800000|2021-10-20 03:00:00|26049.5|26044.5|26120|26115|26186.5|26181.5|26035.5|26030.5|15243
1634702400000|2021-10-20 04:00:00|26136.9|26106.9|26108.7|26078.7|26137.8|26107.8|26108.4|26078.4|0
1634706000000|2021-10-20 05:00:00|26108.1|26078.1|26113.5|26108.5|26148.5|26143.5|26065|26060|7425
1634709600000|2021-10-20 06:00:00|26113|26108|26037.5|26032.5|26118.5|26113.5|26008|26003|7944
1634713200000|2021-10-20 07:00:00|26037|26032|26088.5|26083.5|26107.5|26102.5|26028.5|26023.5|8788
1634716800000|2021-10-20 08:00:00|26089|26084|26187.2|26157.2|26193.7|26180|26087.5|26082.5|7249
1634720400000|2021-10-20 09:00:00|26186.7|26156.7|26165.5|26157.5|26190.6|26169.5|26147|26139|1768
1634724000000|2021-10-20 10:00:00|26166|26158|26171|26163|26177.5|26169.5|26153|26145|557
1634727600000|2021-10-20 11:00:00|26172|26164|26140.5|26132.5|26175.5|26167.5|26140.5|26132.5|768
1634731200000|2021-10-20 12:00:00|26141|26133|26195.5|26187.5|26212.5|26204.5|26138.5|26130.5|1531
1634734800000|2021-10-20 13:00:00|26195|26187|26119.5|26111.5|26220|26212|26095|26087|3792
1634738400000|2021-10-20 14:00:00|26120|26112|26156|26148|26198.5|26190.5|26072.5|26064.5|3140
1634742000000|2021-10-20 15:00:00|26156.5|26148.5|26156|26148|26176.5|26168.5|26120.5|26112.5|1594
1634745600000|2021-10-20 16:00:00|26156.5|26148.5|26152|26144|26164|26156|26133|26125|504
1634749200000|2021-10-20 17:00:00|26152.5|26144.5|26124.5|26116.5|26155|26147|26082.5|26074.5|640
1634752800000|2021-10-20 18:00:00|26124|26116|26161.1|26131.1|26161.1|26150|26120.5|26112.5|576
1634756400000|2021-10-20 19:00:00|26161.5|26131.5|26151.1|26121.1|26172.4|26142.4|26123.4|26093.4|0
1634760000000|2021-10-20 20:00:00|26153.5|26123.5|26131.6|26101.6|26160.4|26130.4|26124.8|26094.8|0
1634763600000|2021-10-20 21:00:00|26131.8|26101.8|26130.4|26100.4|26133.1|26103.1|26130|26100|0
1634767200000|2021-10-20 22:00:00|26133.3|26103.3|26126.3|26096.3|26139.8|26109.8|26122.9|26092.9|0
1634770800000|2021-10-20 23:00:00|26127.4|26097.4|26107.4|26077.4|26134|26104|26106.7|26076.7|0
1634774400000|2021-10-21 00:00:00|26108.6|26078.6|26120.9|26090.9|26124.5|26094.5|26093.4|26063.4|0
1634778000000|2021-10-21 01:00:00|26121.7|26091.7|26108.6|26103.6|26204.1|26199.1|26025.6|26020.6|26705
1634781600000|2021-10-21 02:00:00|26107.1|26102.1|26161.6|26156.6|26225.1|26220.1|26090.1|26085.1|17149
1634785200000|2021-10-21 03:00:00|26161.1|26156.1|26056.1|26051.1|26201.6|26196.6|26051.1|26046.1|10203
1634788800000|2021-10-21 04:00:00|26064|26034|26047.2|26017.2|26073.3|26043.3|26017.9|25987.9|0
1634792400000|2021-10-21 05:00:00|26049.9|26019.9|25890.1|25885.1|26049.9|26029.1|25821.1|25816.1|23021
1634796000000|2021-10-21 06:00:00|25889.6|25884.6|25936.1|25931.1|25948.6|25943.6|25884.6|25879.6|8652
1634799600000|2021-10-21 07:00:00|25935.6|25930.6|26019.1|26014.1|26026.6|26021.6|25881.6|25876.6|10873
1634803200000|2021-10-21 08:00:00|26019.6|26014.6|25990.2|25960.2|26038.6|26033.6|25958.6|25951.1|5254
1634806800000|2021-10-21 09:00:00|25989.4|25959.4|25972.6|25964.6|26007.7|25977.7|25948.6|25940.6|605
1634810400000|2021-10-21 10:00:00|25972.1|25964.1|25963.6|25955.6|25992.6|25984.6|25952.6|25944.6|947
1634814000000|2021-10-21 11:00:00|25963.1|25955.1|25963.1|25955.1|25986.1|25978.1|25956.6|25948.6|592
1634817600000|2021-10-21 12:00:00|25963.6|25955.6|25965.6|25957.6|25984.1|25976.1|25941.1|25933.1|911
1634821200000|2021-10-21 13:00:00|25966.6|25958.6|25973.6|25965.6|26000.6|25992.6|25928.1|25920.1|2121
1634824800000|2021-10-21 14:00:00|25973.1|25965.1|26021.6|26013.6|26052.6|26044.6|25968.1|25960.1|2350
1634828400000|2021-10-21 15:00:00|26022.1|26014.1|25961.1|25953.1|26025.1|26017.1|25927.6|25919.6|2415
1634832000000|2021-10-21 16:00:00|25960.6|25952.6|25999.1|25991.1|26006.6|25998.6|25957.6|25949.6|654
1634835600000|2021-10-21 17:00:00|25998.6|25990.6|25954.1|25946.1|26004.1|25996.1|25953.1|25945.1|690
1634839200000|2021-10-21 18:00:00|25954.6|25946.6|26036.5|26006.5|26036.5|26021.6|25951.6|25943.6|774
1634842800000|2021-10-21 19:00:00|26036.8|26006.8|26049.5|26019.5|26058.9|26028.9|26032.5|26002.5|0
1634846400000|2021-10-21 20:00:00|26050.6|26020.6|25971.4|25941.4|26057.5|26027.5|25956.6|25926.6|0
1634850000000|2021-10-21 21:00:00|25970.7|25940.7|25976.8|25946.8|25982.3|25952.3|25970.4|25940.4|0
1634853600000|2021-10-21 22:00:00|25977|25947|25982.1|25952.1|25989|25959|25958|25928|0
1634857200000|2021-10-21 23:00:00|25981.5|25951.5|25969.5|25939.5|25990.7|25960.7|25959.9|25929.9|0
1634860800000|2021-10-22 00:00:00|25970.7|25940.7|26026.8|25996.8|26029.1|25999.1|25968.4|25938.4|0
1634864400000|2021-10-22 01:00:00|26026.2|25996.2|26099.7|26094.7|26174.6|26169.6|25954.7|25949.7|26129
1634868000000|2021-10-22 02:00:00|26097.2|26092.2|26099.7|26094.7|26107.2|26102.2|25980.2|25975.2|16265
1634871600000|2021-10-22 03:00:00|26100.2|26095.2|26090.2|26085.2|26163.2|26158.2|26076.2|26071.2|11051
1634875200000|2021-10-22 04:00:00|26101.8|26071.8|26098.8|26068.8|26102.3|26072.3|26069.1|26039.1|0
1634878800000|2021-10-22 05:00:00|26098.6|26068.6|26021.2|26016.2|26142.2|26137.2|25987.7|25982.7|12733
1634882400000|2021-10-22 06:00:00|26020.7|26015.7|26076.2|26071.2|26086.7|26081.7|26017.7|26012.7|6275
1634886000000|2021-10-22 07:00:00|26074.7|26069.7|26091.2|26086.2|26118.2|26113.2|26053.2|26048.2|7080
1634889600000|2021-10-22 08:00:00|26092.2|26087.2|26136|26106|26156.2|26126.2|26074.2|26069.2|4668
1634893200000|2021-10-22 09:00:00|26136.6|26106.6|26110.2|26102.2|26144.7|26122.7|26100.2|26092.2|639
1634896800000|2021-10-22 10:00:00|26109.7|26101.7|26122.2|26114.2|26136.7|26128.7|26084.2|26076.2|899
1634900400000|2021-10-22 11:00:00|26121.7|26113.7|26126.2|26118.2|26142.7|26134.7|26116.2|26108.2|556
1634904000000|2021-10-22 12:00:00|26126.7|26118.7|26098.2|26090.2|26129.2|26121.2|26090.7|26082.7|563
1634907600000|2021-10-22 13:00:00|26097.2|26089.2|26177.2|26169.2|26190.7|26182.7|26080.7|26072.7|2567
1634911200000|2021-10-22 14:00:00|26177.7|26169.7|26168.2|26160.2|26230.2|26222.2|26158.7|26150.7|2374
1634914800000|2021-10-22 15:00:00|26167.7|26159.7|26020.7|26012.7|26178.7|26170.7|25997.7|25989.7|3553
1634918400000|2021-10-22 16:00:00|26020.2|26012.2|26054.2|26046.2|26093.2|26085.2|26002.2|25994.2|1359
1634922000000|2021-10-22 17:00:00|26054.7|26046.7|25987.7|25979.7|26055.7|26047.7|25986.7|25978.7|1011
1634925600000|2021-10-22 18:00:00|25988.2|25980.2|26020.6|25990.6|26059.2|26051.2|25978.2|25970.2|1160
1634929200000|2021-10-22 19:00:00|26020.3|25990.3|26060.4|26030.4|26068.5|26038.5|26000.9|25970.9|0
1634932800000|2021-10-22 20:00:00|26058.1|26028.1|26024.3|25994.3|26062.7|26032.7|26018.8|25988.8|0
1635112800000|2021-10-24 22:00:00|26010.8|25980.8|26028.6|25998.6|26042.1|26012.1|26005|25975|0
1635116400000|2021-10-24 23:00:00|26029.7|25999.7|26017.1|25987.1|26040.1|26010.1|26004.3|25974.3|0
1635120000000|2021-10-25 00:00:00|26018.2|25988.2|26077.3|26047.3|26084.5|26054.5|26017.1|25987.1|0
1635123600000|2021-10-25 01:00:00|26078.1|26048.1|26078.1|26073.1|26084.7|26079.7|25889.1|25884.1|33058
1635127200000|2021-10-25 02:00:00|26074.6|26069.6|26127.1|26122.1|26163.6|26158.6|26046.1|26041.1|24120
1635130800000|2021-10-25 03:00:00|26128.1|26123.1|26134.1|26129.1|26194.1|26189.1|26102.6|26097.6|11726
1635134400000|2021-10-25 04:00:00|26140.6|26110.6|26186.6|26156.6|26196.6|26166.6|26138.6|26108.6|0
1635138000000|2021-10-25 05:00:00|26186|26156|26101.1|26096.1|26186.6|26181.6|26074.6|26069.6|11770
1635141600000|2021-10-25 06:00:00|26100.1|26095.1|26136.6|26131.6|26174.6|26169.6|26095.1|26090.1|5970
1635145200000|2021-10-25 07:00:00|26138.6|26133.6|26112.6|26107.6|26144.1|26139.1|26092.6|26087.6|8877
1635148800000|2021-10-25 08:00:00|26112.1|26107.1|26150.7|26120.7|26166.2|26153.1|26103.1|26098.1|14267
1635152400000|2021-10-25 09:00:00|26150.1|26120.1|26108.6|26100.6|26156.5|26128.6|26092.6|26084.6|1531
1635156000000|2021-10-25 10:00:00|26109.1|26101.1|26120.6|26112.6|26139.6|26131.6|26108.1|26100.1|840
1635159600000|2021-10-25 11:00:00|26119.6|26111.6|26120.1|26112.1|26131.6|26123.6|26114.6|26106.6|299
1635163200000|2021-10-25 12:00:00|26120.6|26112.6|26108.1|26100.1|26127.1|26119.1|26098.1|26090.1|886
1635166800000|2021-10-25 13:00:00|26108.6|26100.6|26086.6|26078.6|26134.1|26126.1|26038.1|26030.1|3331
1635170400000|2021-10-25 14:00:00|26086.1|26078.1|26117.1|26109.1|26132.1|26124.1|26081.6|26073.6|1915
1635174000000|2021-10-25 15:00:00|26116.1|26108.1|26120.6|26112.6|26128.6|26120.6|26104.1|26096.1|1707
1635177600000|2021-10-25 16:00:00|26120.1|26112.1|26154.6|26146.6|26159.6|26151.6|26116.1|26108.1|901
1635181200000|2021-10-25 17:00:00|26155.1|26147.1|26145.6|26137.6|26171.6|26163.6|26136.1|26128.1|542
1635184800000|2021-10-25 18:00:00|26144.1|26136.1|26163.5|26133.5|26167.1|26159.1|26133.6|26125.6|353
1635188400000|2021-10-25 19:00:00|26163.7|26133.7|26167.7|26137.7|26174.7|26144.7|26144.2|26114.2|0
1635192000000|2021-10-25 20:00:00|26170|26140|26194.3|26164.3|26200.8|26170.8|26133.4|26103.4|0
1635195600000|2021-10-25 21:00:00|26194.5|26164.5|26190.6|26160.6|26195.3|26165.3|26187.6|26157.6|0
1635199200000|2021-10-25 22:00:00|26192.7|26162.7|26178.5|26148.5|26195|26165|26176.2|26146.2|0
1635202800000|2021-10-25 23:00:00|26179|26149|26208.2|26178.2|26212.7|26182.7|26176.7|26146.7|0
1635206400000|2021-10-26 00:00:00|26209.4|26179.4|26221.6|26191.6|26226.2|26196.2|26198.7|26168.7|0
1635210000000|2021-10-26 01:00:00|26222.4|26192.4|26068.2|26063.2|26256.7|26251.7|26053.7|26048.7|33083
1635213600000|2021-10-26 02:00:00|26067.2|26062.2|26099.2|26094.2|26130.2|26125.2|26038.7|26033.7|30860
1635217200000|2021-10-26 03:00:00|26097.7|26092.7|26038.2|26033.2|26112.2|26107.2|25997.2|25992.2|16160
1635220800000|2021-10-26 04:00:00|26043.3|26013.3|26041.9|26011.9|26048.9|26018.9|26040.3|26010.3|0
1635224400000|2021-10-26 05:00:00|26042.6|26012.6|25938.2|25933.2|26063.7|26058.7|25919.7|25914.7|14621
1635228000000|2021-10-26 06:00:00|25936.7|25931.7|25951.2|25946.2|25986.7|25981.7|25900.7|25895.7|13739
1635231600000|2021-10-26 07:00:00|25949.7|25944.7|26015.2|26010.2|26033.2|26028.2|25946.2|25941.2|12704
1635235200000|2021-10-26 08:00:00|26015.7|26010.7|26062.4|26032.4|26077.5|26047.5|25996.7|25991.7|23836
1635238800000|2021-10-26 09:00:00|26063.2|26033.2|26066.7|26058.7|26069.7|26061.7|26043.7|26014.8|1870
1635242400000|2021-10-26 10:00:00|26067.7|26059.7|26077.7|26069.7|26095.7|26087.7|26064.7|26056.7|895
1635246000000|2021-10-26 11:00:00|26078.7|26070.7|26079.7|26071.7|26086.7|26078.7|26069.7|26061.7|590
1635249600000|2021-10-26 12:00:00|26077.7|26069.7|26064.7|26056.7|26082.2|26074.2|26049.2|26041.2|1006
1635253200000|2021-10-26 13:00:00|26065.7|26057.7|26031.2|26023.2|26071.2|26063.2|26005.2|25997.2|2993
1635256800000|2021-10-26 14:00:00|26031.7|26023.7|26052.7|26044.7|26074.7|26066.7|26022.2|26014.2|1633
1635260400000|2021-10-26 15:00:00|26053.2|26045.2|25869.2|25861.2|26055.7|26047.7|25860.2|25852.2|3595
1635264000000|2021-10-26 16:00:00|25870.2|25862.2|25828.7|25820.7|25890.2|25882.2|25810.7|25802.7|2653
1635267600000|2021-10-26 17:00:00|25828.2|25820.2|25836.7|25828.7|25875.2|25867.2|25817.2|25809.2|853
1635271200000|2021-10-26 18:00:00|25837.2|25829.2|25835.3|25805.3|25861.7|25853.7|25817.2|25805.3|995
1635274800000|2021-10-26 19:00:00|25835|25805|25784.8|25754.8|25858.2|25828.2|25779.7|25749.7|0
1635278400000|2021-10-26 20:00:00|25787.1|25757.1|25809|25779|25818.9|25788.9|25781|25751|0
1635282000000|2021-10-26 21:00:00|25810.8|25780.8|25810.6|25780.6|25814.9|25784.9|25796|25766|0
1635285600000|2021-10-26 22:00:00|25811.8|25781.8|25864.9|25834.9|25871.5|25841.5|25810.7|25780.7|0
1635289200000|2021-10-26 23:00:00|25863.8|25833.8|25861.1|25831.1|25883.2|25853.2|25849|25819|0
1635292800000|2021-10-27 00:00:00|25862.2|25832.2|25832.9|25802.9|25871.9|25841.9|25819.6|25789.6|0
1635296400000|2021-10-27 01:00:00|25833.4|25803.4|25611.3|25606.3|25846|25819.3|25559.3|25554.3|32770
1635300000000|2021-10-27 02:00:00|25611.8|25606.8|25598.8|25593.8|25686.8|25681.8|25564.3|25559.3|19535
1635303600000|2021-10-27 03:00:00|25597.3|25592.3|25638.3|25633.3|25654.8|25649.8|25582.8|25577.8|5911
1635307200000|2021-10-27 04:00:00|25652.7|25622.7|25646.9|25616.9|25655.2|25625.2|25632.2|25602.2|0
1635310800000|2021-10-27 05:00:00|25647.5|25617.5|25647.3|25642.3|25675.8|25670.8|25602.8|25597.8|7989
1635314400000|2021-10-27 06:00:00|25646.3|25641.3|25592.8|25587.8|25646.8|25641.8|25567.3|25562.3|6830
1635318000000|2021-10-27 07:00:00|25593.8|25588.8|25618.3|25613.3|25644.8|25639.8|25588.8|25583.8|7267
1635321600000|2021-10-27 08:00:00|25617.8|25612.8|25604|25574|25674.3|25669.3|25599.9|25569.9|11331
1635325200000|2021-10-27 09:00:00|25604.6|25574.6|25560.8|25552.8|25606.1|25591.8|25539.8|25531.8|1509
1635328800000|2021-10-27 10:00:00|25562.3|25554.3|25519.8|25511.8|25576.8|25568.8|25517.8|25509.8|1134
1635332400000|2021-10-27 11:00:00|25518.3|25510.3|25527.3|25519.3|25554.3|25546.3|25517.8|25509.8|622
1635336000000|2021-10-27 12:00:00|25526.8|25518.8|25578.8|25570.8|25588.3|25580.3|25523.3|25515.3|1090
1635339600000|2021-10-27 13:00:00|25579.3|25571.3|25670.3|25662.3|25687.3|25679.3|25568.8|25560.8|2697
1635343200000|2021-10-27 14:00:00|25671.3|25663.3|25618.3|25610.3|25685.8|25677.8|25603.3|25595.3|2071
1635346800000|2021-10-27 15:00:00|25617.8|25609.8|25587.8|25579.8|25654.8|25646.8|25564.3|25556.3|1178
1635350400000|2021-10-27 16:00:00|25589.3|25581.3|25599.3|25591.3|25608.8|25600.8|25580.3|25572.3|368
1635354000000|2021-10-27 17:00:00|25599.8|25591.8|25640.3|25632.3|25642.8|25634.8|25599.3|25591.3|358
1635357600000|2021-10-27 18:00:00|25639.8|25631.8|25645.6|25615.6|25665.8|25657.8|25631.8|25615.6|451
1635361200000|2021-10-27 19:00:00|25645.4|25615.4|25505.1|25475.1|25648|25618|25504.2|25474.2|0
1635364800000|2021-10-27 20:00:00|25507.3|25477.3|25525.8|25495.8|25528.3|25498.3|25504.5|25474.5|0
1635368400000|2021-10-27 21:00:00|25526.2|25496.2|25530.3|25500.3|25534.9|25504.9|25524.6|25494.6|0
1635372000000|2021-10-27 22:00:00|25532.7|25502.7|25556.8|25526.8|25559|25529|25531.6|25501.6|0
1635375600000|2021-10-27 23:00:00|25557.3|25527.3|25531.8|25501.8|25557.3|25527.3|25523.9|25493.9|0
1635379200000|2021-10-28 00:00:00|25530.6|25500.6|25542.2|25512.2|25545.4|25515.4|25513.4|25483.4|0
1635382800000|2021-10-28 01:00:00|25542.8|25512.8|25646.5|25641.5|25753|25748|25536.9|25506.9|26491
1635386400000|2021-10-28 02:00:00|25647|25642|25566|25561|25697|25692|25508.5|25503.5|20759
1635390000000|2021-10-28 03:00:00|25565.5|25560.5|25581|25576|25593|25588|25495.5|25490.5|10639
1635393600000|2021-10-28 04:00:00|25600.9|25570.9|25616.7|25586.7|25617.2|25587.2|25595.8|25565.8|1
1635397200000|2021-10-28 05:00:00|25615.2|25585.2|25611.5|25606.5|25666|25661|25587|25582|9622
1635400800000|2021-10-28 06:00:00|25612.5|25607.5|25525|25520|25632|25627|25448.5|25443.5|11714
1635404400000|2021-10-28 07:00:00|25524.5|25519.5|25520|25515|25576|25571|25514.5|25509.5|9114
1635408000000|2021-10-28 08:00:00|25518.5|25513.5|25509.9|25479.9|25541.5|25536.5|25457|25439.6|5649
1635411600000|2021-10-28 09:00:00|25509.4|25479.4|25470.5|25462.5|25513.5|25486.5|25434.5|25426.5|1332
1635415200000|2021-10-28 10:00:00|25470|25462|25497|25489|25506|25498|25468|25460|664
1635418800000|2021-10-28 11:00:00|25497.5|25489.5|25473|25465|25502.5|25494.5|25470|25462|742
1635422400000|2021-10-28 12:00:00|25472|25464|25506.5|25498.5|25512.5|25504.5|25466.5|25458.5|1235
1635426000000|2021-10-28 13:00:00|25506|25498|25487.5|25479.5|25512.5|25504.5|25427|25419|3396
1635429600000|2021-10-28 14:00:00|25487|25479|25492|25484|25529|25521|25479|25471|2544
1635433200000|2021-10-28 15:00:00|25491.5|25483.5|25536|25528|25549|25541|25490|25482|1164
1635436800000|2021-10-28 16:00:00|25535.5|25527.5|25520.5|25512.5|25548.5|25540.5|25516.5|25508.5|714
1635440400000|2021-10-28 17:00:00|25520|25512|25538|25530|25550.5|25542.5|25516.5|25508.5|422
1635444000000|2021-10-28 18:00:00|25538.5|25530.5|25563.8|25533.8|25563.8|25552.5|25532|25524|727
1635447600000|2021-10-28 19:00:00|25563.6|25533.6|25614.1|25584.1|25620.4|25590.4|25548.8|25518.8|0
1635451200000|2021-10-28 20:00:00|25613|25583|25582.1|25552.1|25624.1|25594.1|25546|25516|0
1635454800000|2021-10-28 21:00:00|25580.3|25550.3|25586.8|25556.8|25594.7|25564.7|25577.8|25547.8|0
1635458400000|2021-10-28 22:00:00|25579.8|25549.8|25578.6|25548.6|25596|25566|25572.2|25542.2|0
1635462000000|2021-10-28 23:00:00|25577.5|25547.5|25569.7|25539.7|25583.6|25553.6|25561.9|25531.9|0
1635465600000|2021-10-29 00:00:00|25570.8|25540.8|25523.4|25493.4|25579.7|25549.7|25520.2|25490.2|0
1635469200000|2021-10-29 01:00:00|25524.9|25494.9|25350.5|25345.5|25571.8|25541.8|25299|25294|26334
1635472800000|2021-10-29 02:00:00|25347.5|25342.5|25437.5|25432.5|25520.5|25515.5|25324|25319|16954
1635476400000|2021-10-29 03:00:00|25439|25434|25447.5|25442.5|25480|25475|25374.5|25369.5|8029
1635480000000|2021-10-29 04:00:00|25466|25436|25430.3|25400.3|25468.5|25438.5|25427.2|25397.2|0
1635483600000|2021-10-29 05:00:00|25426.2|25396.2|25435.5|25430.5|25482.5|25477.5|25387.5|25382.5|7747
1635487200000|2021-10-29 06:00:00|25438|25433|25347.5|25342.5|25442.5|25437.5|25332.5|25327.5|7358
1635490800000|2021-10-29 07:00:00|25348|25343|25428|25423|25437.5|25432.5|25343.5|25338.5|7449
1635494400000|2021-10-29 08:00:00|25427.5|25422.5|25404.6|25374.6|25431|25426|25347.5|25337.8|6603
1635498000000|2021-10-29 09:00:00|25399.4|25369.4|25332|25324|25421.7|25391.7|25305|25297|1836
1635501600000|2021-10-29 10:00:00|25332.5|25324.5|25321|25313|25344.5|25336.5|25279.5|25271.5|1294
1635505200000|2021-10-29 11:00:00|25320|25312|25339.5|25331.5|25347.5|25339.5|25318|25310|658
1635508800000|2021-10-29 12:00:00|25340|25332|25362.5|25354.5|25388.5|25380.5|25337|25329|1249
1635512400000|2021-10-29 13:00:00|25362|25354|25330|25322|25395|25387|25315.5|25307.5|2416
1635516000000|2021-10-29 14:00:00|25330.5|25322.5|25277.5|25269.5|25331.5|25323.5|25260.5|25252.5|3659
1635519600000|2021-10-29 15:00:00|25278|25270|25286|25278|25326|25318|25277|25269|1256
1635523200000|2021-10-29 16:00:00|25286.5|25278.5|25274.5|25266.5|25303.5|25295.5|25269.5|25261.5|699
1635526800000|2021-10-29 17:00:00|25275|25267|25231.5|25223.5|25297|25289|25223|25215|1051
1635530400000|2021-10-29 18:00:00|25231|25223|25230.5|25200.5|25244.5|25236.5|25183.5|25175.5|1085
1635534000000|2021-10-29 19:00:00|25230.2|25200.2|25290|25260|25307|25277|25214.9|25184.9|0
1635537600000|2021-10-29 20:00:00|25288.9|25258.9|25302.5|25272.5|25305.6|25275.6|25280|25250|0
1635717600000|2021-10-31 22:00:00|25319.3|25289.3|25318.7|25288.7|25341.9|25311.9|25311.6|25281.6|0
1635721200000|2021-10-31 23:00:00|25319.8|25289.8|25368.3|25338.3|25370.6|25340.6|25306.5|25276.5|0
1635724800000|2021-11-01 00:00:00|25369.4|25339.4|25375.1|25345.1|25421.2|25391.2|25365|25335|0
1635728400000|2021-11-01 01:00:00|25374.6|25344.6|25138|25133|25374.6|25344.6|25004.5|24999.5|33875
1635732000000|2021-11-01 02:00:00|25138.5|25133.5|25070.5|25065.5|25145.5|25140.5|24966.5|24961.5|24469
1635735600000|2021-11-01 03:00:00|25069.5|25064.5|25091.5|25086.5|25119|25114|25012|25007|9368
1635739200000|2021-11-01 04:00:00|25100.9|25070.9|25098.3|25068.3|25107.8|25077.8|25095.2|25065.2|1
1635742800000|2021-11-01 05:00:00|25097.8|25067.8|25141.6|25136.6|25176.1|25171.1|25087.5|25067.8|9584
1635746400000|2021-11-01 06:00:00|25142.1|25137.1|25109.6|25104.6|25154.6|25149.6|25105.6|25100.6|5795
1635750000000|2021-11-01 07:00:00|25109.1|25104.1|25131.6|25126.6|25154.6|25149.6|25107.1|25102.1|6053
1635753600000|2021-11-01 08:00:00|25132.1|25127.1|25184.3|25154.3|25188.1|25183.1|25131.1|25116.4|5767
1635757200000|2021-11-01 09:00:00|25184.8|25154.8|25151.1|25143.1|25210|25187.1|25150.1|25142.1|1344
1635760800000|2021-11-01 10:00:00|25150.1|25142.1|25158.6|25150.6|25163.1|25155.1|25129.6|25121.6|1007
1635764400000|2021-11-01 11:00:00|25159.1|25151.1|25186.6|25178.6|25186.6|25178.6|25155.6|25147.6|880
1635768000000|2021-11-01 12:00:00|25186.1|25178.1|25179.6|25171.6|25188.6|25180.6|25161.6|25153.6|742
1635771600000|2021-11-01 13:00:00|25179.1|25171.1|25359.1|25351.1|25398.1|25390.1|25159.1|25151.1|5811
1635775200000|2021-11-01 14:00:00|25360.1|25352.1|25402.6|25394.6|25422.6|25414.6|25327.1|25319.1|4682
1635778800000|2021-11-01 15:00:00|25401.6|25393.6|25468.6|25460.6|25469.6|25461.6|25399.1|25391.1|3348
1635782400000|2021-11-01 16:00:00|25468.1|25460.1|25504.6|25496.6|25509.6|25501.6|25453.6|25445.6|1542
1635786000000|2021-11-01 17:00:00|25505.1|25497.1|25483.6|25475.6|25513.6|25505.6|25464.1|25456.1|961
1635789600000|2021-11-01 18:00:00|25484.1|25476.1|25518.9|25488.9|25524.6|25516.6|25469.1|25461.1|1285
1635793200000|2021-11-01 19:00:00|25518.7|25488.7|25573.2|25543.2|25585.3|25555.3|25513.1|25483.1|0
1635796800000|2021-11-01 20:00:00|25573.8|25543.8|25551.2|25521.2|25573.8|25543.8|25545.6|25515.6|0
1635800400000|2021-11-01 21:00:00|25550.5|25520.5|25547.5|25517.5|25551.4|25521.4|25545.9|25515.9|0
1635804000000|2021-11-01 22:00:00|25551.3|25521.3|25552.7|25522.7|25556.7|25526.7|25535.5|25505.5|0
1635807600000|2021-11-01 23:00:00|25552.1|25522.1|25523.5|25493.5|25552.7|25522.7|25523.5|25493.5|0
1635811200000|2021-11-02 00:00:00|25524.6|25494.6|25497.6|25467.6|25529.6|25499.6|25484.5|25454.5|0
1635814800000|2021-11-02 01:00:00|25498.2|25468.2|25593.5|25588.5|25666.1|25661.1|25486.6|25456.6|27385
1635818400000|2021-11-02 02:00:00|25594.5|25589.5|25404.5|25399.5|25597|25592|25369|25364|22740
1635822000000|2021-11-02 03:00:00|25403.5|25398.5|25338.5|25333.5|25427|25422|25268.5|25263.5|11476
1635825600000|2021-11-02 04:00:00|25350.6|25320.6|25346.4|25316.4|25360.8|25330.8|25346.4|25316.4|1
1635829200000|2021-11-02 05:00:00|25339|25334|25178|25173|25341.5|25336.5|25157|25152|15127
1635832800000|2021-11-02 06:00:00|25178.5|25173.5|25073.5|25068.5|25179.5|25174.5|25059.5|25054.5|14004
1635836400000|2021-11-02 07:00:00|25073|25068|25082|25077|25127.5|25122.5|25041.5|25036.5|9505
1635840000000|2021-11-02 08:00:00|25081|25076|25021.6|24991.6|25096|25091|25020.1|24990.1|5916
1635843600000|2021-11-02 09:00:00|25021.9|24991.9|25076|25068|25092|25084|24999.6|24969.6|1227
1635847200000|2021-11-02 10:00:00|25076.5|25068.5|25081|25073|25081.5|25073.5|25046.5|25038.5|972
1635850800000|2021-11-02 11:00:00|25081.5|25073.5|25088|25080|25089.5|25081.5|25066|25058|665
1635854400000|2021-11-02 12:00:00|25087.5|25079.5|25100|25092|25116|25108|25086|25078|651
1635858000000|2021-11-02 13:00:00|25101.5|25093.5|25065|25057|25110.5|25102.5|25025.5|25017.5|4061
1635861600000|2021-11-02 14:00:00|25065.5|25057.5|25015|25007|25085.5|25077.5|25001.5|24993.5|2474
1635865200000|2021-11-02 15:00:00|25016.5|25008.5|25030.5|25022.5|25070|25062|25016.5|25008.5|1582
1635868800000|2021-11-02 16:00:00|25030|25022|24984|24976|25030.5|25022.5|24972.5|24964.5|1529
1635872400000|2021-11-02 17:00:00|24984.5|24976.5|25007|24999|25013.5|25005.5|24973|24965|723
1635876000000|2021-11-02 18:00:00|25007.5|24999.5|25008.9|24978.9|25012.5|25004.5|24977.5|24969.5|652
1635879600000|2021-11-02 19:00:00|25008.7|24978.7|25020.2|24990.2|25039.9|25009.9|25005.5|24975.5|0
1635883200000|2021-11-02 20:00:00|25020.8|24990.8|25021.2|24991.2|25024.6|24994.6|25008.3|24978.3|0
1635886800000|2021-11-02 21:00:00|25021.4|24991.4|25021.9|24991.9|25026|24996|25021.1|24991.1|0
1635890400000|2021-11-02 22:00:00|25023.1|24993.1|25014.2|24984.2|25024.2|24994.2|25012.1|24982.1|0
1635894000000|2021-11-02 23:00:00|25015.3|24985.3|25019.3|24989.3|25025.7|24995.7|25014.1|24984.1|0
1635897600000|2021-11-03 00:00:00|25019.2|24989.2|25046.4|25016.4|25047|25017|25007.4|24977.4|0
1635901200000|2021-11-03 01:00:00|25045.9|25015.9|25103.9|25098.9|25195.5|25190.5|24928.5|24923.5|21552
1635904800000|2021-11-03 02:00:00|25104.4|25099.4|24895.4|24890.4|25110.9|25105.9|24797.4|24792.4|24734
1635908400000|2021-11-03 03:00:00|24895.9|24890.9|24855.4|24850.4|24910.4|24905.4|24831.4|24826.4|7363
1635912000000|2021-11-03 04:00:00|24863.6|24833.6|24869.4|24839.4|24870.4|24840.4|24862.1|24832.1|0
1635915600000|2021-11-03 05:00:00|24850.9|24845.9|24843.9|24838.9|24885.4|24880.4|24815.9|24810.9|7213
1635919200000|2021-11-03 06:00:00|24842.9|24837.9|24967.4|24962.4|25042.9|25037.9|24832.9|24827.9|14505
1635922800000|2021-11-03 07:00:00|24965.9|24960.9|24987.9|24982.9|25028.9|25023.9|24956.9|24951.9|6322
1635926400000|2021-11-03 08:00:00|24984.4|24979.4|25045.2|25015.2|25071.4|25066.4|24983.4|24978.4|5085
1635930000000|2021-11-03 09:00:00|25043.8|25013.8|25039.4|25031.4|25078.4|25070.4|25014.4|25003.4|1187
1635933600000|2021-11-03 10:00:00|25038.9|25030.9|25056.4|25048.4|25069.4|25061.4|25032.4|25024.4|936
1635937200000|2021-11-03 11:00:00|25055.9|25047.9|25036.9|25028.9|25056.4|25048.4|25024.9|25016.9|753
1635940800000|2021-11-03 12:00:00|25037.4|25029.4|25029.9|25021.9|25056.9|25048.9|25025.4|25017.4|837
1635944400000|2021-11-03 13:00:00|25029.4|25021.4|24973.4|24965.4|25029.4|25021.4|24932.9|24924.9|2544
1635948000000|2021-11-03 14:00:00|24972.4|24964.4|24984.4|24976.4|24998.4|24990.4|24930.9|24922.9|1877
1635951600000|2021-11-03 15:00:00|24983.9|24975.9|25024.4|25016.4|25028.9|25020.9|24944.4|24936.4|1711
1635955200000|2021-11-03 16:00:00|25023.4|25015.4|24985.4|24977.4|25029.4|25021.4|24975.4|24967.4|916
1635958800000|2021-11-03 17:00:00|24984.9|24976.9|24972.4|24964.4|24991.9|24983.9|24969.9|24961.9|544
1635962400000|2021-11-03 18:00:00|24972.9|24964.9|25133.4|25103.4|25134.9|25126.9|24956.9|24948.9|2546
1635966000000|2021-11-03 19:00:00|25133.6|25103.6|25144.4|25114.4|25170.1|25140.1|25124.4|25094.4|0
1635969600000|2021-11-03 20:00:00|25143.8|25113.8|25143.2|25113.2|25145.1|25115.1|25122.3|25092.3|0
1635973200000|2021-11-03 21:00:00|25143.1|25113.1|25153|25123|25159.4|25129.4|25143.1|25113.1|0
1635976800000|2021-11-03 22:00:00|25152.8|25122.8|25175.3|25145.3|25180.4|25150.4|25150|25120|0
1635980400000|2021-11-03 23:00:00|25176.4|25146.4|25179.8|25149.8|25186.4|25156.4|25168.5|25138.5|0
1635984000000|2021-11-04 00:00:00|25178.7|25148.7|25128.1|25098.1|25178.7|25148.7|25127.6|25097.6|0
1635987600000|2021-11-04 01:00:00|25127.6|25097.6|25161.7|25156.7|25231.9|25226.9|25066.9|25061.9|23237
1635991200000|2021-11-04 02:00:00|25163.2|25158.2|25176.2|25171.2|25217.2|25212.2|25121.7|25116.7|13810
1635994800000|2021-11-04 03:00:00|25176.7|25171.7|25086.7|25081.7|25182.2|25177.2|25005.2|25000.2|10783
1635998400000|2021-11-04 04:00:00|25096.7|25066.7|25102.7|25072.7|25110.3|25080.3|25096.7|25066.7|1
1636002000000|2021-11-04 05:00:00|25103.2|25073.2|25048.2|25043.2|25129.7|25124.7|25030.7|25025.7|9430
1636005600000|2021-11-04 06:00:00|25049.2|25044.2|25071.2|25066.2|25090.2|25085.2|25032.2|25027.2|5472
1636009200000|2021-11-04 07:00:00|25069.2|25064.2|25186.7|25181.7|25218.2|25213.2|25063.7|25058.7|8522
1636012800000|2021-11-04 08:00:00|25185.7|25180.7|25222.2|25192.2|25271.2|25266.2|25180.7|25175.7|6640
1636016400000|2021-11-04 09:00:00|25223.7|25193.7|25229.7|25221.7|25247.2|25239.2|25197.7|25179.6|863
1636020000000|2021-11-04 10:00:00|25229.2|25221.2|25230.7|25222.7|25253.2|25245.2|25225.2|25217.2|721
1636023600000|2021-11-04 11:00:00|25230.2|25222.2|25227.2|25219.2|25238.2|25230.2|25218.2|25210.2|557
1636027200000|2021-11-04 12:00:00|25226.7|25218.7|25193.7|25185.7|25238.7|25230.7|25181.7|25173.7|1511
1636030800000|2021-11-04 13:00:00|25194.2|25186.2|25146.7|25138.7|25206.7|25198.7|25126.2|25118.2|2505
1636034400000|2021-11-04 14:00:00|25145.7|25137.7|25045.2|25037.2|25147.2|25139.2|25044.2|25036.2|3141
1636038000000|2021-11-04 15:00:00|25044.7|25036.7|25008.7|25000.7|25046.2|25038.2|24948.7|24940.7|3403
1636041600000|2021-11-04 16:00:00|25009.2|25001.2|24975.2|24967.2|25012.2|25004.2|24962.7|24954.7|1233
1636045200000|2021-11-04 17:00:00|24974.7|24966.7|24957.2|24949.2|24988.2|24980.2|24937.7|24929.7|949
1636048800000|2021-11-04 18:00:00|24956.7|24948.7|24966.2|24936.2|24971.2|24963.2|24929.7|24921.7|836
1636052400000|2021-11-04 19:00:00|24966|24936|24998|24968|24998|24968|24939.8|24909.8|0
1636056000000|2021-11-04 20:00:00|24997.3|24967.3|24986.9|24956.9|25005.1|24975.1|24982.3|24952.3|0
1636059600000|2021-11-04 21:00:00|24987.2|24957.2|24989|24959|24991.5|24961.5|24985.8|24955.8|0
1636063200000|2021-11-04 22:00:00|24986.2|24956.2|25002.6|24972.6|25003.2|24973.2|24979.8|24949.8|0
1636066800000|2021-11-04 23:00:00|25003.7|24973.7|25026.4|24996.4|25026.4|24996.4|24998|24968|0
1636070400000|2021-11-05 00:00:00|25025.3|24995.3|25018.2|24988.2|25030.7|25000.7|25002.7|24972.7|0
1636074000000|2021-11-05 01:00:00|25018.8|24988.8|24868.2|24863.2|25020.7|25003.2|24772.2|24767.2|27132
1636077600000|2021-11-05 02:00:00|24867.7|24862.7|24981.2|24976.2|25057.2|25052.2|24847.2|24842.2|20704
1636081200000|2021-11-05 03:00:00|24982.2|24977.2|24996.7|24991.7|25037.7|25032.7|24926.7|24921.7|6163
1636084800000|2021-11-05 04:00:00|25005.7|24975.7|25009.6|24979.6|25012.9|24982.9|25003.7|24973.7|0
1636088400000|2021-11-05 05:00:00|25008.2|24978.2|24942.7|24937.7|25010.2|25005.2|24937.2|24932.2|5356
1636092000000|2021-11-05 06:00:00|24945.2|24940.2|24889.7|24884.7|24947.7|24942.7|24868.2|24863.2|6951
1636095600000|2021-11-05 07:00:00|24890.2|24885.2|24862.2|24857.2|24898.7|24893.7|24712.2|24707.2|16367
1636099200000|2021-11-05 08:00:00|24852.7|24847.7|24892.2|24862.2|24929.7|24924.7|24847.2|24842.2|6694
1636102800000|2021-11-05 09:00:00|24893.6|24863.6|24878.2|24870.2|24919.2|24905.7|24868.7|24860.7|731
1636106400000|2021-11-05 10:00:00|24878.7|24870.7|24935.2|24927.2|24935.7|24927.7|24866.7|24858.7|1000
1636110000000|2021-11-05 11:00:00|24934.7|24926.7|24921.2|24913.2|24944.7|24936.7|24901.7|24893.7|899
1636113600000|2021-11-05 12:00:00|24920.2|24912.2|24952.7|24944.7|24976.2|24968.2|24900.7|24892.7|1616
1636117200000|2021-11-05 13:00:00|24952.2|24944.2|24913.2|24905.2|25007.7|24999.7|24907.2|24899.2|3069
1636120800000|2021-11-05 14:00:00|24912.7|24904.7|24804.2|24796.2|24925.7|24917.7|24777.7|24769.7|3422
1636124400000|2021-11-05 15:00:00|24805.2|24797.2|24809.2|24801.2|24860.2|24852.2|24788.7|24780.7|3685
1636128000000|2021-11-05 16:00:00|24809.7|24801.7|24779.7|24771.7|24814.7|24806.7|24770.7|24762.7|4490
1636131600000|2021-11-05 17:00:00|24779.2|24771.2|24805.7|24797.7|24805.7|24797.7|24720.2|24712.2|1142
1636135200000|2021-11-05 18:00:00|24805.2|24797.2|24762.7|24732.7|24809.2|24801.2|24751.7|24732.7|496
1636138800000|2021-11-05 19:00:00|24763.1|24733.1|24768.7|24738.7|24781.2|24751.2|24743|24713|0
1636142400000|2021-11-05 20:00:00|24768.1|24738.1|24741.4|24711.4|24768.7|24738.7|24734.4|24704.4|0
1636326000000|2021-11-07 23:00:00|24735.8|24705.8|24746.9|24716.9|24783.1|24753.1|24733.7|24703.7|0
1636329600000|2021-11-08 00:00:00|24745.8|24715.8|24747.9|24717.9|24757.4|24727.4|24733.5|24703.5|0
1636333200000|2021-11-08 01:00:00|24748.6|24718.6|24710.8|24705.8|24803.2|24798.2|24648.7|24643.7|23384
1636336800000|2021-11-08 02:00:00|24710.3|24705.3|24816.8|24811.8|24864.8|24859.8|24699.3|24694.3|19137
1636340400000|2021-11-08 03:00:00|24817.3|24812.3|24756.8|24751.8|24836.8|24831.8|24733.3|24728.3|7140
1636344000000|2021-11-08 04:00:00|24766.8|24736.8|24758.5|24728.5|24768.8|24738.8|24753.3|24723.3|1
1636347600000|2021-11-08 05:00:00|24746.8|24741.8|24773.8|24768.8|24812.8|24807.8|24711.8|24706.8|9474
1636351200000|2021-11-08 06:00:00|24774.3|24769.3|24728.3|24723.3|24794.8|24789.8|24693.3|24688.3|7530
1636354800000|2021-11-08 07:00:00|24728.8|24723.8|24781.8|24776.8|24803.8|24798.8|24727.3|24722.3|7760
1636358400000|2021-11-08 08:00:00|24781.3|24776.3|24803.3|24773.3|24826.3|24821.3|24766.3|24739.6|4927
1636362000000|2021-11-08 09:00:00|24801.9|24771.9|24783.8|24775.8|24812.8|24804.8|24780.8|24753.3|704
1636365600000|2021-11-08 10:00:00|24784.3|24776.3|24869.8|24861.8|24876.3|24868.3|24775.8|24767.8|1147
1636369200000|2021-11-08 11:00:00|24870.8|24862.8|24880.3|24872.3|24897.3|24889.3|24852.8|24844.8|1320
1636372800000|2021-11-08 12:00:00|24879.8|24871.8|24880.3|24872.3|24908.3|24900.3|24865.8|24857.8|1063
1636376400000|2021-11-08 13:00:00|24879.8|24871.8|24898.3|24890.3|24900.8|24892.8|24872.8|24864.8|869
1636380000000|2021-11-08 14:00:00|24897.8|24889.8|24892.3|24884.3|24928.8|24920.8|24873.3|24865.3|2154
1636383600000|2021-11-08 15:00:00|24892.8|24884.8|24891.3|24883.3|24917.8|24909.8|24878.3|24870.3|1485
1636387200000|2021-11-08 16:00:00|24890.8|24882.8|24894.3|24886.3|24912.3|24904.3|24882.3|24874.3|1099
1636390800000|2021-11-08 17:00:00|24894.8|24886.8|24915.3|24907.3|24921.3|24913.3|24889.8|24881.8|450
1636394400000|2021-11-08 18:00:00|24914.8|24906.8|24919.5|24889.5|24927.3|24919.3|24892.3|24884.3|778
1636398000000|2021-11-08 19:00:00|24921.4|24891.4|24959.7|24929.7|24966|24936|24921.2|24891.2|0
1636401600000|2021-11-08 20:00:00|24959.1|24929.1|24969.7|24939.7|24987.6|24957.6|24947.5|24917.5|0
1636405200000|2021-11-08 21:00:00|24971.8|24941.8|24958.3|24928.3|24976.1|24946.1|24946.3|24916.3|0
1636408800000|2021-11-08 22:00:00|24958.4|24928.4|24954.4|24924.4|24959.4|24929.4|24953.4|24923.4|0
1636412400000|2021-11-08 23:00:00|24955.8|24925.8|24944.3|24914.3|24960.6|24930.6|24941.2|24911.2|0
1636416000000|2021-11-09 00:00:00|24944.8|24914.8|24888.8|24858.8|24952.2|24922.2|24887.2|24857.2|0
1636419600000|2021-11-09 01:00:00|24888.3|24858.3|24844.3|24839.3|25004.3|24999.3|24807.3|24802.3|21583
1636423200000|2021-11-09 02:00:00|24844.8|24839.8|24760.8|24755.8|24882.3|24877.3|24755.3|24750.3|14811
1636426800000|2021-11-09 03:00:00|24759.3|24754.3|24745.8|24740.8|24765.8|24760.8|24674.8|24669.8|12086
1636430400000|2021-11-09 04:00:00|24753.3|24723.3|24757.3|24727.3|24763|24733|24747.9|24717.9|1
1636434000000|2021-11-09 05:00:00|24758.6|24728.6|24810.8|24805.8|24811.8|24806.8|24735.3|24728.6|7955
1636437600000|2021-11-09 06:00:00|24809.8|24804.8|24807.8|24802.8|24859.3|24854.3|24787.3|24782.3|7162
1636441200000|2021-11-09 07:00:00|24808.8|24803.8|24812.8|24807.8|24834.8|24829.8|24770.8|24765.8|6227
1636444800000|2021-11-09 08:00:00|24813.3|24808.3|24832.6|24802.6|24839.9|24809.9|24774.3|24769.3|3765
1636448400000|2021-11-09 09:00:00|24832.1|24802.1|24826.8|24818.8|24839.3|24831.3|24806.8|24792.4|881
1636452000000|2021-11-09 10:00:00|24825.3|24817.3|24840.8|24832.8|24846.8|24838.8|24822.3|24814.3|639
1636455600000|2021-11-09 11:00:00|24841.3|24833.3|24804.3|24796.3|24859.8|24851.8|24804.3|24796.3|796
1636459200000|2021-11-09 12:00:00|24803.3|24795.3|24785.3|24777.3|24813.8|24805.8|24782.3|24774.3|680
1636462800000|2021-11-09 13:00:00|24785.8|24777.8|24804.8|24796.8|24820.3|24812.3|24780.8|24772.8|858
1636466400000|2021-11-09 14:00:00|24805.3|24797.3|24731.3|24723.3|24895.8|24887.8|24728.3|24720.3|3374
1636470000000|2021-11-09 15:00:00|24730.3|24722.3|24777.3|24769.3|24808.3|24800.3|24696.3|24688.3|3430
1636473600000|2021-11-09 16:00:00|24775.3|24767.3|24728.3|24720.3|24795.8|24787.8|24717.8|24709.8|1508
1636477200000|2021-11-09 17:00:00|24727.8|24719.8|24750.8|24742.8|24764.8|24756.8|24700.8|24692.8|953
1636480800000|2021-11-09 18:00:00|24749.8|24741.8|24718.5|24688.5|24774.3|24766.3|24699.8|24688.5|778
1636484400000|2021-11-09 19:00:00|24718.1|24688.1|24747.6|24717.6|24747.8|24717.8|24685.4|24655.4|0
1636488000000|2021-11-09 20:00:00|24747.4|24717.4|24764.8|24734.8|24776.4|24746.4|24722.4|24692.4|0
1636491600000|2021-11-09 21:00:00|24766.9|24736.9|24747.4|24717.4|24766.9|24736.9|24742.6|24712.6|0
1636495200000|2021-11-09 22:00:00|24747.5|24717.5|24745.7|24715.7|24747.5|24717.5|24742.4|24712.4|0
1636498800000|2021-11-09 23:00:00|24745.6|24715.6|24727.7|24697.7|24746.9|24716.9|24724.2|24694.2|0
1636502400000|2021-11-10 00:00:00|24728.8|24698.8|24722.8|24692.8|24740.2|24710.2|24718|24688|0
1636506000000|2021-11-10 01:00:00|24723.3|24693.3|24798.8|24793.8|24854.8|24849.8|24653.8|24648.8|28579
1636509600000|2021-11-10 02:00:00|24796.8|24791.8|24526.8|24521.8|24824.8|24819.8|24520.8|24515.8|29791
1636513200000|2021-11-10 03:00:00|24525.8|24520.8|24509.3|24504.3|24586.8|24581.8|24462.8|24457.8|13495
1636516800000|2021-11-10 04:00:00|24514.8|24484.8|24519.5|24489.5|24522|24492|24508.3|24478.3|2
1636520400000|2021-11-10 05:00:00|24518.8|24488.8|24530.4|24525.4|24576.4|24571.4|24477.3|24472.3|9712
1636524000000|2021-11-10 06:00:00|24530.9|24525.9|24785.9|24780.9|24810.4|24805.4|24523.9|24518.9|15165
1636527600000|2021-11-10 07:00:00|24786.9|24781.9|25000.9|24995.9|25013.4|25008.4|24771.4|24766.4|20272
1636531200000|2021-11-10 08:00:00|24999.9|24994.9|25013|24983|25072.9|25055.9|24969.4|24964.4|6394
1636534800000|2021-11-10 09:00:00|25013.5|24983.5|24967.9|24959.9|25032.5|25002.5|24930.4|24922.4|3398
1636538400000|2021-11-10 10:00:00|24968.4|24960.4|24937.4|24929.4|24977.9|24969.9|24920.4|24912.4|1094
1636542000000|2021-11-10 11:00:00|24936.9|24928.9|24902.9|24894.9|24945.9|24937.9|24896.4|24888.4|997
1636545600000|2021-11-10 12:00:00|24901.9|24893.9|24917.4|24909.4|24917.9|24909.9|24891.9|24883.9|782
1636549200000|2021-11-10 13:00:00|24916.9|24908.9|24907.4|24899.4|24944.9|24936.9|24865.9|24857.9|2044
1636552800000|2021-11-10 14:00:00|24907.9|24899.9|24992.4|24984.4|24992.4|24984.4|24882.4|24874.4|3460
1636556400000|2021-11-10 15:00:00|24992.9|24984.9|25034.4|25026.4|25038.4|25030.4|24950.4|24942.4|2985
1636560000000|2021-11-10 16:00:00|25034.9|25026.9|24999.4|24991.4|25044.9|25036.9|24989.4|24981.4|1645
1636563600000|2021-11-10 17:00:00|24999.9|24991.9|24980.4|24972.4|25006.4|24998.4|24939.9|24931.9|790
1636567200000|2021-11-10 18:00:00|24980.9|24972.9|24862.3|24832.3|24984.9|24976.9|24846.4|24832.3|2043
1636570800000|2021-11-10 19:00:00|24861.8|24831.8|24812.9|24782.9|24865.8|24835.8|24775.8|24745.8|0
1636574400000|2021-11-10 20:00:00|24813.3|24783.3|24887.3|24857.3|24917.7|24887.7|24811.9|24781.9|0
1636578000000|2021-11-10 21:00:00|24886.3|24856.3|24900.8|24870.8|24904.7|24874.7|24880.8|24850.8|0
1636581600000|2021-11-10 22:00:00|24901.4|24871.4|24898.2|24868.2|24903.9|24873.9|24897.1|24867.1|0
1636585200000|2021-11-10 23:00:00|24899.9|24869.9|24894.1|24864.1|24905.6|24875.6|24876.3|24846.3|0
1636588800000|2021-11-11 00:00:00|24893.1|24863.1|24923.2|24893.2|24937|24907|24891.5|24861.5|0
1636592400000|2021-11-11 01:00:00|24922.6|24892.6|25081.4|25076.4|25090.4|25085.4|24796.9|24791.9|26771
1636596000000|2021-11-11 02:00:00|25076.9|25071.9|24943.4|24938.4|25141.4|25136.4|24928.4|24923.4|23450
1636599600000|2021-11-11 03:00:00|24942.9|24937.9|24953.4|24948.4|24973.9|24968.9|24886.4|24881.4|8783
1636603200000|2021-11-11 04:00:00|24965|24935|24951.2|24921.2|24969.1|24939.1|24935.8|24905.8|1
1636606800000|2021-11-11 05:00:00|24951.7|24921.7|25030.9|25025.9|25031.4|25026.4|24916.4|24911.4|9489
1636610400000|2021-11-11 06:00:00|25031.9|25026.9|25280.4|25275.4|25329.9|25324.9|25029.4|25024.4|20667
1636614000000|2021-11-11 07:00:00|25280.9|25275.9|25268.4|25263.4|25341.4|25336.4|25250.4|25245.4|12507
1636617600000|2021-11-11 08:00:00|25269.4|25264.4|25226.9|25196.9|25282.9|25277.9|25204.3|25174.3|10813
1636621200000|2021-11-11 09:00:00|25228.4|25198.4|25235.9|25227.9|25271.9|25263.9|25214.9|25197.7|1734
1636624800000|2021-11-11 10:00:00|25235.4|25227.4|25228.9|25220.9|25250.4|25242.4|25206.4|25198.4|1040
1636628400000|2021-11-11 11:00:00|25228.4|25220.4|25230.4|25222.4|25259.9|25251.9|25215.4|25207.4|989
1636632000000|2021-11-11 12:00:00|25228.9|25220.9|25212.4|25204.4|25243.9|25235.9|25199.9|25191.9|1187
1636635600000|2021-11-11 13:00:00|25210.9|25202.9|25244.4|25236.4|25244.9|25236.9|25185.4|25177.4|1161
1636639200000|2021-11-11 14:00:00|25244.9|25236.9|25342.9|25334.9|25364.9|25356.9|25239.9|25231.9|4010
1636642800000|2021-11-11 15:00:00|25341.9|25333.9|25406.9|25398.9|25412.9|25404.9|25322.4|25314.4|4105
1636646400000|2021-11-11 16:00:00|25407.4|25399.4|25422.9|25414.9|25425.4|25417.4|25397.9|25389.9|2264
1636650000000|2021-11-11 17:00:00|25419.9|25411.9|25426.4|25418.4|25429.9|25421.9|25390.9|25382.9|1024
1636653600000|2021-11-11 18:00:00|25426.9|25418.9|25452.1|25422.1|25452.1|25441.9|25410.9|25402.9|1023
1636657200000|2021-11-11 19:00:00|25453|25423|25457.4|25427.4|25477.9|25447.9|25451.4|25421.4|0
1636660800000|2021-11-11 20:00:00|25458|25428|25463.2|25433.2|25478.4|25448.4|25436.5|25406.5|0
1636664400000|2021-11-11 21:00:00|25462.1|25432.1|25451|25421|25477.2|25447.2|25451|25421|0
1636668000000|2021-11-11 22:00:00|25450.2|25420.2|25443.8|25413.8|25451.5|25421.5|25443|25413|0
1636671600000|2021-11-11 23:00:00|25447.8|25417.8|25467.9|25437.9|25468.9|25438.9|25427.3|25397.3|0
1636675200000|2021-11-12 00:00:00|25468.9|25438.9|25489|25459|25509.4|25479.4|25466.8|25436.8|0
1636678800000|2021-11-12 01:00:00|25486.2|25456.2|25470.7|25465.7|25555.9|25550.9|25380.9|25375.9|27855
1636682400000|2021-11-12 02:00:00|25471.7|25466.7|25371.7|25366.7|25474.7|25469.7|25332.2|25327.2|18078
1636686000000|2021-11-12 03:00:00|25370.2|25365.2|25311.2|25306.2|25376.2|25371.2|25274.7|25269.7|11038
1636689600000|2021-11-12 04:00:00|25328.2|25298.2|25339.2|25309.2|25345.7|25315.7|25326.6|25296.6|0
1636693200000|2021-11-12 05:00:00|25338.7|25308.7|25313.2|25308.2|25338.7|25321.2|25207.7|25202.7|13013
1636696800000|2021-11-12 06:00:00|25311.2|25306.2|25304.2|25299.2|25325.2|25320.2|25260.7|25255.7|6923
1636700400000|2021-11-12 07:00:00|25302.2|25297.2|25308.7|25303.7|25373.2|25368.2|25289.2|25284.2|8385
1636704000000|2021-11-12 08:00:00|25309.2|25304.2|25359.4|25329.4|25372.3|25352.7|25294.7|25289.7|4574
1636707600000|2021-11-12 09:00:00|25360|25330|25286.2|25278.2|25361.6|25342.7|25284.7|25276.7|1455
1636711200000|2021-11-12 10:00:00|25285.7|25277.7|25310.2|25302.2|25318.2|25310.2|25279.7|25271.7|886
1636714800000|2021-11-12 11:00:00|25309.7|25301.7|25327.7|25319.7|25333.7|25325.7|25302.7|25294.7|1001
1636718400000|2021-11-12 12:00:00|25328.2|25320.2|25279.2|25271.2|25330.2|25322.2|25267.7|25259.7|988
1636722000000|2021-11-12 13:00:00|25280.2|25272.2|25287.7|25279.7|25298.2|25290.2|25259.2|25251.2|994
1636725600000|2021-11-12 14:00:00|25287.2|25279.2|25270.2|25262.2|25324.2|25316.2|25245.7|25237.7|2581
1636729200000|2021-11-12 15:00:00|25268.7|25260.7|25359.2|25351.2|25359.7|25351.7|25263.2|25255.2|2491
1636732800000|2021-11-12 16:00:00|25359.7|25351.7|25399.2|25391.2|25406.2|25398.2|25348.7|25340.7|1522
1636736400000|2021-11-12 17:00:00|25399.7|25391.7|25378.7|25370.7|25406.2|25398.2|25369.2|25361.2|735
1636740000000|2021-11-12 18:00:00|25378.2|25370.2|25387.4|25357.4|25388|25374.2|25354.2|25346.2|633
1636743600000|2021-11-12 19:00:00|25387.7|25357.7|25377.8|25347.8|25390.1|25360.1|25358.2|25328.2|0
1636747200000|2021-11-12 20:00:00|25378|25348|25416.9|25386.9|25427.7|25397.7|25376.7|25346.7|0
1636750800000|2021-11-12 21:00:00|25414.7|25384.7|25420.3|25390.3|25445.2|25415.2|25413.6|25383.6|0
1636930800000|2021-11-14 23:00:00|25432.8|25402.8|25436.7|25406.7|25459.8|25429.8|25427.9|25397.9|0
1636934400000|2021-11-15 00:00:00|25437.8|25407.8|25425.1|25395.1|25448.8|25418.8|25414.8|25384.8|0
1636938000000|2021-11-15 01:00:00|25424.5|25394.5|25308.7|25303.7|25464.7|25459.7|25259.2|25254.2|22797
1636941600000|2021-11-15 02:00:00|25307.7|25302.7|25268.7|25263.7|25357.7|25352.7|25266.2|25261.2|15433
1636945200000|2021-11-15 03:00:00|25266.7|25261.7|25283.7|25278.7|25297.2|25292.2|25206.2|25201.2|9389
1636948800000|2021-11-15 04:00:00|25299.2|25269.2|25300.5|25270.5|25304|25274|25290.2|25260.2|6
1636952400000|2021-11-15 05:00:00|25290.2|25285.2|25339.2|25334.2|25355.2|25350.2|25270.2|25265.2|7133
1636956000000|2021-11-15 06:00:00|25338.2|25333.2|25344.7|25339.7|25372.7|25367.7|25310.7|25305.7|6427
1636959600000|2021-11-15 07:00:00|25345.2|25340.2|25351.2|25346.2|25357.2|25352.2|25261.2|25256.2|7832
1636963200000|2021-11-15 08:00:00|25352.2|25347.2|25429.1|25399.1|25432.4|25424.7|25351.2|25346.2|6482
1636966800000|2021-11-15 09:00:00|25430.5|25400.5|25427.2|25419.2|25443.7|25435.7|25405.7|25395.1|959
1636970400000|2021-11-15 10:00:00|25427.7|25419.7|25442.2|25434.2|25446.7|25438.7|25419.7|25411.7|655
1636974000000|2021-11-15 11:00:00|25441.2|25433.2|25435.2|25427.2|25445.7|25437.7|25426.2|25418.2|441
1636977600000|2021-11-15 12:00:00|25434.7|25426.7|25446.2|25438.2|25454.7|25446.7|25430.7|25422.7|546
1636981200000|2021-11-15 13:00:00|25445.7|25437.7|25485.2|25477.2|25501.2|25493.2|25442.2|25434.2|1393
1636984800000|2021-11-15 14:00:00|25485.7|25477.7|25458.7|25450.7|25494.7|25486.7|25406.2|25398.2|2959
1636988400000|2021-11-15 15:00:00|25459.2|25451.2|25446.2|25438.2|25463.7|25455.7|25419.7|25411.7|1455
1636992000000|2021-11-15 16:00:00|25446.7|25438.7|25399.2|25391.2|25459.7|25451.7|25375.7|25367.7|1425
1636995600000|2021-11-15 17:00:00|25398.7|25390.7|25397.2|25389.2|25405.2|25397.2|25373.2|25365.2|699
1636999200000|2021-11-15 18:00:00|25396.7|25388.7|25391.7|25361.7|25400.7|25392.7|25380.7|25361.7|585
1637002800000|2021-11-15 19:00:00|25391.9|25361.9|25426.9|25396.9|25435|25405|25387.6|25357.6|0
1637006400000|2021-11-15 20:00:00|25426.7|25396.7|25402.7|25372.7|25442.3|25412.3|25380.5|25350.5|0
1637010000000|2021-11-15 21:00:00|25405.9|25375.9|25413.2|25383.2|25416.5|25386.5|25400.1|25370.1|0
1637013600000|2021-11-15 22:00:00|25413.1|25383.1|25411.9|25381.9|25414.2|25384.2|25410|25380|0
1637017200000|2021-11-15 23:00:00|25414.8|25384.8|25417.1|25387.1|25418.4|25388.4|25408.5|25378.5|0
1637020800000|2021-11-16 00:00:00|25418.2|25388.2|25397.4|25367.4|25428|25398|25382.6|25352.6|0
1637024400000|2021-11-16 01:00:00|25398|25368|25586.7|25581.7|25597.7|25592.7|25383.2|25364.9|24910
1637028000000|2021-11-16 02:00:00|25587.7|25582.7|25606.7|25601.7|25653.7|25648.7|25498.7|25493.7|19160
1637031600000|2021-11-16 03:00:00|25608.2|25603.2|25673.2|25668.2|25682.7|25677.7|25588.2|25583.2|10230
1637035200000|2021-11-16 04:00:00|25681.4|25651.4|25651.5|25621.5|25681.9|25651.9|25647.4|25617.4|1
1637038800000|2021-11-16 05:00:00|25653.6|25623.6|25653.7|25648.7|25767.7|25762.7|25617.7|25612.7|14793
1637042400000|2021-11-16 06:00:00|25655.7|25650.7|25664.7|25659.7|25720.2|25715.2|25652.2|25647.2|8675
1637046000000|2021-11-16 07:00:00|25667.2|25662.2|25697.2|25692.2|25703.2|25698.2|25652.2|25647.2|8744
1637049600000|2021-11-16 08:00:00|25696.2|25691.2|25659.8|25629.8|25696.2|25691.2|25635.7|25624.3|6291
1637053200000|2021-11-16 09:00:00|25660.3|25630.3|25679.7|25671.7|25685.7|25677.7|25648.7|25627.3|1076
1637056800000|2021-11-16 10:00:00|25679.2|25671.2|25680.2|25672.2|25682.7|25674.7|25660.2|25652.2|732
1637060400000|2021-11-16 11:00:00|25679.7|25671.7|25693.2|25685.2|25703.7|25695.7|25671.2|25663.2|609
1637064000000|2021-11-16 12:00:00|25693.7|25685.7|25684.2|25676.2|25699.2|25691.2|25672.2|25664.2|520
1637067600000|2021-11-16 13:00:00|25684.7|25676.7|25682.2|25674.2|25698.7|25690.7|25660.2|25652.2|892
1637071200000|2021-11-16 14:00:00|25681.7|25673.7|25583.2|25575.2|25683.7|25675.7|25580.2|25572.2|3804
1637074800000|2021-11-16 15:00:00|25584.2|25576.2|25564.2|25556.2|25591.7|25583.7|25532.7|25524.7|3464
1637078400000|2021-11-16 16:00:00|25565.2|25557.2|25614.2|25606.2|25634.2|25626.2|25562.7|25554.7|1853
1637082000000|2021-11-16 17:00:00|25613.2|25605.2|25644.7|25636.7|25644.7|25636.7|25609.2|25601.2|637
1637085600000|2021-11-16 18:00:00|25644.2|25636.2|25624.9|25594.9|25653.7|25645.7|25611.2|25594.9|595
1637089200000|2021-11-16 19:00:00|25625.1|25595.1|25634|25604|25661|25631|25623.7|25593.7|0
1637092800000|2021-11-16 20:00:00|25633.8|25603.8|25627.8|25597.8|25646.8|25616.8|25611.3|25581.3|0
1637096400000|2021-11-16 21:00:00|25625.6|25595.6|25622.5|25592.5|25636.4|25606.4|25618|25588|0
1637100000000|2021-11-16 22:00:00|25623|25593|25624.4|25594.4|25625.6|25595.6|25619.3|25589.3|0
1637103600000|2021-11-16 23:00:00|25625.5|25595.5|25636.8|25606.8|25641.7|25611.7|25613.4|25583.4|0
1637107200000|2021-11-17 00:00:00|25637.3|25607.3|25627.8|25597.8|25639.5|25609.5|25620.6|25590.6|0
1637110800000|2021-11-17 01:00:00|25626.4|25596.4|25536.7|25531.7|25632.7|25627.7|25496.2|25491.2|25550
1637114400000|2021-11-17 02:00:00|25532.7|25527.7|25621.2|25616.2|25644.7|25639.7|25497.2|25492.2|16508
1637118000000|2021-11-17 03:00:00|25621.7|25616.7|25573.2|25568.2|25657.2|25652.2|25538.7|25533.7|8404
1637121600000|2021-11-17 04:00:00|25589.2|25559.2|25595.5|25565.5|25596.5|25566.5|25584.6|25554.6|1
1637125200000|2021-11-17 05:00:00|25585.7|25580.7|25551.2|25546.2|25638.2|25633.2|25533.7|25528.7|7281
1637128800000|2021-11-17 06:00:00|25551.7|25546.7|25602.7|25597.7|25614.7|25609.7|25542.2|25537.2|5583
1637132400000|2021-11-17 07:00:00|25603.2|25598.2|25604.7|25599.7|25618.7|25613.7|25561.2|25556.2|6443
1637136000000|2021-11-17 08:00:00|25605.7|25600.7|25661.9|25631.9|25673|25660.2|25589.2|25584.2|5188
1637139600000|2021-11-17 09:00:00|25661.6|25631.6|25584.7|25576.7|25663.1|25639.2|25581.7|25573.7|1514
1637143200000|2021-11-17 10:00:00|25584.2|25576.2|25560.2|25552.2|25598.7|25590.7|25557.2|25549.2|993
1637146800000|2021-11-17 11:00:00|25561.2|25553.2|25600.7|25592.7|25601.2|25593.2|25556.2|25548.2|631
1637150400000|2021-11-17 12:00:00|25602.2|25594.2|25628.7|25620.7|25632.2|25624.2|25601.7|25593.7|760
1637154000000|2021-11-17 13:00:00|25632.2|25624.2|25630.2|25622.2|25637.7|25629.7|25613.2|25605.2|916
1637157600000|2021-11-17 14:00:00|25630.7|25622.7|25520.2|25512.2|25641.7|25633.7|25510.2|25502.2|3738
1637161200000|2021-11-17 15:00:00|25518.2|25510.2|25497.2|25489.2|25537.2|25529.2|25488.2|25480.2|2633
1637164800000|2021-11-17 16:00:00|25495.7|25487.7|25510.2|25502.2|25515.2|25507.2|25472.2|25464.2|1224
1637168400000|2021-11-17 17:00:00|25512.2|25504.2|25401.7|25393.7|25517.2|25509.2|25397.7|25389.7|1928
1637172000000|2021-11-17 18:00:00|25402.2|25394.2|25420.7|25390.7|25420.7|25406.7|25384.2|25376.2|1082
1637175600000|2021-11-17 19:00:00|25420.8|25390.8|25423.2|25393.2|25424.7|25394.7|25401.1|25371.1|0
1637179200000|2021-11-17 20:00:00|25423.5|25393.5|25432.8|25402.8|25447.2|25417.2|25403.6|25373.6|0
1637182800000|2021-11-17 21:00:00|25431.7|25401.7|25426.4|25396.4|25433.9|25403.9|25414|25384|0
1637186400000|2021-11-17 22:00:00|25426.3|25396.3|25431|25401|25433.5|25403.5|25425.5|25395.5|0
1637190000000|2021-11-17 23:00:00|25431.3|25401.3|25444.5|25414.5|25445|25415|25430.5|25400.5|0
1637193600000|2021-11-18 00:00:00|25443.4|25413.4|25450.1|25420.1|25456.8|25426.8|25439|25409|0
1637197200000|2021-11-18 01:00:00|25450.6|25420.6|25275.6|25270.6|25453.2|25423.2|25260.1|25255.1|25214
1637200800000|2021-11-18 02:00:00|25275.1|25270.1|25288.1|25283.1|25327.1|25322.1|25208.6|25203.6|18018
1637204400000|2021-11-18 03:00:00|25286.1|25281.1|25290.1|25285.1|25307.6|25302.6|25248.6|25243.6|6474
1637208000000|2021-11-18 04:00:00|25289.6|25284.6|25314.4|25284.4|25315.3|25285.3|25289.6|25271.6|0
1637211600000|2021-11-18 05:00:00|25313.9|25283.9|25288.1|25283.1|25349.1|25344.1|25273.6|25268.6|7989
1637215200000|2021-11-18 06:00:00|25287.6|25282.6|25282.6|25277.6|25306.6|25301.6|25252.6|25247.6|5718
1637218800000|2021-11-18 07:00:00|25283.1|25278.1|25258.1|25253.1|25288.1|25283.1|25226.6|25221.6|7440
1637222400000|2021-11-18 08:00:00|25257.6|25252.6|25356.6|25326.6|25358.6|25333.6|25242.6|25237.6|6549
1637226000000|2021-11-18 09:00:00|25355.1|25325.1|25307.6|25299.6|25375.3|25355.1|25304.1|25296.1|1724
1637229600000|2021-11-18 10:00:00|25308.6|25300.6|25305.6|25297.6|25323.1|25315.1|25301.1|25293.1|801
1637233200000|2021-11-18 11:00:00|25305.1|25297.1|25230.1|25222.1|25320.1|25312.1|25226.6|25218.6|1983
1637236800000|2021-11-18 12:00:00|25229.6|25221.6|25187.1|25179.1|25237.6|25229.6|25145.1|25137.1|2620
1637240400000|2021-11-18 13:00:00|25186.6|25178.6|25161.1|25153.1|25189.6|25181.6|25148.1|25140.1|1718
1637244000000|2021-11-18 14:00:00|25161.6|25153.6|25012.6|25004.6|25164.1|25156.1|25002.6|24994.6|6696
1637247600000|2021-11-18 15:00:00|25013.1|25005.1|24972.6|24964.6|25013.1|25005.1|24880.6|24872.6|5333
1637251200000|2021-11-18 16:00:00|24971.6|24963.6|25041.6|25033.6|25061.6|25053.6|24941.1|24933.1|3079
1637254800000|2021-11-18 17:00:00|25042.1|25034.1|25016.6|25008.6|25090.6|25082.6|25013.1|25005.1|1608
1637258400000|2021-11-18 18:00:00|25016.1|25008.1|24962.3|24932.3|25027.1|25019.1|24947.6|24932.3|1238
1637262000000|2021-11-18 19:00:00|24958.6|24928.6|24961.8|24931.8|24966.3|24936.3|24931.1|24901.1|0
1637265600000|2021-11-18 20:00:00|24963.7|24933.7|25019.7|24989.7|25029.2|24999.2|24953.6|24923.6|0
1637269200000|2021-11-18 21:00:00|25021.8|24991.8|25029.7|24999.7|25035.3|25005.3|24997.9|24967.9|0
1637272800000|2021-11-18 22:00:00|25029.8|24999.8|25032.9|25002.9|25033.8|25003.8|25023.1|24993.1|0
1637276400000|2021-11-18 23:00:00|25034.5|25004.5|25022.8|24992.8|25044.9|25014.9|25019.1|24989.1|0
1637280000000|2021-11-19 00:00:00|25022.6|24992.6|25020.9|24990.9|25032.7|25002.7|25012.6|24982.6|0
1637283600000|2021-11-19 01:00:00|25020.2|24990.2|24974.1|24969.1|25080.6|25075.6|24864.1|24859.1|30523
1637287200000|2021-11-19 02:00:00|24976.1|24971.1|24869.6|24864.6|24995.6|24990.6|24821.1|24816.1|23953
1637290800000|2021-11-19 03:00:00|24870.1|24865.1|24858.1|24853.1|24884.1|24879.1|24798.1|24793.1|9083
1637294400000|2021-11-19 04:00:00|24874.1|24844.1|24876.5|24846.5|24880|24850|24870|24840|0
1637298000000|2021-11-19 05:00:00|24874.6|24844.6|24972.1|24967.1|25022.1|25017.1|24841.1|24836.1|15729
1637301600000|2021-11-19 06:00:00|24971.6|24966.6|24999.1|24994.1|25060.6|25055.6|24898.6|24893.6|12519
1637305200000|2021-11-19 07:00:00|24999.6|24994.6|25009.1|25004.1|25032.1|25027.1|24963.1|24958.1|8513
1637308800000|2021-11-19 08:00:00|25008.6|25003.6|24994.2|24964.2|25050.6|25045.6|24990.8|24960.8|4964
1637312400000|2021-11-19 09:00:00|24987.7|24957.7|24891.1|24883.1|25004.1|24996.1|24881.1|24873.1|3642
1637316000000|2021-11-19 10:00:00|24892.1|24884.1|24924.1|24916.1|24926.1|24918.1|24817.1|24809.1|3429
1637319600000|2021-11-19 11:00:00|24923.6|24915.6|24879.6|24871.6|24932.1|24924.1|24857.1|24849.1|1161
1637323200000|2021-11-19 12:00:00|24880.1|24872.1|24898.6|24890.6|24924.1|24916.1|24880.1|24872.1|1309
1637326800000|2021-11-19 13:00:00|24898.1|24890.1|24958.1|24950.1|24975.1|24967.1|24877.6|24869.6|1652
1637330400000|2021-11-19 14:00:00|24957.6|24949.6|25013.1|25005.1|25066.1|25058.1|24943.6|24935.6|4134
1637334000000|2021-11-19 15:00:00|25013.6|25005.6|24987.1|24979.1|25027.1|25019.1|24948.6|24940.6|2398
1637337600000|2021-11-19 16:00:00|24986.6|24978.6|24977.1|24969.1|24996.1|24988.1|24966.1|24958.1|1046
1637341200000|2021-11-19 17:00:00|24976.6|24968.6|24948.1|24940.1|24994.6|24986.6|24927.6|24919.6|1009
1637344800000|2021-11-19 18:00:00|24948.6|24940.6|24924.6|24894.6|24967.6|24959.6|24908.6|24894.6|696
1637348400000|2021-11-19 19:00:00|24924.4|24894.4|24942.3|24912.3|24958.6|24928.6|24924.4|24894.4|1
1637352000000|2021-11-19 20:00:00|24942.1|24912.1|24925|24895|24952.1|24922.1|24905.8|24875.8|0
1637355600000|2021-11-19 21:00:00|24924|24894|24945.7|24915.7|24946.7|24916.7|24921.8|24891.8|0
1637535600000|2021-11-21 23:00:00|24958.4|24928.4|24924.8|24894.8|24960.5|24930.5|24923.8|24893.8|0
1637539200000|2021-11-22 00:00:00|24925.9|24895.9|24960.2|24930.2|24962.7|24932.7|24917.3|24887.3|0
1637542800000|2021-11-22 01:00:00|24960.7|24930.7|25031.1|25026.1|25098.1|25093.1|24958.2|24928.2|22687
1637546400000|2021-11-22 02:00:00|25028.1|25023.1|25007.6|25002.6|25107.6|25102.6|24951.6|24946.6|16221
1637550000000|2021-11-22 03:00:00|25005.6|25000.6|24968.9|24963.9|25026.9|25021.9|24926.4|24921.4|8159
1637553600000|2021-11-22 04:00:00|24982.9|24952.9|24989.3|24959.3|25008.2|24978.2|24982.9|24952.9|5
1637557200000|2021-11-22 05:00:00|24988.8|24958.8|24934.4|24929.4|24988.8|24958.8|24862.4|24857.4|9466
1637560800000|2021-11-22 06:00:00|24932.4|24927.4|24920.4|24915.4|24957.4|24952.4|24875.9|24870.9|7863
1637564400000|2021-11-22 07:00:00|24920.9|24915.9|24953.4|24948.4|24985.9|24980.9|24914.9|24909.9|7036
1637568000000|2021-11-22 08:00:00|24953.9|24948.9|24940.9|24910.9|24963.2|24954.9|24919.4|24902.7|4957
1637571600000|2021-11-22 09:00:00|24940.4|24910.4|24907.9|24899.9|24957.8|24927.8|24885.9|24877.9|1113
1637575200000|2021-11-22 10:00:00|24908.4|24900.4|24903.9|24895.9|24923.9|24915.9|24870.9|24862.9|1000
1637578800000|2021-11-22 11:00:00|24903.4|24895.4|24887.9|24879.9|24930.9|24922.9|24874.9|24866.9|728
1637582400000|2021-11-22 12:00:00|24888.9|24880.9|24890.4|24882.4|24905.9|24897.9|24880.4|24872.4|509
1637586000000|2021-11-22 13:00:00|24889.9|24881.9|24911.9|24903.9|24916.4|24908.4|24867.9|24859.9|688
1637589600000|2021-11-22 14:00:00|24910.4|24902.4|24869.9|24861.9|24925.4|24917.4|24853.9|24845.9|3006
1637593200000|2021-11-22 15:00:00|24871.4|24863.4|24820.9|24812.9|24894.9|24886.9|24816.9|24808.9|2344
1637596800000|2021-11-22 16:00:00|24819.9|24811.9|24716.9|24708.9|24830.9|24822.9|24685.9|24677.9|3359
1637600400000|2021-11-22 17:00:00|24714.9|24706.9|24746.4|24738.4|24773.4|24765.4|24702.9|24694.9|1596
1637604000000|2021-11-22 18:00:00|24745.9|24737.9|24790.2|24760.2|24809.9|24801.9|24731.9|24723.9|1609
1637607600000|2021-11-22 19:00:00|24790.4|24760.4|24854.5|24824.5|24858.2|24828.2|24789.1|24759.1|0
1637611200000|2021-11-22 20:00:00|24854.7|24824.7|24724.1|24694.1|24887.6|24857.6|24712.4|24682.4|0
1637614800000|2021-11-22 21:00:00|24720.9|24690.9|24746.6|24716.6|24747.3|24717.3|24699.8|24669.8|0
1637618400000|2021-11-22 22:00:00|24746.8|24716.8|24751.1|24721.1|24752.5|24722.5|24745.2|24715.2|0
1637622000000|2021-11-22 23:00:00|24757.7|24727.7|24764.3|24734.3|24776.2|24746.2|24755.6|24725.6|0
1637625600000|2021-11-23 00:00:00|24765.3|24735.3|24768.6|24738.6|24778.5|24748.5|24752.1|24722.1|0
1637629200000|2021-11-23 01:00:00|24769.1|24739.1|24649|24644|24774.8|24750.9|24611.4|24606.4|28267
1637632800000|2021-11-23 02:00:00|24648|24643|24704.5|24699.5|24725.5|24720.5|24619.5|24614.5|20491
1637636400000|2021-11-23 03:00:00|24705|24700|24701|24696|24808.5|24803.5|24685.5|24680.5|11519
1637640000000|2021-11-23 04:00:00|24714.5|24684.5|24733.6|24703.6|24736.4|24706.4|24714.5|24684.5|0
1637643600000|2021-11-23 05:00:00|24731.1|24701.1|24650|24645|24731.1|24701.1|24590.5|24585.5|10632
1637647200000|2021-11-23 06:00:00|24649.5|24644.5|24691|24686|24728|24723|24641.5|24636.5|12689
1637650800000|2021-11-23 07:00:00|24690.5|24685.5|24666|24661|24691.5|24686.5|24634|24629|9853
1637654400000|2021-11-23 08:00:00|24665.5|24660.5|24607.9|24577.9|24669|24664|24553.2|24523.2|11317
1637658000000|2021-11-23 09:00:00|24608.6|24578.6|24614.5|24606.5|24626.4|24614|24570.7|24540.7|1800
1637661600000|2021-11-23 10:00:00|24613.5|24605.5|24628.5|24620.5|24647|24639|24612|24604|1319
1637665200000|2021-11-23 11:00:00|24629|24621|24626|24618|24637|24629|24585|24577|1173
1637668800000|2021-11-23 12:00:00|24627|24619|24627.5|24619.5|24643.5|24635.5|24611|24603|890
1637672400000|2021-11-23 13:00:00|24627|24619|24626|24618|24644.5|24636.5|24622.5|24614.5|1103
1637676000000|2021-11-23 14:00:00|24626.5|24618.5|24689.5|24681.5|24711|24703|24601|24593|3684
1637679600000|2021-11-23 15:00:00|24690.5|24682.5|24563|24555|24696.5|24688.5|24561.5|24553.5|3138
1637683200000|2021-11-23 16:00:00|24563.5|24555.5|24590.5|24582.5|24622|24614|24545.5|24537.5|2468
1637686800000|2021-11-23 17:00:00|24591|24583|24586.5|24578.5|24621.5|24613.5|24558.5|24550.5|936
1637690400000|2021-11-23 18:00:00|24585.5|24577.5|24575.5|24545.5|24610|24602|24545.5|24537.5|783
1637694000000|2021-11-23 19:00:00|24575.8|24545.8|24601.5|24571.5|24613.3|24583.3|24531.3|24501.3|0
1637697600000|2021-11-23 20:00:00|24601.4|24571.4|24657.5|24627.5|24669.3|24639.3|24590|24560|0
1637701200000|2021-11-23 21:00:00|24659.6|24629.6|24645.5|24615.5|24659.6|24629.6|24623.9|24593.9|0
1637704800000|2021-11-23 22:00:00|24644.3|24614.3|24644.4|24614.4|24647.7|24617.7|24643.1|24613.1|0
1637708400000|2021-11-23 23:00:00|24644.8|24614.8|24635|24605|24653.2|24623.2|24628.1|24598.1|0
1637712000000|2021-11-24 00:00:00|24636|24606|24638.8|24608.8|24656.3|24626.3|24630.5|24600.5|0
1637715600000|2021-11-24 01:00:00|24639.4|24609.4|24667|24662|24720|24715|24585|24580|31874
1637719200000|2021-11-24 02:00:00|24668|24663|24620|24615|24668.5|24663.5|24546.5|24541.5|24711
1637722800000|2021-11-24 03:00:00|24619.5|24614.5|24637|24632|24649|24644|24571.5|24566.5|12992
1637726400000|2021-11-24 04:00:00|24636.5|24631.5|24622.8|24592.8|24647.1|24631.5|24614.8|24584.8|0
1637730000000|2021-11-24 05:00:00|24622.1|24592.1|24828.5|24823.5|24841.5|24836.5|24610.5|24592.1|23197
1637733600000|2021-11-24 06:00:00|24828|24823|24788.5|24783.5|24863.5|24858.5|24770.5|24765.5|16242
1637737200000|2021-11-24 07:00:00|24792|24787|24693|24688|24822|24817|24650|24645|12502
1637740800000|2021-11-24 08:00:00|24688.5|24683.5|24698|24668|24715|24696.5|24648.5|24643.5|16884
1637744400000|2021-11-24 09:00:00|24695.9|24665.9|24651.5|24643.5|24723|24715|24643|24635|1769
1637748000000|2021-11-24 10:00:00|24652|24644|24605.5|24597.5|24683.5|24675.5|24603.5|24595.5|2104
1637751600000|2021-11-24 11:00:00|24606|24598|24625.5|24617.5|24635|24627|24559.5|24551.5|2509
1637755200000|2021-11-24 12:00:00|24627|24619|24612.5|24604.5|24646|24638|24598.5|24590.5|1257
1637758800000|2021-11-24 13:00:00|24612|24604|24552|24544|24671.5|24663.5|24545|24537|2772
1637762400000|2021-11-24 14:00:00|24554.5|24546.5|24534|24526|24572.5|24564.5|24445.5|24437.5|5614
1637766000000|2021-11-24 15:00:00|24532.5|24524.5|24578|24570|24606.5|24598.5|24510.5|24502.5|3754
1637769600000|2021-11-24 16:00:00|24579.5|24571.5|24596.5|24588.5|24631|24623|24560|24552|2522
1637773200000|2021-11-24 17:00:00|24597|24589|24589|24581|24607|24599|24565.5|24557.5|388
1637776800000|2021-11-24 18:00:00|24588.5|24580.5|24605.1|24575.1|24624|24616|24580.5|24572.5|750
1637780400000|2021-11-24 19:00:00|24604.9|24574.9|24652.4|24622.4|24656.1|24626.1|24568.3|24538.3|1
1637784000000|2021-11-24 20:00:00|24652|24622|24674.2|24644.2|24690.6|24660.6|24640.1|24610.1|0
1637787600000|2021-11-24 21:00:00|24672.1|24642.1|24699.3|24669.3|24707.7|24677.7|24664.8|24634.8|0
1637791200000|2021-11-24 22:00:00|24698.7|24668.7|24695.6|24665.6|24701.7|24671.7|24694.9|24664.9|0
1637794800000|2021-11-24 23:00:00|24693.7|24663.7|24686.3|24656.3|24704.5|24674.5|24685.8|24655.8|0
1637798400000|2021-11-25 00:00:00|24685.3|24655.3|24727.5|24697.5|24729.4|24699.4|24685.3|24655.3|0
1637802000000|2021-11-25 01:00:00|24727|24697|24524.3|24519.3|24732.5|24704.5|24512.8|24507.8|32922
1637805600000|2021-11-25 02:00:00|24523.3|24518.3|24636.8|24631.8|24680.3|24675.3|24515.8|24510.8|24323
1637809200000|2021-11-25 03:00:00|24635.3|24630.3|24712.8|24707.8|24735.3|24730.3|24602.3|24597.3|16916
1637812800000|2021-11-25 04:00:00|24726.8|24696.8|24710.8|24680.8|24728.2|24698.2|24707|24677|0
1637816400000|2021-11-25 05:00:00|24711.4|24681.4|24756.3|24751.3|24766.3|24761.3|24664.8|24659.8|14792
1637820000000|2021-11-25 06:00:00|24755.3|24750.3|24739.8|24734.8|24765.8|24760.8|24690.3|24685.3|10892
1637823600000|2021-11-25 07:00:00|24740.8|24735.8|24730.8|24725.8|24763.3|24758.3|24723.3|24718.3|8108
1637827200000|2021-11-25 08:00:00|24730.3|24725.3|24766.6|24736.6|24772.3|24750.3|24712.3|24707.3|18122
1637830800000|2021-11-25 09:00:00|24765.9|24735.9|24713.3|24705.3|24767.9|24738.3|24708.8|24700.8|2367
1637834400000|2021-11-25 10:00:00|24711.8|24703.8|24670.3|24662.3|24714.8|24706.8|24658.3|24650.3|1541
1637838000000|2021-11-25 11:00:00|24672.3|24664.3|24696.8|24688.8|24702.3|24694.3|24666.8|24658.8|799
1637841600000|2021-11-25 12:00:00|24696.3|24688.3|24693.8|24685.8|24709.8|24701.8|24688.8|24680.8|472
1637845200000|2021-11-25 13:00:00|24694.3|24686.3|24681.3|24673.3|24695.3|24687.3|24665.8|24657.8|1175
1637848800000|2021-11-25 14:00:00|24680.3|24672.3|24697.8|24689.8|24701.8|24693.8|24664.8|24656.8|809
1637852400000|2021-11-25 15:00:00|24699.3|24691.3|24697.3|24689.3|24706.8|24698.8|24685.3|24677.3|477
1637856000000|2021-11-25 16:00:00|24697.8|24689.8|24709.8|24701.8|24714.3|24706.3|24692.8|24684.8|307
1637859600000|2021-11-25 17:00:00|24710.8|24702.8|24696.3|24688.3|24720.8|24712.8|24692.8|24684.8|308
1637863200000|2021-11-25 18:00:00|24695.3|24687.3|24689.4|24659.4|24696.8|24688.8|24675.8|24659.4|197
1637866800000|2021-11-25 19:00:00|24688.8|24658.8|24688.7|24658.7|24691.5|24661.5|24688.2|24658.2|0
1637870400000|2021-11-25 20:00:00|24688.4|24658.4|24696|24666|24697.7|24667.7|24688.3|24658.3|0
1637874000000|2021-11-25 21:00:00|24697.1|24667.1|24697.3|24667.3|24698.3|24668.3|24697.1|24667.1|0
1637877600000|2021-11-25 22:00:00|24697|24667|24697|24667|24697|24667|24697|24667|0
1637881200000|2021-11-25 23:00:00|24693.8|24663.8|24572.5|24542.5|24694.8|24664.8|24565.2|24535.2|0
1637884800000|2021-11-26 00:00:00|24571.5|24541.5|24526.4|24496.4|24595.7|24565.7|24506.2|24476.2|0
1637888400000|2021-11-26 01:00:00|24529.3|24499.3|24318.3|24313.3|24535.7|24505.7|24266.3|24261.3|33896
1637892000000|2021-11-26 02:00:00|24316.3|24311.3|24236.8|24231.8|24332.3|24327.3|24230.8|24225.8|21895
1637895600000|2021-11-26 03:00:00|24236.3|24231.3|24210.8|24205.8|24257.8|24252.8|24190.3|24185.3|11502
1637899200000|2021-11-26 04:00:00|24212.6|24182.6|24192.6|24162.6|24228.6|24198.6|24137.2|24107.2|0
1637902800000|2021-11-26 05:00:00|24189.2|24159.2|24157.3|24152.3|24215.3|24210.3|24085.3|24080.3|11140
1637906400000|2021-11-26 06:00:00|24157.8|24152.8|24171.8|24166.8|24203.3|24198.3|24123.3|24118.3|6749
1637910000000|2021-11-26 07:00:00|24171.3|24166.3|24074.3|24069.3|24171.8|24166.8|24030.3|24025.3|10936
1637913600000|2021-11-26 08:00:00|24073.3|24068.3|24129.1|24099.1|24142.8|24128.3|23953|23923|8879
1637917200000|2021-11-26 09:00:00|24130.1|24100.1|24045.8|24037.8|24132.5|24102.5|23967.8|23955.3|2582
1637920800000|2021-11-26 10:00:00|24047.3|24039.3|24061.8|24053.8|24114.3|24106.3|24022.8|24014.8|1538
1637924400000|2021-11-26 11:00:00|24062.3|24054.3|24047.8|24039.8|24118.3|24110.3|24044.3|24036.3|1266
1637928000000|2021-11-26 12:00:00|24048.8|24040.8|24054.3|24046.3|24103.3|24095.3|24044.8|24036.8|666
1637931600000|2021-11-26 13:00:00|24054.8|24046.8|24050.3|24042.3|24063.8|24055.8|24025.3|24017.3|694
1637935200000|2021-11-26 14:00:00|24050.8|24042.8|23929.8|23921.8|24066.3|24058.3|23888.8|23880.8|2227
1637938800000|2021-11-26 15:00:00|23928.8|23920.8|23810.8|23802.8|23928.8|23920.8|23802.3|23794.3|2485
1637942400000|2021-11-26 16:00:00|23808.8|23800.8|23684.3|23676.3|23813.8|23805.8|23666.3|23658.3|3295
1637946000000|2021-11-26 17:00:00|23681.3|23673.3|23798.3|23790.3|23880.3|23872.3|23681.3|23673.3|1682
1637949600000|2021-11-26 18:00:00|23798.8|23790.8|23792.5|23762.5|23812.8|23804.8|23756.3|23748.3|560
1637953200000|2021-11-26 19:00:00|23791.9|23761.9|23738.7|23708.7|23792.6|23762.6|23735.3|23705.3|0
1637956800000|2021-11-26 20:00:00|23738.1|23708.1|23759.3|23729.3|23766.7|23736.7|23707.8|23677.8|0
1638140400000|2021-11-28 23:00:00|23904|23874|23968.6|23938.6|24024.8|23994.8|23892|23862|0
1638144000000|2021-11-29 00:00:00|23969.1|23939.1|23959|23929|24028.3|23998.3|23934.9|23904.9|0
1638147600000|2021-11-29 01:00:00|23959.5|23929.5|24125.3|24120.3|24160.3|24155.3|23890.3|23861|37771
1638151200000|2021-11-29 02:00:00|24125.8|24120.8|23870.3|23865.3|24135.3|24130.3|23861.8|23856.8|27005
1638154800000|2021-11-29 03:00:00|23870.8|23865.8|23957.8|23952.8|23972.3|23967.3|23864.3|23859.3|16718
1638158400000|2021-11-29 04:00:00|23974.9|23944.9|23933.7|23903.7|23987.8|23957.8|23919.9|23889.9|0
1638162000000|2021-11-29 05:00:00|23933|23903|23861.5|23856.5|23951.3|23946.3|23767|23762|21438
1638165600000|2021-11-29 06:00:00|23866.5|23861.5|23883|23878|23891.5|23886.5|23781|23776|10566
1638169200000|2021-11-29 07:00:00|23882.5|23877.5|23856.5|23851.5|23910|23905|23829|23824|12277
1638172800000|2021-11-29 08:00:00|23855|23850|23774.1|23744.1|23867.5|23862.5|23724.8|23694.8|8308
1638176400000|2021-11-29 09:00:00|23772.7|23742.7|23712.5|23704.5|23845.2|23815.2|23712|23704|2533
1638180000000|2021-11-29 10:00:00|23713.5|23705.5|23787|23779|23800|23792|23701.5|23693.5|2309
1638183600000|2021-11-29 11:00:00|23786.5|23778.5|23786|23778|23819|23811|23784|23776|845
1638187200000|2021-11-29 12:00:00|23784.5|23776.5|23789.5|23781.5|23802|23794|23750|23742|1669
1638190800000|2021-11-29 13:00:00|23790|23782|23823.5|23815.5|23832|23824|23765.5|23757.5|1360
1638194400000|2021-11-29 14:00:00|23824|23816|23713.5|23705.5|23845.5|23837.5|23674|23666|4120
1638198000000|2021-11-29 15:00:00|23714|23706|23703.5|23695.5|23739|23731|23665|23657|3313
1638201600000|2021-11-29 16:00:00|23704|23696|23704.5|23696.5|23732.5|23724.5|23688.5|23680.5|1629
1638205200000|2021-11-29 17:00:00|23705|23697|23752.5|23744.5|23762.5|23754.5|23704.5|23696.5|1044
1638208800000|2021-11-29 18:00:00|23753|23745|23748.8|23718.8|23759.5|23751.5|23720.5|23712.5|542
1638212400000|2021-11-29 19:00:00|23749|23719|23731.3|23701.3|23749.5|23719.5|23709.2|23679.2|0
1638216000000|2021-11-29 20:00:00|23731.1|23701.1|23702.9|23672.9|23766.2|23736.2|23694.8|23664.8|0
1638219600000|2021-11-29 21:00:00|23701.9|23671.9|23728.7|23698.7|23734.3|23704.3|23695.8|23665.8|0
1638223200000|2021-11-29 22:00:00|23728.8|23698.8|23744.1|23714.1|23744.7|23714.7|23724.3|23694.3|0
1638226800000|2021-11-29 23:00:00|23744.6|23714.6|23774.8|23744.8|23782.8|23752.8|23741.6|23711.6|0
1638230400000|2021-11-30 00:00:00|23775.9|23745.9|23881.7|23851.7|23891.2|23861.2|23772.6|23742.6|0
1638234000000|2021-11-30 01:00:00|23882.2|23852.2|23660.5|23655.5|23891.8|23879|23660|23655|24962
1638237600000|2021-11-30 02:00:00|23661.5|23656.5|23564.3|23559.3|23748.5|23743.5|23500.8|23495.8|23804
1638241200000|2021-11-30 03:00:00|23566.3|23561.3|23575.3|23570.3|23612.3|23607.3|23545.3|23540.3|8559
1638244800000|2021-11-30 04:00:00|23591.6|23561.6|23564.4|23534.4|23602|23572|23547.7|23517.7|0
1638248400000|2021-11-30 05:00:00|23561.9|23531.9|23267.8|23262.8|23592.3|23587.3|23259.8|23254.8|26395
1638252000000|2021-11-30 06:00:00|23270.8|23265.8|23287.3|23282.3|23341.8|23336.8|23135.3|23130.3|22644
1638255600000|2021-11-30 07:00:00|23286.8|23281.8|23470.8|23465.8|23507.3|23502.3|23264.8|23259.8|17974
1638259200000|2021-11-30 08:00:00|23470.3|23465.3|23452.5|23422.5|23513.7|23503.8|23389.2|23359.2|11797
1638262800000|2021-11-30 09:00:00|23451|23421|23417.8|23409.8|23452.5|23435.3|23361.3|23339.6|2691
1638266400000|2021-11-30 10:00:00|23418.3|23410.3|23448.8|23440.8|23465.8|23457.8|23403.8|23395.8|1655
1638270000000|2021-11-30 11:00:00|23446.3|23438.3|23490.3|23482.3|23498.8|23490.8|23424.8|23416.8|1260
1638273600000|2021-11-30 12:00:00|23489.3|23481.3|23526.3|23518.3|23560.3|23552.3|23485.3|23477.3|2194
1638277200000|2021-11-30 13:00:00|23527.3|23519.3|23589.3|23581.3|23593.3|23585.3|23501.3|23493.3|1843
1638280800000|2021-11-30 14:00:00|23590.3|23582.3|23608.8|23600.8|23627.3|23619.3|23524.8|23516.8|4164
1638284400000|2021-11-30 15:00:00|23608.3|23600.3|23348.8|23340.8|23656.3|23648.3|23347.8|23339.8|6985
1638288000000|2021-11-30 16:00:00|23348.3|23340.3|23399.8|23391.8|23460.8|23452.8|23287.3|23279.3|8670
1638291600000|2021-11-30 17:00:00|23399.3|23391.3|23429.8|23421.8|23456.8|23448.8|23349.3|23341.3|1771
1638295200000|2021-11-30 18:00:00|23430.8|23422.8|23509.8|23479.8|23509.8|23493.8|23413.8|23405.8|890
1638298800000|2021-11-30 19:00:00|23509.6|23479.6|23492.8|23462.8|23558.3|23528.3|23473.9|23443.9|0
1638302400000|2021-11-30 20:00:00|23492.9|23462.9|23458.7|23428.7|23529.2|23499.2|23444.8|23414.8|0
1638306000000|2021-11-30 21:00:00|23445.4|23415.4|23553.8|23523.8|23554.9|23524.9|23445.4|23415.4|0
1638309600000|2021-11-30 22:00:00|23553.5|23523.5|23549.6|23519.6|23553.8|23523.8|23544.4|23514.4|0
1638313200000|2021-11-30 23:00:00|23556.7|23526.7|23534.8|23504.8|23590.6|23560.6|23518.6|23488.6|0
1638316800000|2021-12-01 00:00:00|23535.8|23505.8|23482.1|23452.1|23568.4|23538.4|23442.9|23412.9|0
1638320400000|2021-12-01 01:00:00|23481.3|23451.3|23774.8|23769.8|23778.8|23773.8|23454.7|23424.7|26904
1638324000000|2021-12-01 02:00:00|23773.8|23768.8|23846.3|23841.3|23865.8|23860.8|23743.3|23738.3|22490
1638327600000|2021-12-01 03:00:00|23843.8|23838.8|23813.8|23808.8|23845.8|23840.8|23784.8|23779.8|7660
1638331200000|2021-12-01 04:00:00|23825.5|23795.5|23855.3|23825.3|23876.4|23846.4|23825.5|23795.5|1
1638334800000|2021-12-01 05:00:00|23853.9|23823.9|23701.8|23696.8|23897.8|23892.8|23698.3|23693.3|11789
1638338400000|2021-12-01 06:00:00|23700.8|23695.8|23753.3|23748.3|23790.3|23785.3|23691.3|23686.3|8441
1638342000000|2021-12-01 07:00:00|23753.8|23748.8|23633.8|23628.8|23768.3|23763.3|23614.3|23609.3|11133
1638345600000|2021-12-01 08:00:00|23633.3|23628.3|23656.5|23626.5|23656.8|23651.8|23571.8|23552.3|7704
1638349200000|2021-12-01 09:00:00|23656.3|23626.3|23697.8|23689.8|23708.8|23700.8|23637.3|23615.9|1815
1638352800000|2021-12-01 10:00:00|23698.3|23690.3|23672.8|23664.8|23702.8|23694.8|23652.8|23644.8|1004
1638356400000|2021-12-01 11:00:00|23674.8|23666.8|23737.8|23729.8|23748.8|23740.8|23655.3|23647.3|1360
1638360000000|2021-12-01 12:00:00|23736.8|23728.8|23702.8|23694.8|23750.3|23742.3|23702.3|23694.3|1398
1638363600000|2021-12-01 13:00:00|23703.3|23695.3|23701.8|23693.8|23712.3|23704.3|23660.8|23652.8|1481
1638367200000|2021-12-01 14:00:00|23700.8|23692.8|23677.8|23669.8|23717.3|23709.3|23635.3|23627.3|3375
1638370800000|2021-12-01 15:00:00|23679.3|23671.3|23796.8|23788.8|23800.8|23792.8|23675.3|23667.3|4282
1638374400000|2021-12-01 16:00:00|23797.3|23789.3|23723.3|23715.3|23850.3|23842.3|23712.8|23704.8|4155
1638378000000|2021-12-01 17:00:00|23723.8|23715.8|23644.8|23636.8|23757.8|23749.8|23642.8|23634.8|1388
1638381600000|2021-12-01 18:00:00|23644.3|23636.3|23648.3|23618.3|23667.8|23659.8|23587.8|23579.8|1805
1638385200000|2021-12-01 19:00:00|23647.7|23617.7|23601.1|23571.1|23662.8|23632.8|23573.5|23543.5|0
1638388800000|2021-12-01 20:00:00|23601.6|23571.6|23362.8|23332.8|23614.1|23584.1|23361.7|23331.7|0
1638392400000|2021-12-01 21:00:00|23365.9|23335.9|23400.1|23370.1|23404.9|23374.9|23328|23298|0
1638396000000|2021-12-01 22:00:00|23379.5|23349.5|23398.3|23368.3|23399.8|23369.8|23371.9|23341.9|0
1638399600000|2021-12-01 23:00:00|23398.8|23368.8|23482.8|23452.8|23488.1|23458.1|23394.2|23364.2|0
1638403200000|2021-12-02 00:00:00|23483.3|23453.3|23494|23464|23555.5|23525.5|23463.7|23433.7|0
1638406800000|2021-12-02 01:00:00|23494.5|23464.5|23795.3|23790.3|23808.8|23803.8|23472.3|23442.5|24738
1638410400000|2021-12-02 02:00:00|23794.3|23789.3|23763.5|23758.5|23796.3|23791.3|23645.8|23640.8|18523
1638414000000|2021-12-02 03:00:00|23764|23759|23720.5|23715.5|23766.5|23761.5|23692|23687|7910
1638417600000|2021-12-02 04:00:00|23736.8|23706.8|23719.3|23689.3|23763.3|23733.3|23716.3|23686.3|2
1638421200000|2021-12-02 05:00:00|23724.4|23694.4|23742.5|23737.5|23781.5|23776.5|23649|23644|13335
1638424800000|2021-12-02 06:00:00|23743|23738|23757.5|23752.5|23775.5|23770.5|23685.5|23680.5|7957
1638428400000|2021-12-02 07:00:00|23759|23754|23769|23764|23817.5|23812.5|23725.5|23720.5|10120
1638432000000|2021-12-02 08:00:00|23770.5|23765.5|23790.4|23760.4|23801.1|23794.5|23700.4|23670.4|8064
1638435600000|2021-12-02 09:00:00|23789.9|23759.9|23786|23778|23843.2|23813.2|23757|23740.5|1540
1638439200000|2021-12-02 10:00:00|23785.5|23777.5|23757.5|23749.5|23790|23782|23700|23692|2061
1638442800000|2021-12-02 11:00:00|23757|23749|23722.5|23714.5|23760.5|23752.5|23712|23704|1209
1638446400000|2021-12-02 12:00:00|23723.5|23715.5|23696|23688|23742|23734|23647.5|23639.5|2324
1638450000000|2021-12-02 13:00:00|23694.5|23686.5|23659.5|23651.5|23715.5|23707.5|23650|23642|2295
1638453600000|2021-12-02 14:00:00|23657|23649|23811|23803|23811|23803|23636.5|23628.5|5627
1638457200000|2021-12-02 15:00:00|23811.5|23803.5|23788.5|23780.5|23820.5|23812.5|23706|23698|4756
1638460800000|2021-12-02 16:00:00|23786.5|23778.5|23846|23838|23863.5|23855.5|23756.5|23748.5|3770
1638464400000|2021-12-02 17:00:00|23846.5|23838.5|23817.5|23809.5|23865.5|23857.5|23809|23801|1376
1638468000000|2021-12-02 18:00:00|23817|23809|23607.7|23577.7|23820|23812|23569.5|23561.5|3629
1638471600000|2021-12-02 19:00:00|23607.3|23577.3|23649|23619|23683.6|23653.6|23598.8|23568.8|0
1638475200000|2021-12-02 20:00:00|23649.6|23619.6|23734.9|23704.9|23753.8|23723.8|23649.6|23619.6|0
1638478800000|2021-12-02 21:00:00|23729.7|23699.7|23768.4|23738.4|23771.2|23741.2|23711.2|23681.2|0
1638482400000|2021-12-02 22:00:00|23766.6|23736.6|23763.4|23733.4|23772.7|23742.7|23763.4|23733.4|0
1638486000000|2021-12-02 23:00:00|23769|23739|23657.1|23627.1|23774.9|23744.9|23648.1|23618.1|0
1638489600000|2021-12-03 00:00:00|23656.6|23626.6|23702.6|23672.6|23728.5|23698.5|23640.9|23610.9|0
1638493200000|2021-12-03 01:00:00|23702.3|23672.3|23507.2|23502.2|23726.7|23696.7|23421|23416|29264
1638496800000|2021-12-03 02:00:00|23508.7|23503.7|23551.7|23546.7|23586.7|23581.7|23451.7|23446.7|16574
1638500400000|2021-12-03 03:00:00|23551.2|23546.2|23616.7|23611.7|23651.7|23646.7|23490.2|23485.2|10229
1638504000000|2021-12-03 04:00:00|23631.6|23601.6|23650.6|23620.6|23670.1|23640.1|23620.2|23590.2|0
1638507600000|2021-12-03 05:00:00|23650.8|23620.8|23736.7|23731.7|23821.2|23816.2|23582.7|23577.7|12979
1638511200000|2021-12-03 06:00:00|23737.7|23732.7|23724.7|23719.7|23786.7|23781.7|23714.7|23709.7|7083
1638514800000|2021-12-03 07:00:00|23724.2|23719.2|23716.2|23711.2|23726.7|23721.7|23615.7|23610.7|11777
1638518400000|2021-12-03 08:00:00|23714.7|23709.7|23773.9|23743.9|23855.7|23850.7|23699.7|23694.7|10296
1638522000000|2021-12-03 09:00:00|23773.3|23743.3|23778.7|23770.7|23806.7|23798.7|23750.7|23720.9|1623
1638525600000|2021-12-03 10:00:00|23779.2|23771.2|23772.2|23764.2|23786.2|23778.2|23727.7|23719.7|1698
1638529200000|2021-12-03 11:00:00|23771.7|23763.7|23821.7|23813.7|23828.2|23820.2|23766.2|23758.2|1954
1638532800000|2021-12-03 12:00:00|23822.2|23814.2|23785.7|23777.7|23828.7|23820.7|23762.2|23754.2|1705
1638536400000|2021-12-03 13:00:00|23786.2|23778.2|23760.2|23752.2|23855.7|23847.7|23740.2|23732.2|2886
1638540000000|2021-12-03 14:00:00|23761.7|23753.7|23448.2|23440.2|23787.2|23779.2|23399.2|23391.2|11286
1638543600000|2021-12-03 15:00:00|23446.2|23438.2|23417.7|23409.7|23461.7|23453.7|23333.2|23325.2|9711
1638547200000|2021-12-03 16:00:00|23417.2|23409.2|23374.7|23366.7|23483.2|23475.2|23369.2|23361.2|6597
1638550800000|2021-12-03 17:00:00|23375.2|23367.2|23420.7|23412.7|23464.2|23456.2|23358.7|23350.7|2239
1638554400000|2021-12-03 18:00:00|23419.2|23411.2|23392.5|23362.5|23456.2|23448.2|23374.7|23362.5|1690
1638558000000|2021-12-03 19:00:00|23392.2|23362.2|23348.5|23318.5|23423|23393|23346.7|23316.7|0
1638561600000|2021-12-03 20:00:00|23348.4|23318.4|23456.2|23426.2|23477.5|23447.5|23332.9|23302.9|0
1638565200000|2021-12-03 21:00:00|23453.1|23423.1|23433.8|23403.8|23477.2|23447.2|23413.3|23383.3|0
1638745200000|2021-12-05 23:00:00|23470.5|23440.5|23558.8|23528.8|23568|23538|23469.1|23439.1|0
1638748800000|2021-12-06 00:00:00|23559.8|23529.8|23544.4|23514.4|23565|23535|23473.8|23443.8|0
1638752400000|2021-12-06 01:00:00|23542.3|23512.3|23568.7|23563.7|23629.2|23624.2|23358.7|23353.7|33622
1638756000000|2021-12-06 02:00:00|23566.2|23561.2|23487.6|23482.6|23605.6|23600.6|23438.1|23433.1|19542
1638759600000|2021-12-06 03:00:00|23488.1|23483.1|23475.6|23470.6|23537.1|23532.1|23425.1|23420.1|9252
1638763200000|2021-12-06 04:00:00|23480.1|23450.1|23504.1|23474.1|23512.8|23482.8|23478.8|23448.8|0
1638766800000|2021-12-06 05:00:00|23498.4|23468.4|23476.1|23471.1|23508.1|23503.1|23429.1|23424.1|8172
1638770400000|2021-12-06 06:00:00|23474.1|23469.1|23333.6|23328.6|23500.1|23495.1|23306.1|23301.1|15954
1638774000000|2021-12-06 07:00:00|23332.1|23327.1|23344.1|23339.1|23389.6|23384.6|23311.1|23306.1|10461
1638777600000|2021-12-06 08:00:00|23342.6|23337.6|23364.4|23334.4|23386.6|23381.6|23313.5|23283.5|6957
1638781200000|2021-12-06 09:00:00|23363.9|23333.9|23308.1|23300.1|23426.1|23418.1|23305.1|23297.1|3649
1638784800000|2021-12-06 10:00:00|23308.6|23300.6|23275.1|23267.1|23338.6|23330.6|23247.1|23239.1|3014
1638788400000|2021-12-06 11:00:00|23273.1|23265.1|23343.6|23335.6|23355.1|23347.1|23270.6|23262.6|1963
1638792000000|2021-12-06 12:00:00|23344.1|23336.1|23316.6|23308.6|23353.1|23345.1|23305.6|23297.6|1116
1638795600000|2021-12-06 13:00:00|23317.1|23309.1|23366.6|23358.6|23366.6|23358.6|23301.6|23293.6|1718
1638799200000|2021-12-06 14:00:00|23366.1|23358.1|23511.1|23503.1|23518.6|23510.6|23300.1|23292.1|7658
1638802800000|2021-12-06 15:00:00|23510.1|23502.1|23632.1|23624.1|23636.6|23628.6|23490.6|23482.6|6542
1638806400000|2021-12-06 16:00:00|23630.1|23622.1|23653.6|23645.6|23683.1|23675.1|23595.6|23587.6|3372
1638810000000|2021-12-06 17:00:00|23654.6|23646.6|23708.6|23700.6|23711.6|23703.6|23646.6|23638.6|1222
1638813600000|2021-12-06 18:00:00|23709.1|23701.1|23722.1|23692.1|23722.2|23712.6|23667.6|23659.6|1212
1638817200000|2021-12-06 19:00:00|23722.3|23692.3|23684.4|23654.4|23773|23743|23676.7|23646.7|1
1638820800000|2021-12-06 20:00:00|23684.2|23654.2|23714|23684|23723.7|23693.7|23660.1|23630.1|0
1638824400000|2021-12-06 21:00:00|23717.1|23687.1|23729.2|23699.2|23730|23700|23700.1|23670.1|0
1638828000000|2021-12-06 22:00:00|23728.2|23698.2|23719.5|23689.5|23728.2|23698.2|23717.1|23687.1|0
1638831600000|2021-12-06 23:00:00|23718.6|23688.6|23716.2|23686.2|23729.3|23699.3|23697|23667|0
1638835200000|2021-12-07 00:00:00|23718.3|23688.3|23708.2|23678.2|23721.1|23691.1|23680.9|23650.9|0
1638838800000|2021-12-07 01:00:00|23708.7|23678.7|23610.6|23605.6|23768.7|23759.6|23565.1|23560.1|25464
1638842400000|2021-12-07 02:00:00|23608.1|23603.1|23618.1|23613.1|23656.1|23651.1|23504.1|23499.1|20010
1638846000000|2021-12-07 03:00:00|23615.6|23610.6|23680.1|23675.1|23703.6|23698.6|23614.1|23609.1|9861
1638849600000|2021-12-07 04:00:00|23692.6|23662.6|23720|23690|23739.7|23709.7|23692.3|23662.3|0
1638853200000|2021-12-07 05:00:00|23722.2|23692.2|23779.6|23774.6|23828.1|23823.1|23690.1|23685.1|15113
1638856800000|2021-12-07 06:00:00|23780.1|23775.1|23928.1|23923.1|23987.6|23982.6|23767.1|23762.1|14325
1638860400000|2021-12-07 07:00:00|23928.6|23923.6|23991.1|23986.1|23994.6|23989.6|23914.6|23909.6|13948
1638864000000|2021-12-07 08:00:00|23992.1|23987.1|24080.5|24050.5|24093|24063|23964.1|23959.1|9740
1638867600000|2021-12-07 09:00:00|24079.9|24049.9|24050.6|24042.6|24111.7|24081.7|24015.6|24007.6|1829
1638871200000|2021-12-07 10:00:00|24051.1|24043.1|24125.1|24117.1|24126.6|24118.6|24034.1|24026.1|2552
1638874800000|2021-12-07 11:00:00|24124.6|24116.6|24114.6|24106.6|24131.6|24123.6|24111.1|24103.1|1378
1638745200000|2021-12-05 23:00:00|23470.5|23440.5|23558.8|23528.8|23568|23538|23469.1|23439.1|0
1638748800000|2021-12-06 00:00:00|23559.8|23529.8|23544.4|23514.4|23565|23535|23473.8|23443.8|0
1638752400000|2021-12-06 01:00:00|23542.3|23512.3|23568.7|23563.7|23629.2|23624.2|23358.7|23353.7|33622
1638756000000|2021-12-06 02:00:00|23566.2|23561.2|23487.6|23482.6|23605.6|23600.6|23438.1|23433.1|19542
1638759600000|2021-12-06 03:00:00|23488.1|23483.1|23475.6|23470.6|23537.1|23532.1|23425.1|23420.1|9252
1638763200000|2021-12-06 04:00:00|23480.1|23450.1|23504.1|23474.1|23512.8|23482.8|23478.8|23448.8|0
1638766800000|2021-12-06 05:00:00|23498.4|23468.4|23476.1|23471.1|23508.1|23503.1|23429.1|23424.1|8172
1638770400000|2021-12-06 06:00:00|23474.1|23469.1|23333.6|23328.6|23500.1|23495.1|23306.1|23301.1|15954
1638774000000|2021-12-06 07:00:00|23332.1|23327.1|23344.1|23339.1|23389.6|23384.6|23311.1|23306.1|10461
1638777600000|2021-12-06 08:00:00|23342.6|23337.6|23364.4|23334.4|23386.6|23381.6|23313.5|23283.5|6957
1638781200000|2021-12-06 09:00:00|23363.9|23333.9|23308.1|23300.1|23426.1|23418.1|23305.1|23297.1|3649
1638784800000|2021-12-06 10:00:00|23308.6|23300.6|23275.1|23267.1|23338.6|23330.6|23247.1|23239.1|3014
1638788400000|2021-12-06 11:00:00|23273.1|23265.1|23343.6|23335.6|23355.1|23347.1|23270.6|23262.6|1963
1638792000000|2021-12-06 12:00:00|23344.1|23336.1|23316.6|23308.6|23353.1|23345.1|23305.6|23297.6|1116
1638795600000|2021-12-06 13:00:00|23317.1|23309.1|23366.6|23358.6|23366.6|23358.6|23301.6|23293.6|1718
1638799200000|2021-12-06 14:00:00|23366.1|23358.1|23511.1|23503.1|23518.6|23510.6|23300.1|23292.1|7658
1638802800000|2021-12-06 15:00:00|23510.1|23502.1|23632.1|23624.1|23636.6|23628.6|23490.6|23482.6|6542
1638806400000|2021-12-06 16:00:00|23630.1|23622.1|23653.6|23645.6|23683.1|23675.1|23595.6|23587.6|3372
1638810000000|2021-12-06 17:00:00|23654.6|23646.6|23708.6|23700.6|23711.6|23703.6|23646.6|23638.6|1222
1638813600000|2021-12-06 18:00:00|23709.1|23701.1|23722.1|23692.1|23722.2|23712.6|23667.6|23659.6|1212
1638817200000|2021-12-06 19:00:00|23722.3|23692.3|23684.4|23654.4|23773|23743|23676.7|23646.7|1
1638820800000|2021-12-06 20:00:00|23684.2|23654.2|23714|23684|23723.7|23693.7|23660.1|23630.1|0
1638824400000|2021-12-06 21:00:00|23717.1|23687.1|23729.2|23699.2|23730|23700|23700.1|23670.1|0
1638828000000|2021-12-06 22:00:00|23728.2|23698.2|23719.5|23689.5|23728.2|23698.2|23717.1|23687.1|0
1638831600000|2021-12-06 23:00:00|23718.6|23688.6|23716.2|23686.2|23729.3|23699.3|23697|23667|0
1638835200000|2021-12-07 00:00:00|23718.3|23688.3|23708.2|23678.2|23721.1|23691.1|23680.9|23650.9|0
1638838800000|2021-12-07 01:00:00|23708.7|23678.7|23610.6|23605.6|23768.7|23759.6|23565.1|23560.1|25464
1638842400000|2021-12-07 02:00:00|23608.1|23603.1|23618.1|23613.1|23656.1|23651.1|23504.1|23499.1|20010
1638846000000|2021-12-07 03:00:00|23615.6|23610.6|23680.1|23675.1|23703.6|23698.6|23614.1|23609.1|9861
1638849600000|2021-12-07 04:00:00|23692.6|23662.6|23720|23690|23739.7|23709.7|23692.3|23662.3|0
1638853200000|2021-12-07 05:00:00|23722.2|23692.2|23779.6|23774.6|23828.1|23823.1|23690.1|23685.1|15113
1638856800000|2021-12-07 06:00:00|23780.1|23775.1|23928.1|23923.1|23987.6|23982.6|23767.1|23762.1|14325
1638860400000|2021-12-07 07:00:00|23928.6|23923.6|23991.1|23986.1|23994.6|23989.6|23914.6|23909.6|13948
1638864000000|2021-12-07 08:00:00|23992.1|23987.1|24080.5|24050.5|24093|24063|23964.1|23959.1|9740
1638867600000|2021-12-07 09:00:00|24079.9|24049.9|24050.6|24042.6|24111.7|24081.7|24015.6|24007.6|1829
1638871200000|2021-12-07 10:00:00|24051.1|24043.1|24125.1|24117.1|24126.6|24118.6|24034.1|24026.1|2552
1638874800000|2021-12-07 11:00:00|24124.6|24116.6|24114.6|24106.6|24131.6|24123.6|24111.1|24103.1|1378
1638878400000|2021-12-07 12:00:00|24131.1|24123.1|24093.1|24085.1|24133.1|24125.1|24074.6|24066.6|1511
1638882000000|2021-12-07 13:00:00|24092.6|24084.6|24077.6|24069.6|24111.6|24103.6|24075.1|24067.1|1540
1638885600000|2021-12-07 14:00:00|24075.6|24067.6|24105.6|24097.6|24137.1|24129.1|24029.1|24021.1|4825
1638889200000|2021-12-07 15:00:00|24107.1|24099.1|24057.1|24049.1|24154.6|24146.6|24054.6|24046.6|4011
1638892800000|2021-12-07 16:00:00|24057.6|24049.6|24099.6|24091.6|24101.6|24093.6|24049.1|24041.1|1850
1638896400000|2021-12-07 17:00:00|24099.1|24091.1|24116.6|24108.6|24121.6|24113.6|24091.6|24083.6|951
1638900000000|2021-12-07 18:00:00|24115.6|24107.6|24085|24055|24115.6|24107.6|24055.6|24047.6|840
1638903600000|2021-12-07 19:00:00|24085.2|24055.2|24066.5|24036.5|24093.1|24063.1|24051|24021|0
1638907200000|2021-12-07 20:00:00|24066|24036|24082.3|24052.3|24085.7|24055.7|24023.9|23993.9|0
1638910800000|2021-12-07 21:00:00|24081.3|24051.3|24128.7|24098.7|24135.8|24105.8|24076.1|24046.1|0
1638914400000|2021-12-07 22:00:00|24129.2|24099.2|24125.1|24095.1|24133.7|24103.7|24124|24094|0
1638918000000|2021-12-07 23:00:00|24122.6|24092.6|24095.2|24065.2|24127.7|24097.7|24079|24049|0
1638921600000|2021-12-08 00:00:00|24094.1|24064.1|24151.4|24121.4|24153.5|24123.5|24064|24034|0
1638925200000|2021-12-08 01:00:00|24150|24120|23950.1|23945.1|24162|24132|23925.1|23920.1|23440
1638928800000|2021-12-08 02:00:00|23951.1|23946.1|24037.6|24032.6|24082.6|24077.6|23905.1|23900.1|19686
1638932400000|2021-12-08 03:00:00|24039.1|24034.1|23956.1|23951.1|24057.6|24052.6|23948.6|23943.6|8687
1638936000000|2021-12-08 04:00:00|23964.5|23934.5|23960.8|23930.8|23988.8|23958.8|23950|23920|0
1638939600000|2021-12-08 05:00:00|23961.3|23931.3|23997.6|23992.6|24002.1|23997.1|23927.6|23922.6|9168
1638943200000|2021-12-08 06:00:00|23996.6|23991.6|24008.6|24003.6|24041.6|24036.6|23958.6|23953.6|7191
1638946800000|2021-12-08 07:00:00|24008.1|24003.1|23974.1|23969.1|24021.1|24016.1|23941.6|23936.6|9916
1638950400000|2021-12-08 08:00:00|23975.1|23970.1|24036|24006|24054.5|24030.6|23971.1|23966.1|5789
1638954000000|2021-12-08 09:00:00|24035.7|24005.7|24023.6|24015.6|24039.1|24031.1|23990.1|23975.7|1200
1638957600000|2021-12-08 10:00:00|24022.6|24014.6|23973.6|23965.6|24036.1|24028.1|23972.1|23964.1|1135
1638961200000|2021-12-08 11:00:00|23973.1|23965.1|24061.1|24053.1|24078.1|24070.1|23944.6|23936.6|2756
1638964800000|2021-12-08 12:00:00|24060.1|24052.1|24022.1|24014.1|24069.1|24061.1|24005.6|23997.6|1299
1638968400000|2021-12-08 13:00:00|24022.6|24014.6|24013.6|24005.6|24024.1|24016.1|23987.6|23979.6|812
1638972000000|2021-12-08 14:00:00|24012.1|24004.1|24030.6|24022.6|24056.6|24048.6|23959.1|23951.1|3201
1638975600000|2021-12-08 15:00:00|24030.1|24022.1|24146.1|24138.1|24146.1|24138.1|24008.1|24000.1|3388
1638979200000|2021-12-08 16:00:00|24145.1|24137.1|24178.6|24170.6|24193.1|24185.1|24106.6|24098.6|3124
1638982800000|2021-12-08 17:00:00|24176.6|24168.6|24162.6|24154.6|24189.6|24181.6|24161.6|24153.6|649
1638986400000|2021-12-08 18:00:00|24164.6|24156.6|24174.1|24144.1|24174.1|24157.6|24148.1|24140.1|721
1638990000000|2021-12-08 19:00:00|24174.7|24144.7|24153.1|24123.1|24185.8|24155.8|24134.1|24104.1|0
1638993600000|2021-12-08 20:00:00|24152.9|24122.9|24134.5|24104.5|24163.2|24133.2|24125.3|24095.3|0
1638997200000|2021-12-08 21:00:00|24133.5|24103.5|24133.9|24103.9|24143.2|24113.2|24128|24098|0
1639000800000|2021-12-08 22:00:00|24132.8|24102.8|24138.1|24108.1|24139.7|24109.7|24132.5|24102.5|0
1639004400000|2021-12-08 23:00:00|24137.6|24107.6|24120|24090|24144.2|24114.2|24115.2|24085.2|0
1639008000000|2021-12-09 00:00:00|24119.5|24089.5|24116.6|24086.6|24131.1|24101.1|24107.9|24077.9|0
1639011600000|2021-12-09 01:00:00|24115.9|24085.9|24260.1|24255.1|24312.6|24307.6|24111.5|24081.5|22290
1639015200000|2021-12-09 02:00:00|24260.6|24255.6|24293.6|24288.6|24329.6|24324.6|24160.6|24155.6|21292
1639018800000|2021-12-09 03:00:00|24295.1|24290.1|24209.1|24204.1|24335.1|24330.1|24182.1|24177.1|11103
1639022400000|2021-12-09 04:00:00|24209|24179|24201.3|24171.3|24227.7|24197.7|24187.8|24157.8|0
1639026000000|2021-12-09 05:00:00|24199.1|24169.1|24197.6|24192.6|24258.1|24253.1|24171.1|24166.1|15888
1639029600000|2021-12-09 06:00:00|24197.1|24192.1|24231.1|24226.1|24263.6|24258.6|24192.1|24187.1|7908
1639033200000|2021-12-09 07:00:00|24230.6|24225.6|24237.1|24232.1|24284.1|24279.1|24227.1|24222.1|7412
1639036800000|2021-12-09 08:00:00|24238.1|24233.1|24137.7|24107.7|24246.6|24241.6|24127.1|24097.1|6260
1639040400000|2021-12-09 09:00:00|24138.4|24108.4|24152.6|24144.6|24173.6|24165.6|24032.6|24024.6|1554
1639044000000|2021-12-09 10:00:00|24153.6|24145.6|24129.6|24121.6|24153.6|24145.6|24099.6|24091.6|1657
1639047600000|2021-12-09 11:00:00|24129.1|24121.1|24073.1|24065.1|24145.1|24137.1|24043.1|24035.1|2653
1639051200000|2021-12-09 12:00:00|24071.6|24063.6|24061.6|24053.6|24075.1|24067.1|24050.6|24042.6|844
1639054800000|2021-12-09 13:00:00|24060.1|24052.1|24040.6|24032.6|24065.6|24057.6|24021.6|24013.6|1058
1639058400000|2021-12-09 14:00:00|24041.1|24033.1|24154.1|24146.1|24178.6|24170.6|24036.6|24028.6|4478
1639062000000|2021-12-09 15:00:00|24154.6|24146.6|24115.6|24107.6|24172.1|24164.1|24068.1|24060.1|3497
1639065600000|2021-12-09 16:00:00|24117.6|24109.6|24113.6|24105.6|24125.6|24117.6|24089.1|24081.1|1449
1639069200000|2021-12-09 17:00:00|24113.1|24105.1|24128.6|24120.6|24131.6|24123.6|24088.1|24080.1|787
1639072800000|2021-12-09 18:00:00|24128.1|24120.1|24120.5|24090.5|24130.1|24122.1|24085.6|24077.6|652
1639076400000|2021-12-09 19:00:00|24120.3|24090.3|24052.5|24022.5|24126.8|24096.8|24044.4|24014.4|1
1639080000000|2021-12-09 20:00:00|24052.7|24022.7|24053.9|24023.9|24078.7|24048.7|24020.1|23990.1|0
1639083600000|2021-12-09 21:00:00|24054.9|24024.9|24058.4|24028.4|24063.2|24033.2|24035.4|24005.4|0
1639087200000|2021-12-09 22:00:00|24058.3|24028.3|24067.2|24037.2|24071.3|24041.3|24056.3|24026.3|0
1639090800000|2021-12-09 23:00:00|24064.9|24034.9|24063.1|24033.1|24091.2|24061.2|24063.1|24033.1|0
1639094400000|2021-12-10 00:00:00|24064.1|24034.1|24034.5|24004.5|24078.6|24048.6|24028.2|23998.2|0
1639098000000|2021-12-10 01:00:00|24035|24005|24166.9|24161.9|24206.9|24201.9|23974.6|23969.6|26045
1639101600000|2021-12-10 02:00:00|24167.4|24162.4|24125.9|24120.9|24222.9|24217.9|24110.9|24105.9|18870
1639105200000|2021-12-10 03:00:00|24126.9|24121.9|24145.4|24140.4|24161.9|24156.9|24114.4|24109.4|6857
1639108800000|2021-12-10 04:00:00|24158.4|24128.4|24148|24118|24166.7|24136.7|24148|24118|0
1639112400000|2021-12-10 05:00:00|24123.9|24118.9|24099.9|24094.9|24139.9|24134.9|24049.4|24044.4|9442
1639116000000|2021-12-10 06:00:00|24098.9|24093.9|24031.9|24026.9|24108.9|24103.9|24015.4|24010.4|6639
1639119600000|2021-12-10 07:00:00|24032.9|24027.9|23971.4|23966.4|24057.9|24052.9|23912.9|23907.9|13329
1639123200000|2021-12-10 08:00:00|23971|23966|24002|23972|24013.8|24005.5|23930|23925|6187
1639126800000|2021-12-10 09:00:00|24000.6|23970.6|24022|24014|24022|24014|23981.3|23951.3|670
1639130400000|2021-12-10 10:00:00|24021.5|24013.5|24021.5|24013.5|24025.5|24017.5|23999.5|23991.5|580
1639134000000|2021-12-10 11:00:00|24021|24013|24079|24071|24089.5|24081.5|24020|24012|1564
1639137600000|2021-12-10 12:00:00|24078.5|24070.5|24037|24029|24079.5|24071.5|24035|24027|830
1639141200000|2021-12-10 13:00:00|24037.5|24029.5|24097.5|24089.5|24136|24128|24018|24010|2076
1639144800000|2021-12-10 14:00:00|24098|24090|24054.5|24046.5|24139|24131|24026.5|24018.5|3297
1639148400000|2021-12-10 15:00:00|24056|24048|24053|24045|24122.5|24114.5|24032.5|24024.5|2901
1639152000000|2021-12-10 16:00:00|24052.5|24044.5|24059|24051|24081|24073|24017.5|24009.5|1633
1639155600000|2021-12-10 17:00:00|24059.5|24051.5|24070|24062|24073|24065|24046.5|24038.5|516
1639159200000|2021-12-10 18:00:00|24069|24061|24078.2|24048.2|24087.5|24079.5|24049.5|24041.5|509
1639162800000|2021-12-10 19:00:00|24078.3|24048.3|24052.3|24022.3|24081.7|24051.7|24046.7|24016.7|0
1639166400000|2021-12-10 20:00:00|24052.2|24022.2|24123.8|24093.8|24140.7|24110.7|24040.1|24010.1|0
1639170000000|2021-12-10 21:00:00|24122.7|24092.7|24126.8|24096.8|24129.4|24099.4|24111.5|24081.5|0
1639350000000|2021-12-12 23:00:00|24162.4|24132.4|24187|24157|24194.2|24164.2|24161.2|24131.2|0
1639353600000|2021-12-13 00:00:00|24186.5|24156.5|24218.5|24188.5|24227.2|24197.2|24179|24149|0
1639357200000|2021-12-13 01:00:00|24218.2|24188.2|24382.5|24377.5|24386|24381|24149|24144|27811
1639360800000|2021-12-13 02:00:00|24384.5|24379.5|24217.5|24212.5|24392|24387|24217|24212|22039
1639364400000|2021-12-13 03:00:00|24217|24212|24235|24230|24255|24250|24178.5|24173.5|7190
1639368000000|2021-12-13 04:00:00|24247|24217|24240.2|24210.2|24252.5|24222.5|24238.5|24208.5|1
1639371600000|2021-12-13 05:00:00|24241.6|24211.6|24092.5|24087.5|24253|24248|24088|24083|10232
1639375200000|2021-12-13 06:00:00|24092|24087|23996|23991|24108|24103|23990.5|23985.5|10428
1639378800000|2021-12-13 07:00:00|23995.5|23990.5|24010|24005|24022|24017|23932|23927|15781
1639382400000|2021-12-13 08:00:00|24013|24008|24055.6|24025.6|24074.5|24044.5|23936.5|23931.5|6401
1639386000000|2021-12-13 09:00:00|24055.9|24025.9|23997.5|23989.5|24089|24059|23978.5|23970.5|1423
1639389600000|2021-12-13 10:00:00|23998|23990|23991|23983|24008.5|24000.5|23977|23969|1002
1639393200000|2021-12-13 11:00:00|23991.5|23983.5|23987|23979|24011.5|24003.5|23974|23966|1261
1639396800000|2021-12-13 12:00:00|23986.5|23978.5|23981|23973|23988|23980|23965|23957|824
1639400400000|2021-12-13 13:00:00|23980|23972|23977|23969|24001.5|23993.5|23966|23958|909
1639404000000|2021-12-13 14:00:00|23977.5|23969.5|23836|23828|23984.5|23976.5|23813|23805|5273
1639407600000|2021-12-13 15:00:00|23835.5|23827.5|23739.5|23731.5|23843.5|23835.5|23725.5|23717.5|4207
1639411200000|2021-12-13 16:00:00|23737|23729|23714.5|23706.5|23749|23741|23700.5|23692.5|2322
1639414800000|2021-12-13 17:00:00|23714|23706|23747.5|23739.5|23757.5|23749.5|23688.5|23680.5|1126
1639418400000|2021-12-13 18:00:00|23748|23740|23755.7|23725.7|23772.5|23764.5|23740|23725.7|1267
1639422000000|2021-12-13 19:00:00|23755.5|23725.5|23769.1|23739.1|23769.6|23739.6|23736.7|23706.7|0
1639425600000|2021-12-13 20:00:00|23768.8|23738.8|23719.1|23689.1|23793.6|23763.6|23712|23682|0
1639429200000|2021-12-13 21:00:00|23715.5|23685.5|23741.2|23711.2|23743.5|23713.5|23692.5|23662.5|0
1639432800000|2021-12-13 22:00:00|23741|23711|23739.8|23709.8|23742.7|23712.7|23734.6|23704.6|0
1639436400000|2021-12-13 23:00:00|23742.9|23712.9|23745.6|23715.6|23756.2|23726.2|23735.1|23705.1|0
1639440000000|2021-12-14 00:00:00|23744.5|23714.5|23755|23725|23790.6|23760.6|23744.5|23714.5|0
1639443600000|2021-12-14 01:00:00|23755.7|23725.7|23740.5|23735.5|23814|23809|23612.5|23607.5|24601
1639447200000|2021-12-14 02:00:00|23739|23734|23651.5|23646.5|23766.5|23761.5|23630.5|23625.5|17283
1639450800000|2021-12-14 03:00:00|23649|23644|23659.5|23654.5|23694|23689|23624|23619|7898
1639454400000|2021-12-14 04:00:00|23664.3|23634.3|23662.2|23632.2|23671.1|23641.1|23657.7|23627.7|0
1639458000000|2021-12-14 05:00:00|23664.4|23634.4|23625|23620|23686|23681|23578|23573|9199
1639461600000|2021-12-14 06:00:00|23622.5|23617.5|23601.5|23596.5|23643|23638|23580.5|23575.5|7538
1639465200000|2021-12-14 07:00:00|23602.5|23597.5|23590|23585|23681|23676|23556.5|23551.5|10962
1639468800000|2021-12-14 08:00:00|23591|23586|23598.3|23568.3|23650.5|23645.5|23588.5|23567.8|5658
1639472400000|2021-12-14 09:00:00|23598.8|23568.8|23490.5|23482.5|23625.5|23614.5|23476|23468|2689
1639476000000|2021-12-14 10:00:00|23491.5|23483.5|23518|23510|23531|23523|23459|23451|1864
1639479600000|2021-12-14 11:00:00|23517.5|23509.5|23538|23530|23546|23538|23515.5|23507.5|856
1639483200000|2021-12-14 12:00:00|23538.5|23530.5|23540|23532|23570.5|23562.5|23536|23528|951
1639486800000|2021-12-14 13:00:00|23540.5|23532.5|23482|23474|23561|23553|23460|23452|1997
1639490400000|2021-12-14 14:00:00|23481.5|23473.5|23628|23620|23657.5|23649.5|23448.5|23440.5|5428
1639494000000|2021-12-14 15:00:00|23626|23618|23598|23590|23704.5|23696.5|23588.5|23580.5|6008
1639497600000|2021-12-14 16:00:00|23597|23589|23595|23587|23608|23600|23557.5|23549.5|2250
1639501200000|2021-12-14 17:00:00|23595.5|23587.5|23602|23594|23617|23609|23577.5|23569.5|1003
1639504800000|2021-12-14 18:00:00|23601|23593|23650.1|23620.1|23650.3|23634.5|23593.5|23585.5|754
1639508400000|2021-12-14 19:00:00|23650.3|23620.3|23704.6|23674.6|23730.5|23700.5|23649.3|23619.3|0
1639512000000|2021-12-14 20:00:00|23704.2|23674.2|23763.7|23733.7|23763.7|23733.7|23702.7|23672.7|0
1639515600000|2021-12-14 21:00:00|23762.7|23732.7|23751.8|23721.8|23764.7|23734.7|23736.6|23706.6|0
1639519200000|2021-12-14 22:00:00|23752.2|23722.2|23738.7|23708.7|23753|23723|23738.7|23708.7|0
1639522800000|2021-12-14 23:00:00|23739.4|23709.4|23733.3|23703.3|23754.4|23724.4|23720|23690|0
1639526400000|2021-12-15 00:00:00|23735.3|23705.3|23726.2|23696.2|23755.8|23725.8|23719.4|23689.4|0
1639530000000|2021-12-15 01:00:00|23725.6|23695.6|23713|23708|23759.7|23741|23554.5|23549.5|22677
1639533600000|2021-12-15 02:00:00|23711|23706|23682.5|23677.5|23730.5|23725.5|23639|23634|15583
1639537200000|2021-12-15 03:00:00|23683.5|23678.5|23687.5|23682.5|23723.5|23718.5|23667.5|23662.5|5973
1639540800000|2021-12-15 04:00:00|23698.5|23668.5|23686.1|23656.1|23703.6|23673.6|23686.1|23656.1|0
1639544400000|2021-12-15 05:00:00|23688.3|23658.3|23642.5|23637.5|23688.3|23678|23601|23596|8481
1639548000000|2021-12-15 06:00:00|23644.5|23639.5|23382.5|23377.5|23650.5|23645.5|23367|23362|19454
1639551600000|2021-12-15 07:00:00|23380|23375|23401|23396|23442.5|23437.5|23328|23323|12253
1639555200000|2021-12-15 08:00:00|23398.9|23393.9|23406.3|23376.3|23428.5|23416.9|23351.4|23346.4|5246
1639558800000|2021-12-15 09:00:00|23407|23377|23366.4|23358.4|23416.9|23388.4|23352.9|23344.9|1134
1639562400000|2021-12-15 10:00:00|23365.9|23357.9|23378.9|23370.9|23379.9|23371.9|23351.9|23343.9|1191
1639566000000|2021-12-15 11:00:00|23379.4|23371.4|23396.4|23388.4|23398.4|23390.4|23368.4|23360.4|997
1639569600000|2021-12-15 12:00:00|23396.9|23388.9|23369.9|23361.9|23408.9|23400.9|23366.4|23358.4|967
1639573200000|2021-12-15 13:00:00|23369.4|23361.4|23389.4|23381.4|23402.9|23394.9|23356.9|23348.9|1188
1639576800000|2021-12-15 14:00:00|23388.9|23380.9|23218.9|23210.9|23395.4|23387.4|23171.4|23163.4|7584
1639580400000|2021-12-15 15:00:00|23217.9|23209.9|23158.4|23150.4|23220.9|23212.9|23153.9|23145.9|5288
1639584000000|2021-12-15 16:00:00|23157.9|23149.9|23099.9|23091.9|23180.9|23172.9|23069.9|23061.9|3870
1639587600000|2021-12-15 17:00:00|23099.4|23091.4|23134.9|23126.9|23141.9|23133.9|23091.4|23083.4|1278
1639591200000|2021-12-15 18:00:00|23134.4|23126.4|23129.1|23099.1|23145.4|23137.4|23114.4|23098.9|1001
1639594800000|2021-12-15 19:00:00|23128.8|23098.8|23207.5|23177.5|23227.6|23197.6|23032.6|23002.6|0
1639598400000|2021-12-15 20:00:00|23207.2|23177.2|23346.9|23316.9|23406.2|23376.2|23206.8|23176.8|0
1639602000000|2021-12-15 21:00:00|23343.9|23313.9|23365.6|23335.6|23373.3|23343.3|23333.9|23303.9|0
1639605600000|2021-12-15 22:00:00|23365.4|23335.4|23351.8|23321.8|23367.8|23337.8|23349.8|23319.8|0
1639609200000|2021-12-15 23:00:00|23350.9|23320.9|23377.2|23347.2|23397.2|23367.2|23346.9|23316.9|0
1639612800000|2021-12-16 00:00:00|23376.2|23346.2|23359.2|23329.2|23381|23351|23343.7|23313.7|0
1639616400000|2021-12-16 01:00:00|23359.9|23329.9|23172.4|23167.4|23367.3|23346.9|23139.4|23134.4|28601
1639620000000|2021-12-16 02:00:00|23173.9|23168.9|23243.4|23238.4|23373.4|23368.4|23172.4|23167.4|22152
1639623600000|2021-12-16 03:00:00|23242.4|23237.4|23243|23238|23294.4|23289.4|23222|23217|6153
1639627200000|2021-12-16 04:00:00|23252.8|23222.8|23277.6|23247.6|23277.6|23247.6|23249.3|23219.3|1
1639630800000|2021-12-16 05:00:00|23281.3|23251.3|23317.5|23312.5|23361.5|23356.5|23256|23251|10325
1639634400000|2021-12-16 06:00:00|23317|23312|23366.5|23361.5|23394.5|23389.5|23281.5|23276.5|8116
1639638000000|2021-12-16 07:00:00|23368.5|23363.5|23504|23499|23523|23518|23368|23363|16191
1639641600000|2021-12-16 08:00:00|23505.5|23500.5|23527.3|23497.3|23554.8|23527.5|23463|23458|6313
1639645200000|2021-12-16 09:00:00|23526.8|23496.8|23516|23508|23528.7|23510.5|23470|23458|1117
1639648800000|2021-12-16 10:00:00|23515|23507|23509.5|23501.5|23517|23509|23485|23477|1104
1639652400000|2021-12-16 11:00:00|23509|23501|23557|23549|23569.5|23561.5|23493.5|23485.5|1608
1639656000000|2021-12-16 12:00:00|23552.5|23544.5|23589|23581|23595|23587|23548|23540|2327
1639659600000|2021-12-16 13:00:00|23588|23580|23625|23617|23666|23658|23567|23559|3367
1639663200000|2021-12-16 14:00:00|23627|23619|23605.5|23597.5|23697|23689|23575.5|23567.5|7014
1639666800000|2021-12-16 15:00:00|23605|23597|23545|23537|23620|23612|23491|23483|5334
1639670400000|2021-12-16 16:00:00|23544.5|23536.5|23485.5|23477.5|23547.5|23539.5|23477.5|23469.5|2611
1639674000000|2021-12-16 17:00:00|23486|23478|23433.5|23425.5|23499.5|23491.5|23433.5|23425.5|1631
1639677600000|2021-12-16 18:00:00|23434|23426|23485|23455|23493|23485|23433|23425|914
1639681200000|2021-12-16 19:00:00|23484.8|23454.8|23414|23384|23497.9|23467.9|23390.7|23360.7|0
1639684800000|2021-12-16 20:00:00|23413.8|23383.8|23433.1|23403.1|23485.5|23455.5|23396|23366|0
1639688400000|2021-12-16 21:00:00|23439.1|23409.1|23458.1|23428.1|23473.1|23443.1|23424|23394|0
1639692000000|2021-12-16 22:00:00|23458.3|23428.3|23455.7|23425.7|23458.3|23428.3|23449.8|23419.8|0
1639695600000|2021-12-16 23:00:00|23458.5|23428.5|23428.2|23398.2|23461.5|23431.5|23411.7|23381.7|0
1639699200000|2021-12-17 00:00:00|23430.2|23400.2|23425.7|23395.7|23447.6|23417.6|23398.5|23368.5|0
1639702800000|2021-12-17 01:00:00|23424.7|23394.7|23342.5|23337.5|23553.5|23548.5|23326.5|23321.5|23043
1639706400000|2021-12-17 02:00:00|23343.5|23338.5|23323|23318|23391.5|23386.5|23243.5|23238.5|16272
1639710000000|2021-12-17 03:00:00|23322|23317|23170|23165|23325|23320|23152.5|23147.5|12992
1639713600000|2021-12-17 04:00:00|23168.5|23163.5|23233.1|23203.1|23233.1|23203.1|23168.5|23148.7|0
1639717200000|2021-12-17 05:00:00|23232.6|23202.6|23240.5|23235.5|23300.5|23295.5|23166.5|23161.5|11590
1639720800000|2021-12-17 06:00:00|23240|23235|23206.5|23201.5|23246.5|23241.5|23174|23169|7854
1639724400000|2021-12-17 07:00:00|23207.5|23202.5|23211|23206|23274|23269|23146.5|23141.5|10959
1639728000000|2021-12-17 08:00:00|23210.5|23205.5|23132.9|23102.9|23227|23222|23096.8|23066.8|8254
1639731600000|2021-12-17 09:00:00|23133.2|23103.2|23114|23106|23152|23144|23060.1|23030.1|3589
1639735200000|2021-12-17 10:00:00|23115|23107|23045.5|23037.5|23133.5|23125.5|22993|22985|3628
1639738800000|2021-12-17 11:00:00|23046.5|23038.5|23091.5|23083.5|23091.5|23083.5|23016.5|23008.5|2152
1639742400000|2021-12-17 12:00:00|23090|23082|23059|23051|23101|23093|23039|23031|1311
1639746000000|2021-12-17 13:00:00|23059.5|23051.5|23079|23071|23092.5|23084.5|23044.5|23036.5|982
1639749600000|2021-12-17 14:00:00|23078.5|23070.5|23068.5|23060.5|23130|23122|23015.5|23007.5|4403
1639753200000|2021-12-17 15:00:00|23068|23060|23189.5|23181.5|23198|23190|23027|23019|6789
1639756800000|2021-12-17 16:00:00|23191|23183|23163.5|23155.5|23258.5|23250.5|23130.5|23122.5|3687
1639760400000|2021-12-17 17:00:00|23162.5|23154.5|23205.5|23197.5|23210|23202|23117.5|23109.5|1788
1639764000000|2021-12-17 18:00:00|23206|23198|23234.6|23204.6|23236.5|23228.5|23186.5|23178.5|866
1639767600000|2021-12-17 19:00:00|23234.8|23204.8|23193.5|23163.5|23239.8|23209.8|23186.3|23156.3|4
1639771200000|2021-12-17 20:00:00|23193.3|23163.3|23077.4|23047.4|23215.3|23185.3|23077.4|23047.4|0
1639774800000|2021-12-17 21:00:00|23079|23049|23129|23099|23133.3|23103.3|23072.8|23042.8|0
1639954800000|2021-12-19 23:00:00|23126.3|23096.3|23038.3|23008.3|23132.1|23102.1|23029.1|22999.1|0
1639958400000|2021-12-20 00:00:00|23039.8|23009.8|23141.4|23111.4|23166.9|23136.9|22981.9|22951.9|0
1639962000000|2021-12-20 01:00:00|23141.6|23111.6|23040|23035|23175|23170|23015.5|23010.5|29464
1639965600000|2021-12-20 02:00:00|23041.5|23036.5|22920|22915|23078|23073|22906|22901|22660
1639969200000|2021-12-20 03:00:00|22920.5|22915.5|22873|22868|22946.5|22941.5|22857|22852|12445
1639972800000|2021-12-20 04:00:00|22877.6|22847.6|22903.1|22873.1|22932.7|22902.7|22871.8|22841.8|0
1639976400000|2021-12-20 05:00:00|22901.4|22871.4|22790|22785|22971.5|22966.5|22782.5|22777.5|13810
1639980000000|2021-12-20 06:00:00|22788|22783|22785|22780|22809.5|22804.5|22696|22691|15317
1639983600000|2021-12-20 07:00:00|22787|22782|22770|22765|22813.5|22808.5|22666|22661|13964
1639987200000|2021-12-20 08:00:00|22766|22761|22749.8|22719.8|22807.8|22790|22711.5|22681.5|8366
1639990800000|2021-12-20 09:00:00|22748.4|22718.4|22798.5|22790.5|22799|22791|22696.7|22666.7|2061
1639994400000|2021-12-20 10:00:00|22799.5|22791.5|22855|22847|22866|22858|22798|22790|2182
1639998000000|2021-12-20 11:00:00|22855.5|22847.5|22885.5|22877.5|22885.5|22877.5|22823.5|22815.5|939
1640001600000|2021-12-20 12:00:00|22884.5|22876.5|22844.5|22836.5|22886.5|22878.5|22832|22824|1199
1640005200000|2021-12-20 13:00:00|22845|22837|22854.5|22846.5|22867|22859|22835.5|22827.5|855
1640008800000|2021-12-20 14:00:00|22854|22846|22844.5|22836.5|22899.5|22891.5|22773.5|22765.5|4868
1640012400000|2021-12-20 15:00:00|22840|22832|22765|22757|22867.5|22859.5|22748|22740|2888
1640016000000|2021-12-20 16:00:00|22764.5|22756.5|22784.5|22776.5|22787.5|22779.5|22730|22722|1848
1640019600000|2021-12-20 17:00:00|22784|22776|22765.5|22757.5|22798.5|22790.5|22761.5|22753.5|907
1640023200000|2021-12-20 18:00:00|22765|22757|22790.5|22760.5|22809.5|22801.5|22752|22744|894
1640026800000|2021-12-20 19:00:00|22789.9|22759.9|22846.9|22816.9|22854.2|22824.2|22783.4|22753.4|0
1640030400000|2021-12-20 20:00:00|22847.1|22817.1|22859|22829|22904.7|22874.7|22845.3|22815.3|0
1640034000000|2021-12-20 21:00:00|22857|22827|22902.5|22872.5|22909.4|22879.4|22839|22809|0
1640037600000|2021-12-20 22:00:00|22904.1|22874.1|22902.6|22872.6|22904.7|22874.7|22900.7|22870.7|0
1640041200000|2021-12-20 23:00:00|22898.5|22868.5|22956.1|22926.1|22964.9|22934.9|22896.5|22866.5|0
1640044800000|2021-12-21 00:00:00|22957.1|22927.1|22900.5|22870.5|22959.9|22929.9|22889.5|22859.5|0
1640048400000|2021-12-21 01:00:00|22901.2|22871.2|22891.5|22886.5|22927|22922|22786.5|22781.5|22021
1640052000000|2021-12-21 02:00:00|22894|22889|22774.5|22769.5|22922.5|22917.5|22746.5|22741.5|16571
1640055600000|2021-12-21 03:00:00|22776|22771|22886|22881|22892|22887|22773.5|22768.5|8513
1640059200000|2021-12-21 04:00:00|22894.2|22864.2|22885.9|22855.9|22894.9|22864.9|22865.9|22835.9|0
1640062800000|2021-12-21 05:00:00|22887.3|22857.3|22932.5|22927.5|22960|22955|22856.5|22851.5|12344
1640066400000|2021-12-21 06:00:00|22933|22928|23036.5|23031.5|23052|23047|22922.5|22917.5|11754
1640070000000|2021-12-21 07:00:00|23036|23031|22989|22984|23087.5|23082.5|22980.5|22975.5|14387
1640073600000|2021-12-21 08:00:00|22989.5|22984.5|22959|22929|22989.5|22984.5|22892.5|22869.5|8801
1640077200000|2021-12-21 09:00:00|22957.6|22927.6|22912.5|22904.5|22969.3|22942|22908|22900|1398
1640080800000|2021-12-21 10:00:00|22913.5|22905.5|22953.5|22945.5|22957.5|22949.5|22908|22900|769
1640084400000|2021-12-21 11:00:00|22954|22946|22977|22969|22985|22977|22943|22935|859
1640088000000|2021-12-21 12:00:00|22977.5|22969.5|22984.5|22976.5|22986.5|22978.5|22968|22960|621
1640091600000|2021-12-21 13:00:00|22985.5|22977.5|22975.5|22967.5|22999|22991|22975|22967|789
1640095200000|2021-12-21 14:00:00|22975|22967|23019.5|23011.5|23088|23080|22938.5|22930.5|4209
1640098800000|2021-12-21 15:00:00|23019|23011|23102|23094|23106.5|23098.5|23019|23011|3816
1640102400000|2021-12-21 16:00:00|23101.5|23093.5|23154|23146|23159|23151|23086.5|23078.5|2816
1640106000000|2021-12-21 17:00:00|23153.5|23145.5|23176.5|23168.5|23181|23173|23133|23125|941
1640109600000|2021-12-21 18:00:00|23177|23169|23207.4|23177.4|23207.4|23195|23160.5|23152.5|1047
1640113200000|2021-12-21 19:00:00|23207.6|23177.6|23243.9|23213.9|23244.6|23214.6|23205.5|23175.5|0
1640116800000|2021-12-21 20:00:00|23243.7|23213.7|23239.3|23209.3|23258.4|23228.4|23197.4|23167.4|0
1640120400000|2021-12-21 21:00:00|23240.3|23210.3|23253.8|23223.8|23257.7|23227.7|23221.3|23191.3|0
1640124000000|2021-12-21 22:00:00|23254.7|23224.7|23272.2|23242.2|23272.3|23242.3|23235.6|23205.6|0
1640127600000|2021-12-21 23:00:00|23272.4|23242.4|23259.1|23229.1|23288.4|23258.4|23231.8|23201.8|0
1640131200000|2021-12-22 00:00:00|23260.1|23230.1|23215.8|23185.8|23269.4|23239.4|23188.9|23158.9|0
1640134800000|2021-12-22 01:00:00|23215.1|23185.1|23118|23113|23248|23243|23104|23099|24022
1640138400000|2021-12-22 02:00:00|23117|23112|23063|23058|23195|23190|23036.5|23031.5|19514
1640142000000|2021-12-22 03:00:00|23060.5|23055.5|23051.5|23046.5|23110.5|23105.5|23024|23019|8276
1640145600000|2021-12-22 04:00:00|23063.7|23033.7|23066.6|23036.6|23078.5|23048.5|23061.4|23031.4|0
1640149200000|2021-12-22 05:00:00|23067.8|23037.8|23040|23035|23075|23070|22981.5|22976.5|9393
1640152800000|2021-12-22 06:00:00|23039.5|23034.5|22995|22990|23047.5|23042.5|22982|22977|7504
1640156400000|2021-12-22 07:00:00|22995.5|22990.5|23068.5|23063.5|23083|23078|22991.5|22986.5|8050
1640160000000|2021-12-22 08:00:00|23068|23063|23114.1|23084.1|23126.5|23121.5|23065.5|23044.9|5428
1640163600000|2021-12-22 09:00:00|23114.6|23084.6|23116|23108|23135|23127|23088|23062.8|1027
1640167200000|2021-12-22 10:00:00|23115.5|23107.5|23154|23146|23163|23155|23107|23099|720
1640170800000|2021-12-22 11:00:00|23154.5|23146.5|23143.5|23135.5|23167.5|23159.5|23135|23127|658
1640174400000|2021-12-22 12:00:00|23143|23135|23130.5|23122.5|23149.5|23141.5|23126.5|23118.5|395
1640178000000|2021-12-22 13:00:00|23131|23123|23121.5|23113.5|23141|23133|23094|23086|1062
1640181600000|2021-12-22 14:00:00|23121|23113|23142|23134|23158.5|23150.5|23035.5|23027.5|4441
1640185200000|2021-12-22 15:00:00|23142.5|23134.5|23191.5|23183.5|23193.5|23185.5|23128.5|23120.5|2463
1640188800000|2021-12-22 16:00:00|23191|23183|23208.5|23200.5|23222|23214|23188|23180|1869
1640192400000|2021-12-22 17:00:00|23209|23201|23225|23217|23228|23220|23183.5|23175.5|685
1640196000000|2021-12-22 18:00:00|23225.5|23217.5|23208|23178|23225.5|23217.5|23186|23178|593
1640199600000|2021-12-22 19:00:00|23208.2|23178.2|23224.2|23194.2|23224.4|23194.4|23172.5|23142.5|0
1640203200000|2021-12-22 20:00:00|23224.4|23194.4|23240.4|23210.4|23256.2|23226.2|23208|23178|0
1640206800000|2021-12-22 21:00:00|23241.4|23211.4|23256.7|23226.7|23260.3|23230.3|23237.5|23207.5|0
1640210400000|2021-12-22 22:00:00|23256.9|23226.9|23260.9|23230.9|23263.8|23233.8|23249.5|23219.5|0
1640214000000|2021-12-22 23:00:00|23261.6|23231.6|23303.2|23273.2|23316.6|23286.6|23261.6|23231.6|0
1640217600000|2021-12-23 00:00:00|23301.2|23271.2|23251.1|23221.1|23302.2|23272.2|23248.7|23218.7|0
1640221200000|2021-12-23 01:00:00|23251.8|23221.8|23191|23186|23253.7|23223.7|23029.5|23024.5|34141
1640224800000|2021-12-23 02:00:00|23190.5|23185.5|23207|23202|23262.5|23257.5|23160|23155|22005
1640228400000|2021-12-23 03:00:00|23208|23203|23148|23143|23218|23213|23117.5|23112.5|13407
1640232000000|2021-12-23 04:00:00|23162.9|23132.9|23164.8|23134.8|23169.5|23139.5|23161.3|23131.3|0
1640235600000|2021-12-23 05:00:00|23166.2|23136.2|23198|23193|23212.5|23207.5|23123.5|23118.5|11349
1640239200000|2021-12-23 06:00:00|23197|23192|23208|23203|23233|23228|23177|23172|7369
1640242800000|2021-12-23 07:00:00|23208.5|23203.5|23180.5|23175.5|23212.5|23207.5|23151.5|23146.5|7946
1640246400000|2021-12-23 08:00:00|23183.5|23178.5|23258.3|23228.3|23265|23235|23170|23164.6|14135
1640250000000|2021-12-23 09:00:00|23258|23228|23205.5|23197.5|23271|23241|23190.5|23182.5|1401
1640253600000|2021-12-23 10:00:00|23206|23198|23212.5|23204.5|23222|23214|23194|23186|825
1640257200000|2021-12-23 11:00:00|23212|23204|23205.5|23197.5|23223.5|23215.5|23203.5|23195.5|584
1640260800000|2021-12-23 12:00:00|23207|23199|23205|23197|23216.5|23208.5|23196.5|23188.5|510
1640264400000|2021-12-23 13:00:00|23205.5|23197.5|23202.5|23194.5|23213.5|23205.5|23185|23177|1072
1640268000000|2021-12-23 14:00:00|23202|23194|23189.5|23181.5|23236|23228|23171.5|23163.5|2635
1640271600000|2021-12-23 15:00:00|23189|23181|23301.5|23293.5|23301.5|23293.5|23167.5|23159.5|2763
1640275200000|2021-12-23 16:00:00|23300.5|23292.5|23319|23311|23320|23312|23293|23285|1840
1640278800000|2021-12-23 17:00:00|23318.5|23310.5|23344|23336|23344.5|23336.5|23303.5|23295.5|730
1640282400000|2021-12-23 18:00:00|23344.5|23336.5|23365|23335|23384|23376|23343|23335|1150
1640286000000|2021-12-23 19:00:00|23365.2|23335.2|23365.8|23335.8|23374.2|23344.2|23352.2|23322.2|0
1640289600000|2021-12-23 20:00:00|23365.7|23335.7|23318.5|23288.5|23376.2|23346.2|23313.5|23283.5|0
1640293200000|2021-12-23 21:00:00|23317.5|23287.5|23321.3|23291.3|23329|23299|23310.5|23280.5|0
1640307600000|2021-12-24 01:00:00|23391.5|23386.5|23255|23250|23409|23404|23246.5|23241.5|16083
1640311200000|2021-12-24 02:00:00|23254.5|23249.5|23236.5|23231.5|23259.5|23254.5|23194|23189|15936
1640314800000|2021-12-24 03:00:00|23237|23232|23242.5|23237.5|23268.5|23263.5|23223.5|23218.5|10907
1640559600000|2021-12-26 23:00:00|23261.4|23231.4|23241.4|23211.4|23289.7|23259.7|23232.7|23202.7|0
1640563200000|2021-12-27 00:00:00|23241.9|23211.9|23232.6|23202.6|23259.5|23229.5|23226.9|23196.9|0
1640566800000|2021-12-27 01:00:00|23233.1|23203.1|23221.9|23191.9|23236.8|23206.8|23209.7|23179.7|0
1640570400000|2021-12-27 02:00:00|23221.7|23191.7|23224.7|23194.7|23230.8|23200.8|23212.9|23182.9|0
1640574000000|2021-12-27 03:00:00|23224.5|23194.5|23224.1|23194.1|23228.2|23198.2|23215.8|23185.8|0
1640577600000|2021-12-27 04:00:00|23224.2|23194.2|23212.7|23182.7|23227.5|23197.5|23211|23181|0
1640581200000|2021-12-27 05:00:00|23213.4|23183.4|23211.2|23181.2|23214.4|23184.4|23205.9|23175.9|0
1640584800000|2021-12-27 06:00:00|23210.7|23180.7|23209.1|23179.1|23212.7|23182.7|23193.6|23163.6|0
1640588400000|2021-12-27 07:00:00|23207.7|23177.7|23168.8|23138.8|23223.5|23193.5|23144.2|23114.2|0
1640592000000|2021-12-27 08:00:00|23169.3|23139.3|23196.5|23166.5|23202.2|23172.2|23152.2|23122.2|0
1640595600000|2021-12-27 09:00:00|23195.1|23165.1|23237.9|23207.9|23245.6|23215.6|23174.5|23144.5|0
1640599200000|2021-12-27 10:00:00|23238.2|23208.2|23262.4|23232.4|23287.4|23257.4|23228.5|23198.5|0
1640602800000|2021-12-27 11:00:00|23262.2|23232.2|23254.5|23224.5|23265.7|23235.7|23241.8|23211.8|0
1640606400000|2021-12-27 12:00:00|23253.1|23223.1|23283.4|23253.4|23298.8|23268.8|23252|23222|0
1640610000000|2021-12-27 13:00:00|23283.9|23253.9|23292.7|23262.7|23306.4|23276.4|23273.2|23243.2|0
1640613600000|2021-12-27 14:00:00|23292.4|23262.4|23316.5|23286.5|23398.3|23368.3|23282.3|23252.3|0
1640617200000|2021-12-27 15:00:00|23316.6|23286.6|23357.8|23327.8|23390.3|23360.3|23283|23253|0
1640620800000|2021-12-27 16:00:00|23358|23328|23315.6|23285.6|23371.2|23341.2|23311.1|23281.1|0
1640624400000|2021-12-27 17:00:00|23315.8|23285.8|23323.6|23293.6|23327.9|23297.9|23289|23259|0
1640628000000|2021-12-27 18:00:00|23323.4|23293.4|23314.1|23284.1|23328.7|23298.7|23307.4|23277.4|0
1640631600000|2021-12-27 19:00:00|23313.9|23283.9|23309.9|23279.9|23329.7|23299.7|23303.2|23273.2|0
1640635200000|2021-12-27 20:00:00|23309.7|23279.7|23329.9|23299.9|23332.7|23302.7|23283.5|23253.5|0
1640638800000|2021-12-27 21:00:00|23327|23297|23326.3|23296.3|23332.9|23302.9|23321.6|23291.6|0
1640642400000|2021-12-27 22:00:00|23325.1|23295.1|23323.5|23293.5|23327.3|23297.3|23320.7|23290.7|0
1640646000000|2021-12-27 23:00:00|23320.5|23290.5|23337.6|23307.6|23341.3|23311.3|23311.8|23281.8|0
1640649600000|2021-12-28 00:00:00|23338.5|23308.5|23318.9|23288.9|23363.8|23333.8|23309.3|23279.3|0
1640653200000|2021-12-28 01:00:00|23319.6|23289.6|23153.8|23148.8|23343.3|23338.3|23130.8|23125.8|30304
1640656800000|2021-12-28 02:00:00|23153.3|23148.3|23226.3|23221.3|23298.3|23293.3|23106.8|23101.8|29101
1640660400000|2021-12-28 03:00:00|23226.8|23221.8|23236.3|23231.3|23260.8|23255.8|23198.3|23193.3|17368
1640664000000|2021-12-28 04:00:00|23235.8|23230.8|23239.5|23209.5|23252.4|23230.8|23235.8|23206.7|0
1640667600000|2021-12-28 05:00:00|23230.3|23225.3|23276.3|23271.3|23279.8|23274.8|23202.3|23197.3|19924
1640671200000|2021-12-28 06:00:00|23276.8|23271.8|23290.8|23285.8|23332.8|23327.8|23256.3|23251.3|12728
1640674800000|2021-12-28 07:00:00|23291.3|23286.3|23286.3|23281.3|23299.3|23294.3|23246.3|23241.3|12559
1640678400000|2021-12-28 08:00:00|23289.3|23284.3|23414.8|23384.8|23415|23385|23287.3|23282.3|27905
1640682000000|2021-12-28 09:00:00|23414.5|23384.5|23365.8|23357.8|23415.5|23385.5|23358.3|23350.3|2257
1640559600000|2021-12-26 23:00:00|23261.4|23231.4|23241.4|23211.4|23289.7|23259.7|23232.7|23202.7|0
1640563200000|2021-12-27 00:00:00|23241.9|23211.9|23232.6|23202.6|23259.5|23229.5|23226.9|23196.9|0
1640566800000|2021-12-27 01:00:00|23233.1|23203.1|23221.9|23191.9|23236.8|23206.8|23209.7|23179.7|0
1640570400000|2021-12-27 02:00:00|23221.7|23191.7|23224.7|23194.7|23230.8|23200.8|23212.9|23182.9|0
1640574000000|2021-12-27 03:00:00|23224.5|23194.5|23224.1|23194.1|23228.2|23198.2|23215.8|23185.8|0
1640577600000|2021-12-27 04:00:00|23224.2|23194.2|23212.7|23182.7|23227.5|23197.5|23211|23181|0
1640581200000|2021-12-27 05:00:00|23213.4|23183.4|23211.2|23181.2|23214.4|23184.4|23205.9|23175.9|0
1640584800000|2021-12-27 06:00:00|23210.7|23180.7|23209.1|23179.1|23212.7|23182.7|23193.6|23163.6|0
1640588400000|2021-12-27 07:00:00|23207.7|23177.7|23168.8|23138.8|23223.5|23193.5|23144.2|23114.2|0
1640592000000|2021-12-27 08:00:00|23169.3|23139.3|23196.5|23166.5|23202.2|23172.2|23152.2|23122.2|0
1640595600000|2021-12-27 09:00:00|23195.1|23165.1|23237.9|23207.9|23245.6|23215.6|23174.5|23144.5|0
1640599200000|2021-12-27 10:00:00|23238.2|23208.2|23262.4|23232.4|23287.4|23257.4|23228.5|23198.5|0
1640602800000|2021-12-27 11:00:00|23262.2|23232.2|23254.5|23224.5|23265.7|23235.7|23241.8|23211.8|0
1640606400000|2021-12-27 12:00:00|23253.1|23223.1|23283.4|23253.4|23298.8|23268.8|23252|23222|0
1640610000000|2021-12-27 13:00:00|23283.9|23253.9|23292.7|23262.7|23306.4|23276.4|23273.2|23243.2|0
1640613600000|2021-12-27 14:00:00|23292.4|23262.4|23316.5|23286.5|23398.3|23368.3|23282.3|23252.3|0
1640617200000|2021-12-27 15:00:00|23316.6|23286.6|23357.8|23327.8|23390.3|23360.3|23283|23253|0
1640620800000|2021-12-27 16:00:00|23358|23328|23315.6|23285.6|23371.2|23341.2|23311.1|23281.1|0
1640624400000|2021-12-27 17:00:00|23315.8|23285.8|23323.6|23293.6|23327.9|23297.9|23289|23259|0
1640628000000|2021-12-27 18:00:00|23323.4|23293.4|23314.1|23284.1|23328.7|23298.7|23307.4|23277.4|0
1640631600000|2021-12-27 19:00:00|23313.9|23283.9|23309.9|23279.9|23329.7|23299.7|23303.2|23273.2|0
1640635200000|2021-12-27 20:00:00|23309.7|23279.7|23329.9|23299.9|23332.7|23302.7|23283.5|23253.5|0
1640638800000|2021-12-27 21:00:00|23327|23297|23326.3|23296.3|23332.9|23302.9|23321.6|23291.6|0
1640642400000|2021-12-27 22:00:00|23325.1|23295.1|23323.5|23293.5|23327.3|23297.3|23320.7|23290.7|0
1640646000000|2021-12-27 23:00:00|23320.5|23290.5|23337.6|23307.6|23341.3|23311.3|23311.8|23281.8|0
1640649600000|2021-12-28 00:00:00|23338.5|23308.5|23318.9|23288.9|23363.8|23333.8|23309.3|23279.3|0
1640653200000|2021-12-28 01:00:00|23319.6|23289.6|23153.8|23148.8|23343.3|23338.3|23130.8|23125.8|30304
1640656800000|2021-12-28 02:00:00|23153.3|23148.3|23226.3|23221.3|23298.3|23293.3|23106.8|23101.8|29101
1640660400000|2021-12-28 03:00:00|23226.8|23221.8|23236.3|23231.3|23260.8|23255.8|23198.3|23193.3|17368
1640664000000|2021-12-28 04:00:00|23235.8|23230.8|23239.5|23209.5|23252.4|23230.8|23235.8|23206.7|0
1640667600000|2021-12-28 05:00:00|23230.3|23225.3|23276.3|23271.3|23279.8|23274.8|23202.3|23197.3|19924
1640671200000|2021-12-28 06:00:00|23276.8|23271.8|23290.8|23285.8|23332.8|23327.8|23256.3|23251.3|12728
1640674800000|2021-12-28 07:00:00|23291.3|23286.3|23286.3|23281.3|23299.3|23294.3|23246.3|23241.3|12559
1640678400000|2021-12-28 08:00:00|23289.3|23284.3|23414.8|23384.8|23415|23385|23287.3|23282.3|27905
1640682000000|2021-12-28 09:00:00|23414.5|23384.5|23365.8|23357.8|23415.5|23385.5|23358.3|23350.3|2257
1640685600000|2021-12-28 10:00:00|23371.8|23363.8|23354.3|23346.3|23379.8|23371.8|23347.3|23339.3|619
1640689200000|2021-12-28 11:00:00|23354.8|23346.8|23360.8|23352.8|23363.3|23355.3|23344.3|23336.3|446
1640692800000|2021-12-28 12:00:00|23360.3|23352.3|23368.3|23360.3|23380.3|23372.3|23356.3|23348.3|924
1640696400000|2021-12-28 13:00:00|23368.8|23360.8|23350.3|23342.3|23376.8|23368.8|23348.8|23340.8|981
1640700000000|2021-12-28 14:00:00|23349.8|23341.8|23319.3|23311.3|23352.8|23344.8|23291.3|23283.3|2758
1640703600000|2021-12-28 15:00:00|23318.8|23310.8|23278.3|23270.3|23336.3|23328.3|23275.3|23267.3|1696
1640707200000|2021-12-28 16:00:00|23277.8|23269.8|23262.8|23254.8|23286.8|23278.8|23243.3|23235.3|1320
1640710800000|2021-12-28 17:00:00|23263.3|23255.3|23257.3|23249.3|23289.8|23281.8|23249.3|23241.3|588
1640714400000|2021-12-28 18:00:00|23256.3|23248.3|23315.1|23285.1|23315.1|23293.8|23249.3|23241.3|540
1640718000000|2021-12-28 19:00:00|23315|23285|23326.8|23296.8|23326.8|23296.8|23297.3|23267.3|0
1640721600000|2021-12-28 20:00:00|23326.7|23296.7|23314.1|23284.1|23343.2|23313.2|23281.5|23251.5|0
1640725200000|2021-12-28 21:00:00|23313.1|23283.1|23327.3|23297.3|23339.6|23309.6|23310.2|23280.2|0
1640728800000|2021-12-28 22:00:00|23329.5|23299.5|23327.1|23297.1|23329.5|23299.5|23322.7|23292.7|0
1640732400000|2021-12-28 23:00:00|23331.7|23301.7|23343.7|23313.7|23350.6|23320.6|23330.1|23300.1|0
1640736000000|2021-12-29 00:00:00|23342.7|23312.7|23336.4|23306.4|23349.6|23319.6|23311.7|23281.7|0
1640739600000|2021-12-29 01:00:00|23335|23305|23112.3|23107.3|23349.2|23319.2|23108.3|23103.3|25677
1640743200000|2021-12-29 02:00:00|23114.3|23109.3|23135.3|23130.3|23167.8|23162.8|23095.3|23090.3|14276
1640746800000|2021-12-29 03:00:00|23134.8|23129.8|23095.7|23090.7|23145.8|23140.8|23075.8|23070.8|9205
1640750400000|2021-12-29 04:00:00|23108.3|23078.3|23114.8|23084.8|23117.1|23087.1|23096.7|23066.7|0
1640754000000|2021-12-29 05:00:00|23115.2|23085.2|23089.8|23084.8|23120.8|23115.8|23048.7|23043.7|9436
1640757600000|2021-12-29 06:00:00|23090.3|23085.3|23030.8|23025.8|23093.3|23088.3|23013.3|23008.3|7362
1640761200000|2021-12-29 07:00:00|23031.3|23026.3|23063.8|23058.8|23086.3|23081.3|23009.3|23004.3|7223
1640764800000|2021-12-29 08:00:00|23063.3|23058.3|23065.1|23035.1|23094.3|23089.3|23055.3|23029.5|8810
1640768400000|2021-12-29 09:00:00|23063.8|23033.8|23083.3|23075.3|23092.8|23084.8|23050.3|23020.3|994
1640772000000|2021-12-29 10:00:00|23082.8|23074.8|23096.3|23088.3|23106.8|23098.8|23074.8|23066.8|513
1640775600000|2021-12-29 11:00:00|23095.8|23087.8|23103.8|23095.8|23108.3|23100.3|23077.3|23069.3|686
1640779200000|2021-12-29 12:00:00|23104.3|23096.3|23095.8|23087.8|23107.3|23099.3|23089.3|23081.3|427
1640782800000|2021-12-29 13:00:00|23096.3|23088.3|23098.3|23090.3|23112.3|23104.3|23082.3|23074.3|517
1640786400000|2021-12-29 14:00:00|23097.8|23089.8|23054.3|23046.3|23133.8|23125.8|23046.3|23038.3|1537
1640790000000|2021-12-29 15:00:00|23055.3|23047.3|23030.8|23022.8|23063.3|23055.3|22942.8|22934.8|2525
1640793600000|2021-12-29 16:00:00|23030.3|23022.3|23024.3|23016.3|23074.8|23066.8|23020.3|23012.3|1167
1640797200000|2021-12-29 17:00:00|23024.8|23016.8|23035.8|23027.8|23038.8|23030.8|23017.3|23009.3|314
1640800800000|2021-12-29 18:00:00|23035.3|23027.3|23078.8|23048.8|23078.8|23060.3|23031.3|23023.3|261
1640804400000|2021-12-29 19:00:00|23078.6|23048.6|23096|23066|23105.1|23075.1|23075.9|23045.9|0
1640808000000|2021-12-29 20:00:00|23095.9|23065.9|23107.2|23077.2|23134.9|23104.9|23075.7|23045.7|0
1640811600000|2021-12-29 21:00:00|23108.2|23078.2|23096.3|23066.3|23114.9|23084.9|23092.9|23062.9|0
1640815200000|2021-12-29 22:00:00|23097.6|23067.6|23090.7|23060.7|23099.4|23069.4|23090|23060|0
1640818800000|2021-12-29 23:00:00|23093.4|23063.4|23060.3|23030.3|23099.7|23069.7|23059.3|23029.3|0
1640822400000|2021-12-30 00:00:00|23060.2|23030.2|23079|23049|23080.8|23050.8|23029.8|22999.8|0
1640826000000|2021-12-30 01:00:00|23079.2|23049.2|23213.8|23208.8|23223.3|23218.3|23052.3|23046.5|23183
1640829600000|2021-12-30 02:00:00|23210.8|23205.8|23191.3|23186.3|23254.8|23249.8|23167.8|23162.8|13590
1640833200000|2021-12-30 03:00:00|23191.8|23186.8|23150.8|23145.8|23207.8|23202.8|23124.3|23119.3|9687
1640836800000|2021-12-30 04:00:00|23150.3|23145.3|23172.2|23142.2|23174|23145.3|23150.3|23125.5|0
1640840400000|2021-12-30 05:00:00|23172.9|23142.9|23024.8|23019.8|23172.9|23152.3|22983.3|22978.3|12146
1640844000000|2021-12-30 06:00:00|23022.3|23017.3|23161.4|23156.4|23184.9|23179.9|22998.3|22993.3|10762
1640847600000|2021-12-30 07:00:00|23160.9|23155.9|23129.4|23124.4|23164.9|23159.9|23091.9|23086.9|7362
1640851200000|2021-12-30 08:00:00|23128.4|23123.4|23176.2|23146.2|23176.7|23152.4|23110.9|23105.9|3648
1640854800000|2021-12-30 09:00:00|23174.8|23144.8|23125.9|23117.9|23188|23158|23110.4|23102.4|726
1640858400000|2021-12-30 10:00:00|23125.4|23117.4|23131.9|23123.9|23131.9|23123.9|23114.9|23106.9|441
1640862000000|2021-12-30 11:00:00|23131.4|23123.4|23159.9|23151.9|23160.4|23152.4|23125.9|23117.9|553
1640865600000|2021-12-30 12:00:00|23160.4|23152.4|23149.9|23141.9|23167.4|23159.4|23143.9|23135.9|749
1640869200000|2021-12-30 13:00:00|23150.9|23142.9|23134.4|23126.4|23151.9|23143.9|23131.9|23123.9|693
1640872800000|2021-12-30 14:00:00|23133.9|23125.9|23373.4|23365.4|23379.4|23371.4|23119.9|23111.9|6619
1640876400000|2021-12-30 15:00:00|23375.9|23367.9|23431.9|23423.9|23447.9|23439.9|23374.4|23366.4|5845
1640880000000|2021-12-30 16:00:00|23431.4|23423.4|23480.4|23472.4|23484.4|23476.4|23421.9|23413.9|2844
1640883600000|2021-12-30 17:00:00|23479.9|23471.9|23493.4|23485.4|23505.9|23497.9|23475.9|23467.9|1935
1640887200000|2021-12-30 18:00:00|23492.9|23484.9|23551.4|23521.4|23551.4|23536.4|23480.4|23472.4|2102
1640890800000|2021-12-30 19:00:00|23556|23526|23575.5|23545.5|23612.1|23582.1|23541.6|23511.6|0
1640894400000|2021-12-30 20:00:00|23579.3|23549.3|23479|23449|23580.1|23550.1|23443.1|23413.1|0
1640898000000|2021-12-30 21:00:00|23478.1|23448.1|23484.8|23454.8|23488.9|23458.9|23467.5|23437.5|0
1640901600000|2021-12-30 22:00:00|23484.5|23454.5|23480.2|23450.2|23487.5|23457.5|23478.6|23448.6|0
1640905200000|2021-12-30 23:00:00|23488.4|23458.4|23478.2|23448.2|23494|23464|23468.5|23438.5|0
1640908800000|2021-12-31 00:00:00|23478.7|23448.7|23438.1|23408.1|23482.3|23452.3|23394.7|23364.7|0
1640912400000|2021-12-31 01:00:00|23438.6|23408.6|23595.4|23590.4|23616.9|23611.9|23438.6|23408.6|23115
1640916000000|2021-12-31 02:00:00|23594.9|23589.9|23524.4|23519.4|23605.4|23600.4|23489.9|23484.9|14573
1640919600000|2021-12-31 03:00:00|23525.4|23520.4|23431.4|23426.4|23540.9|23535.9|23386.4|23381.4|14317
1640923200000|2021-12-31 04:00:00|23431.9|23426.9|23488.2|23458.2|23495.4|23490.4|23412.9|23407.9|2401
1640926800000|2021-12-31 05:00:00|23487.7|23457.7|23469.7|23439.7|23500.9|23470.9|23467.2|23437.2|0
1640930400000|2021-12-31 06:00:00|23470.7|23440.7|23453.9|23423.9|23475.4|23445.4|23448.9|23418.9|0
1640934000000|2021-12-31 07:00:00|23454.4|23424.4|23471|23441|23474.5|23444.5|23453.9|23423.9|0
1640937600000|2021-12-31 08:00:00|23470.4|23440.4|23470|23440|23479.8|23449.8|23459|23429|0
1640941200000|2021-12-31 09:00:00|23469|23439|23478|23448|23483.8|23453.8|23463.2|23433.2|0
1640944800000|2021-12-31 10:00:00|23479|23449|23460.3|23430.3|23479.3|23449.3|23458|23428|0
1640948400000|2021-12-31 11:00:00|23460.8|23430.8|23434.2|23404.2|23463.3|23433.3|23430.2|23400.2|0
1640952000000|2021-12-31 12:00:00|23435.9|23405.9|23472.1|23442.1|23477|23447|23416.8|23386.8|0
1640955600000|2021-12-31 13:00:00|23473.1|23443.1|23472.3|23442.3|23483.1|23453.1|23465.2|23435.2|0
1640959200000|2021-12-31 14:00:00|23473.3|23443.3|23521|23491|23638.5|23608.5|23397.2|23367.2|0
1640962800000|2021-12-31 15:00:00|23521.3|23491.3|23494.2|23464.2|23557.8|23527.8|23438.9|23408.9|0
1640966400000|2021-12-31 16:00:00|23494.3|23464.3|23450.7|23420.7|23516.8|23486.8|23436.3|23406.3|0
1640970000000|2021-12-31 17:00:00|23450.8|23420.8|23487.4|23457.4|23487.9|23457.9|23444.4|23414.4|0
1640973600000|2021-12-31 18:00:00|23487.1|23457.1|23501.7|23471.7|23508.3|23478.3|23474.9|23444.9|0
1640977200000|2021-12-31 19:00:00|23501.4|23471.4|23467.4|23437.4|23506.7|23476.7|23458.5|23428.5|0
1640980800000|2021-12-31 20:00:00|23467.3|23437.3|23379.9|23349.9|23482.8|23452.8|23367.9|23337.9|0
1640984400000|2021-12-31 21:00:00|23381.9|23351.9|23390|23360|23405.5|23375.5|23381.9|23351.9|0
1641164400000|2022-01-02 23:00:00|23464.2|23434.2|23467.1|23437.1|23473.8|23443.8|23447.3|23417.3|0
1641168000000|2022-01-03 00:00:00|23467.5|23437.5|23513.3|23483.3|23541.6|23511.6|23466.9|23436.9|0
1641171600000|2022-01-03 01:00:00|23513.8|23483.8|23372.7|23367.7|23625.2|23620.2|23355.2|23350.2|26283
1641175200000|2022-01-03 02:00:00|23371.2|23366.2|23338.3|23333.3|23385.7|23380.7|23304.7|23299.7|13863
1641178800000|2022-01-03 03:00:00|23334.8|23329.8|23238.8|23233.8|23337.8|23332.8|23215.3|23210.3|11545
1641182400000|2022-01-03 04:00:00|23253.3|23223.3|23274.5|23244.5|23280.4|23250.4|23247|23217|1
1641186000000|2022-01-03 05:00:00|23279.3|23249.3|23230.3|23225.3|23281.3|23276.3|23219.3|23214.3|6969
1641189600000|2022-01-03 06:00:00|23225.8|23220.8|23253.3|23248.3|23257.8|23252.8|23172.8|23167.8|7704
1641193200000|2022-01-03 07:00:00|23252.3|23247.3|23248.8|23243.8|23252.8|23247.8|23198.3|23193.3|7093
1641196800000|2022-01-03 08:00:00|23246.8|23241.8|23256.8|23226.8|23295.2|23265.2|23226.3|23219.9|4862
1641200400000|2022-01-03 09:00:00|23255.4|23225.4|23279.8|23271.8|23284.3|23275.3|23242.6|23212.6|873
1641204000000|2022-01-03 10:00:00|23279.3|23271.3|23273.8|23265.8|23288.8|23280.8|23264.8|23256.8|539
1641207600000|2022-01-03 11:00:00|23273.3|23265.3|23295.3|23287.3|23297.3|23289.3|23273.3|23265.3|406
1641211200000|2022-01-03 12:00:00|23294.3|23286.3|23295.3|23287.3|23304.3|23296.3|23291.8|23283.8|446
1641214800000|2022-01-03 13:00:00|23294.3|23286.3|23251.8|23243.8|23295.3|23287.3|23250.3|23242.3|1028
1641218400000|2022-01-03 14:00:00|23251.3|23243.3|23215.3|23207.3|23262.3|23254.3|23133.8|23125.8|6362
1641222000000|2022-01-03 15:00:00|23216.3|23208.3|23293.3|23285.3|23314.3|23306.3|23207.8|23199.8|4412
1641225600000|2022-01-03 16:00:00|23294.8|23286.8|23317.8|23309.8|23342.8|23334.8|23289.8|23281.8|1790
1641229200000|2022-01-03 17:00:00|23318.3|23310.3|23317.8|23309.8|23337.8|23329.8|23304.3|23296.3|733
1641232800000|2022-01-03 18:00:00|23318.3|23310.3|23359.1|23329.1|23359.1|23349.3|23308.8|23300.8|509
1641236400000|2022-01-03 19:00:00|23358.9|23328.9|23372.1|23342.1|23378|23348|23340.9|23310.9|0
1641240000000|2022-01-03 20:00:00|23372.4|23342.4|23380.8|23350.8|23395.3|23365.3|23357.8|23327.8|0
1641243600000|2022-01-03 21:00:00|23381.8|23351.8|23360|23330|23381.8|23351.8|23359.1|23329.1|0
1641247200000|2022-01-03 22:00:00|23360.5|23330.5|23365|23335|23365.6|23335.6|23360.3|23330.3|0
1641250800000|2022-01-03 23:00:00|23364.2|23334.2|23353.2|23323.2|23371.1|23341.1|23350.2|23320.2|0
1641254400000|2022-01-04 00:00:00|23354.2|23324.2|23360.2|23330.2|23370.3|23340.3|23327.9|23297.9|0
1641258000000|2022-01-04 01:00:00|23359.7|23329.7|23307.3|23302.3|23433.8|23428.8|23303.8|23298.8|22049
1641261600000|2022-01-04 02:00:00|23306.8|23301.8|23214.8|23209.8|23313.3|23308.3|23161.8|23156.8|18037
1641265200000|2022-01-04 03:00:00|23212.3|23207.3|23209.3|23204.3|23216.3|23211.3|23139.8|23134.8|9386
1641268800000|2022-01-04 04:00:00|23209.8|23204.8|23255.8|23225.8|23257.6|23227.6|23209.8|23187.7|1
1641272400000|2022-01-04 05:00:00|23255.9|23225.9|23290.8|23285.8|23367.8|23362.8|23219.8|23214.8|14491
1641276000000|2022-01-04 06:00:00|23291.8|23286.8|23223.8|23218.8|23301.8|23296.8|23221.8|23216.8|6678
1641279600000|2022-01-04 07:00:00|23223.3|23218.3|23260.3|23255.3|23267.8|23262.8|23175.3|23170.3|7430
1641283200000|2022-01-04 08:00:00|23259.8|23254.8|23313.1|23283.1|23331.8|23302.3|23245.8|23240.8|4914
1641286800000|2022-01-04 09:00:00|23312.4|23282.4|23340.3|23332.3|23343.3|23335.3|23303.3|23281.9|885
1641290400000|2022-01-04 10:00:00|23340.8|23332.8|23340.3|23332.3|23361.8|23353.8|23324.8|23316.8|1248
1641294000000|2022-01-04 11:00:00|23338.8|23330.8|23341.8|23333.8|23368.3|23360.3|23315.8|23307.8|1775
1641297600000|2022-01-04 12:00:00|23342.8|23334.8|23342.3|23334.3|23349.8|23341.8|23320.3|23312.3|1207
1641301200000|2022-01-04 13:00:00|23343.8|23335.8|23365.3|23357.3|23365.3|23357.3|23334.8|23326.8|1010
1641304800000|2022-01-04 14:00:00|23366.8|23358.8|23348.8|23340.8|23393.8|23385.8|23308.8|23300.8|3924
1641308400000|2022-01-04 15:00:00|23351.8|23343.8|23289.3|23281.3|23355.3|23347.3|23271.3|23263.3|4088
1641312000000|2022-01-04 16:00:00|23289.8|23281.8|23286.8|23278.8|23309.8|23301.8|23241.3|23233.3|2395
1641315600000|2022-01-04 17:00:00|23287.3|23279.3|23274.3|23266.3|23296.8|23288.8|23272.3|23264.3|650
1641319200000|2022-01-04 18:00:00|23273.8|23265.8|23277.4|23247.4|23284.3|23276.3|23243.8|23235.8|1167
1641322800000|2022-01-04 19:00:00|23277.5|23247.5|23346.7|23316.7|23346.7|23316.7|23266.8|23236.8|0
1641326400000|2022-01-04 20:00:00|23346.5|23316.5|23318.7|23288.7|23374|23344|23318.7|23288.7|0
1641330000000|2022-01-04 21:00:00|23316.8|23286.8|23320.5|23290.5|23323.7|23293.7|23309.9|23279.9|0
1641333600000|2022-01-04 22:00:00|23320|23290|23317.1|23287.1|23320.2|23290.2|23316|23286|0
1641337200000|2022-01-04 23:00:00|23318.4|23288.4|23305.6|23275.6|23324.8|23294.8|23301.6|23271.6|0
1641340800000|2022-01-05 00:00:00|23306.1|23276.1|23295.2|23265.2|23309.7|23279.7|23269.6|23239.6|0
1641344400000|2022-01-05 01:00:00|23295.4|23265.4|23101.1|23096.1|23327.3|23322.3|23101.1|23096.1|22777
1641348000000|2022-01-05 02:00:00|23102.1|23097.1|23195.6|23190.6|23217.6|23212.6|23001.6|22996.6|26418
1641351600000|2022-01-05 03:00:00|23196.1|23191.1|23103.6|23098.6|23210.6|23205.6|23083.1|23078.1|10344
1641355200000|2022-01-05 04:00:00|23116.4|23086.4|23119.9|23089.9|23122.7|23092.7|23108.1|23078.1|0
1641358800000|2022-01-05 05:00:00|23120.4|23090.4|22996.6|22991.6|23120.4|23090.4|22961.1|22956.1|13893
1641362400000|2022-01-05 06:00:00|22995.6|22990.6|23006.6|23001.6|23042.6|23037.6|22970.1|22965.1|10586
1641366000000|2022-01-05 07:00:00|23007.1|23002.1|22871.1|22866.1|23033.6|23028.6|22864.6|22859.6|15191
1641369600000|2022-01-05 08:00:00|22870.7|22865.7|22915.9|22885.9|22937.7|22932.7|22863.2|22858.2|7844
1641373200000|2022-01-05 09:00:00|22916.3|22886.3|22925.7|22917.7|22956.5|22942.2|22906.2|22881.8|1500
1641376800000|2022-01-05 10:00:00|22926.2|22918.2|22945.2|22937.2|22954.2|22946.2|22923.7|22915.7|1088
1641380400000|2022-01-05 11:00:00|22945.7|22937.7|22948.7|22940.7|22960.2|22952.2|22925.2|22917.2|826
1641384000000|2022-01-05 12:00:00|22948.2|22940.2|22939.7|22931.7|22968.2|22960.2|22928.2|22920.2|803
1641387600000|2022-01-05 13:00:00|22939.2|22931.2|22963.7|22955.7|22964.7|22956.7|22915.7|22907.7|996
1641391200000|2022-01-05 14:00:00|22963.2|22955.2|23158.7|23150.7|23159.7|23151.7|22950.2|22942.2|8938
1641394800000|2022-01-05 15:00:00|23159.7|23151.7|23138.7|23130.7|23191.2|23183.2|23109.7|23101.7|6854
1641398400000|2022-01-05 16:00:00|23137.7|23129.7|23108.2|23100.2|23166.7|23158.7|23089.7|23081.7|2065
1641402000000|2022-01-05 17:00:00|23107.7|23099.7|23082.7|23074.7|23148.7|23140.7|23078.7|23070.7|1601
1641405600000|2022-01-05 18:00:00|23081.7|23073.7|23085.2|23055.2|23090.7|23082.7|23047.7|23039.7|1311
1641409200000|2022-01-05 19:00:00|23085.1|23055.1|22955.5|22925.5|23118.7|23088.7|22921.9|22891.9|0
1641412800000|2022-01-05 20:00:00|22955.3|22925.3|22853|22823|22955.3|22925.3|22849.3|22819.3|0
1641416400000|2022-01-05 21:00:00|22852|22822|22867.5|22837.5|22890.9|22860.9|22839.3|22809.3|0
1641420000000|2022-01-05 22:00:00|22867.4|22837.4|22860.1|22830.1|22869|22839|22855.8|22825.8|0
1641423600000|2022-01-05 23:00:00|22862.5|22832.5|22885.5|22855.5|22888.9|22858.9|22806.9|22776.9|0
1641427200000|2022-01-06 00:00:00|22886.4|22856.4|22920.5|22890.5|22957.6|22927.6|22880.6|22850.6|0
1641430800000|2022-01-06 01:00:00|22921|22891|22989.2|22984.2|23039.7|23034.7|22810.2|22805.2|31323
1641434400000|2022-01-06 02:00:00|22989.7|22984.7|22778.5|22773.5|22995.2|22990.2|22710|22705|26230
1641438000000|2022-01-06 03:00:00|22775.5|22770.5|22821.5|22816.5|22898|22893|22774.5|22769.5|13082
1641441600000|2022-01-06 04:00:00|22832.3|22802.3|22804.8|22774.8|22842.4|22812.4|22795.9|22765.9|2
1641445200000|2022-01-06 05:00:00|22807.8|22777.8|22828.5|22823.5|22871.5|22866.5|22745|22740|11083
1641448800000|2022-01-06 06:00:00|22828|22823|22835.5|22830.5|22837.5|22832.5|22783.5|22778.5|6667
1641452400000|2022-01-06 07:00:00|22834.5|22829.5|23052|23047|23081.5|23076.5|22828|22823|18499
1641456000000|2022-01-06 08:00:00|23052.5|23047.5|23062.7|23032.7|23088.5|23083.5|22970.4|22940.4|6769
1641459600000|2022-01-06 09:00:00|23063.2|23033.2|23020|23012|23072.4|23042.4|22991|22972.3|1030
1641463200000|2022-01-06 10:00:00|23019.5|23011.5|23052|23044|23086|23078|23016|23008|1482
1641466800000|2022-01-06 11:00:00|23051.5|23043.5|23047.5|23039.5|23059|23051|23029.5|23021.5|789
1641470400000|2022-01-06 12:00:00|23047|23039|23064.5|23056.5|23076.5|23068.5|23046|23038|613
1641474000000|2022-01-06 13:00:00|23064|23056|23076.5|23068.5|23105|23097|23051.5|23043.5|1346
1641477600000|2022-01-06 14:00:00|23076|23068|23118|23110|23243|23235|23052|23044|7745
1641481200000|2022-01-06 15:00:00|23120|23112|23163.5|23155.5|23183.5|23175.5|23029.5|23021.5|5309
1641484800000|2022-01-06 16:00:00|23163|23155|23193|23185|23225.5|23217.5|23145|23137|2947
1641488400000|2022-01-06 17:00:00|23192.5|23184.5|23227|23219|23252.5|23244.5|23177.5|23169.5|1133
1641492000000|2022-01-06 18:00:00|23226|23218|23218.7|23188.7|23237|23229|23184.5|23176.5|732
1641495600000|2022-01-06 19:00:00|23218.3|23188.3|23207|23177|23220.3|23190.3|23173.3|23143.3|0
1641499200000|2022-01-06 20:00:00|23206.9|23176.9|23180.8|23150.8|23233.6|23203.6|23163.8|23133.8|0
1641502800000|2022-01-06 21:00:00|23178.8|23148.8|23208.4|23178.4|23211.9|23181.9|23174.8|23144.8|0
1641506400000|2022-01-06 22:00:00|23208.9|23178.9|23199|23169|23209.5|23179.5|23196.9|23166.9|0
1641510000000|2022-01-06 23:00:00|23210.4|23180.4|23227.1|23197.1|23231.2|23201.2|23204.9|23174.9|0
1641513600000|2022-01-07 00:00:00|23227.6|23197.6|23285|23255|23292.9|23262.9|23223.2|23193.2|0
1641517200000|2022-01-07 01:00:00|23284.5|23254.5|23265.5|23260.5|23327.5|23322.5|23150.5|23145.5|30304
1641520800000|2022-01-07 02:00:00|23261.5|23256.5|23249.6|23244.6|23261.5|23256.5|23141|23136|20402
1641524400000|2022-01-07 03:00:00|23248.6|23243.6|23332.1|23327.1|23398.1|23393.1|23221.1|23216.1|18161
1641528000000|2022-01-07 04:00:00|23340.4|23310.4|23340.5|23310.5|23348.5|23318.5|23329.1|23299.1|0
1641531600000|2022-01-07 05:00:00|23343.3|23313.3|23483.1|23478.1|23485.6|23480.6|23324.1|23313.3|15733
1641535200000|2022-01-07 06:00:00|23481.6|23476.6|23457.1|23452.1|23512.1|23507.1|23409.1|23404.1|14611
1641538800000|2022-01-07 07:00:00|23456.6|23451.6|23485.1|23480.1|23491.1|23486.1|23416.1|23411.1|11220
1641542400000|2022-01-07 08:00:00|23487.6|23482.6|23456.4|23426.4|23502.1|23497.1|23406.4|23376.4|7409
1641546000000|2022-01-07 09:00:00|23455|23425|23495.6|23487.6|23530.1|23522.1|23443.6|23413.6|1520
1641549600000|2022-01-07 10:00:00|23495.1|23487.1|23508.1|23500.1|23542.6|23534.6|23486.6|23478.6|1184
1641553200000|2022-01-07 11:00:00|23507.6|23499.6|23503.1|23495.1|23518.1|23510.1|23484.6|23476.6|875
1641556800000|2022-01-07 12:00:00|23503.6|23495.6|23489.6|23481.6|23518.1|23510.1|23486.6|23478.6|929
1641560400000|2022-01-07 13:00:00|23489.1|23481.1|23489.1|23481.1|23584.6|23576.6|23446.1|23438.1|3466
1641564000000|2022-01-07 14:00:00|23488.6|23480.6|23624.1|23616.1|23645.6|23637.6|23456.1|23448.1|6356
1641567600000|2022-01-07 15:00:00|23625.1|23617.1|23499.1|23491.1|23626.1|23618.1|23470.6|23462.6|4659
1641571200000|2022-01-07 16:00:00|23498.6|23490.6|23597.6|23589.6|23610.6|23602.6|23479.1|23471.1|2846
1641574800000|2022-01-07 17:00:00|23598.1|23590.1|23561.6|23553.6|23607.1|23599.1|23552.1|23544.1|1357
1641578400000|2022-01-07 18:00:00|23562.1|23554.1|23576.4|23546.4|23576.4|23564.1|23533.6|23525.6|690
1641582000000|2022-01-07 19:00:00|23576.6|23546.6|23588.4|23558.4|23597.4|23567.4|23516.3|23486.3|0
1641585600000|2022-01-07 20:00:00|23588.6|23558.6|23578.4|23548.4|23612.2|23582.2|23569.7|23539.7|0
1641589200000|2022-01-07 21:00:00|23580.5|23550.5|23575.5|23545.5|23602.8|23572.8|23571.4|23541.4|0
1641769200000|2022-01-09 23:00:00|23579.5|23549.5|23542.2|23512.2|23590.1|23560.1|23508.2|23478.2|0
1641772800000|2022-01-10 00:00:00|23543.2|23513.2|23565|23535|23586.3|23556.3|23522|23492|0
1641776400000|2022-01-10 01:00:00|23564.3|23534.3|23665|23660|23707.5|23702.5|23401.5|23396.5|30719
1641780000000|2022-01-10 02:00:00|23663.5|23658.5|23682.5|23677.5|23712.5|23707.5|23604.5|23599.5|21529
1641783600000|2022-01-10 03:00:00|23683|23678|23681|23676|23740|23735|23650.5|23645.5|11003
1641787200000|2022-01-10 04:00:00|23697.3|23667.3|23717.6|23687.6|23731.7|23701.7|23696.2|23666.2|0
1641790800000|2022-01-10 05:00:00|23720.4|23690.4|23670|23665|23732.5|23727.5|23627|23622|10801
1641794400000|2022-01-10 06:00:00|23671|23666|23691.5|23686.5|23693|23688|23646.5|23641.5|6619
1641798000000|2022-01-10 07:00:00|23692.5|23687.5|23740.5|23735.5|23790.5|23785.5|23692.5|23687.5|13966
1641801600000|2022-01-10 08:00:00|23740|23735|23669.9|23639.9|23740|23735|23600.4|23570.4|8271
1641805200000|2022-01-10 09:00:00|23670.4|23640.4|23686|23678|23724|23716|23662.3|23632.3|1029
1641808800000|2022-01-10 10:00:00|23686.5|23678.5|23679.5|23671.5|23708.5|23700.5|23670.5|23662.5|941
1641812400000|2022-01-10 11:00:00|23679|23671|23673|23665|23684|23676|23652.5|23644.5|848
1641816000000|2022-01-10 12:00:00|23674.5|23666.5|23600.5|23592.5|23680.5|23672.5|23600|23592|1570
1641819600000|2022-01-10 13:00:00|23600|23592|23628.5|23620.5|23639|23631|23586.5|23578.5|1946
1641823200000|2022-01-10 14:00:00|23629|23621|23530|23522|23704.5|23696.5|23517.5|23509.5|7690
1641826800000|2022-01-10 15:00:00|23531|23523|23489|23481|23567.5|23559.5|23455.5|23447.5|4823
1641830400000|2022-01-10 16:00:00|23489.5|23481.5|23561|23553|23570.5|23562.5|23470|23462|2962
1641834000000|2022-01-10 17:00:00|23560.5|23552.5|23528|23520|23564.5|23556.5|23500|23492|1206
1641837600000|2022-01-10 18:00:00|23528.5|23520.5|23584|23554|23590|23582|23518.5|23510.5|1368
1641841200000|2022-01-10 19:00:00|23584.4|23554.4|23604.7|23574.7|23637.3|23607.3|23581.7|23551.7|2
1641844800000|2022-01-10 20:00:00|23604.5|23574.5|23676.6|23646.6|23676.6|23646.6|23549.1|23519.1|0
1641848400000|2022-01-10 21:00:00|23680.7|23650.7|23670.4|23640.4|23687.1|23657.1|23661.5|23631.5|0
1641852000000|2022-01-10 22:00:00|23668.1|23638.1|23675.9|23645.9|23677.6|23647.6|23667.2|23637.2|0
1641855600000|2022-01-10 23:00:00|23672.8|23642.8|23674.6|23644.6|23692.6|23662.6|23658.9|23628.9|0
1641859200000|2022-01-11 00:00:00|23675.6|23645.6|23681.3|23651.3|23708.3|23678.3|23661.4|23631.4|0
1641862800000|2022-01-11 01:00:00|23681.5|23651.5|23644.3|23639.3|23685.3|23678.3|23524.3|23519.3|27343
1641866400000|2022-01-11 02:00:00|23645.3|23640.3|23773.8|23768.8|23806.3|23801.3|23611.3|23606.3|24216
1641870000000|2022-01-11 03:00:00|23775.3|23770.3|23821.3|23816.3|23851.3|23846.3|23742.3|23737.3|12471
1641873600000|2022-01-11 04:00:00|23827|23797|23821.2|23791.2|23831.9|23801.9|23798.8|23768.8|0
1641877200000|2022-01-11 05:00:00|23821.4|23791.4|23749.3|23744.3|23834.8|23829.8|23730.3|23725.3|11047
1641880800000|2022-01-11 06:00:00|23750.8|23745.8|23618.3|23613.3|23780.8|23775.8|23561.8|23556.8|14242
1641884400000|2022-01-11 07:00:00|23619.8|23614.8|23691.8|23686.8|23711.3|23706.3|23599.3|23594.3|11276
1641888000000|2022-01-11 08:00:00|23691.2|23686.2|23740.9|23710.9|23750.5|23726.2|23677.5|23647.5|4997
1641891600000|2022-01-11 09:00:00|23741.4|23711.4|23786.2|23778.2|23795.7|23787.7|23720.7|23707.2|1737
1641895200000|2022-01-11 10:00:00|23786.7|23778.7|23765.2|23757.2|23794.2|23786.2|23750.2|23742.2|984
1641898800000|2022-01-11 11:00:00|23766.2|23758.2|23747.7|23739.7|23766.2|23758.2|23742.2|23734.2|720
1641902400000|2022-01-11 12:00:00|23745.7|23737.7|23722.2|23714.2|23757.2|23749.2|23721.7|23713.7|776
1641906000000|2022-01-11 13:00:00|23721.7|23713.7|23706.7|23698.7|23736.2|23728.2|23697.2|23689.2|933
1641909600000|2022-01-11 14:00:00|23706.2|23698.2|23852.7|23844.7|23856.7|23848.7|23663.2|23655.2|7906
1641913200000|2022-01-11 15:00:00|23852.2|23844.2|23922.2|23914.2|23951.2|23943.2|23847.7|23839.7|6713
1641916800000|2022-01-11 16:00:00|23923.2|23915.2|23976.2|23968.2|23985.7|23977.7|23921.2|23913.2|3413
1641920400000|2022-01-11 17:00:00|23976.7|23968.7|23966.2|23958.2|23985.2|23977.2|23953.7|23945.7|980
1641924000000|2022-01-11 18:00:00|23966.7|23958.7|24004.8|23974.8|24005|23987.2|23944.2|23936.2|1312
1641927600000|2022-01-11 19:00:00|24006.2|23976.2|24038.3|24008.3|24049.4|24019.4|23994|23964|0
1641931200000|2022-01-11 20:00:00|24038.5|24008.5|24074.9|24044.9|24075.1|24045.1|24024.5|23994.5|0
1641934800000|2022-01-11 21:00:00|24073.8|24043.8|24063.6|24033.6|24080.9|24050.9|24053|24023|0
1641938400000|2022-01-11 22:00:00|24064.8|24034.8|24059.2|24029.2|24071.2|24041.2|24059.1|24029.1|0
1641942000000|2022-01-11 23:00:00|24060.5|24030.5|24035.3|24005.3|24072|24042|24031.1|24001.1|0
1641945600000|2022-01-12 00:00:00|24034.3|24004.3|24050.6|24020.6|24065.9|24035.9|24030|24000|0
1641949200000|2022-01-12 01:00:00|24050|24020|24126.3|24121.3|24165.8|24160.8|23953.3|23948.3|29699
1641952800000|2022-01-12 02:00:00|24127.8|24122.8|24173.8|24168.8|24185.3|24180.3|24097.8|24092.8|21259
1641956400000|2022-01-12 03:00:00|24174.3|24169.3|24216.8|24211.8|24239.3|24234.3|24156.8|24151.8|13914
1641960000000|2022-01-12 04:00:00|24223.8|24193.8|24211|24181|24230.2|24200.2|24206|24176|0
1641963600000|2022-01-12 05:00:00|24212.3|24182.3|24345.3|24340.3|24355.8|24350.8|24210.8|24182.3|16010
1641967200000|2022-01-12 06:00:00|24344.8|24339.8|24321.3|24316.3|24379.8|24374.8|24307.3|24302.3|12035
1641970800000|2022-01-12 07:00:00|24321.8|24316.8|24337.8|24332.8|24368.8|24363.8|24294.3|24289.3|12938
1641974400000|2022-01-12 08:00:00|24335.3|24330.3|24320|24290|24397.3|24392.3|24294.1|24264.1|8965
1641978000000|2022-01-12 09:00:00|24320.5|24290.5|24384.8|24376.8|24385.8|24377.8|24315.6|24285.6|1514
1641981600000|2022-01-12 10:00:00|24384.3|24376.3|24390.3|24382.3|24397.3|24389.3|24365.8|24357.8|1404
1641985200000|2022-01-12 11:00:00|24391.3|24383.3|24434.3|24426.3|24444.8|24436.8|24391.3|24383.3|1812
1641988800000|2022-01-12 12:00:00|24435.3|24427.3|24423.3|24415.3|24440.8|24432.8|24417.8|24409.8|1297
1641992400000|2022-01-12 13:00:00|24423.8|24415.8|24519.8|24511.8|24532.3|24524.3|24419.3|24411.3|4008
1641996000000|2022-01-12 14:00:00|24519.3|24511.3|24511.3|24503.3|24568.8|24560.8|24452.3|24444.3|4737
1641999600000|2022-01-12 15:00:00|24512.8|24504.8|24425.8|24417.8|24515.3|24507.3|24383.8|24375.8|6131
1642003200000|2022-01-12 16:00:00|24425.3|24417.3|24470.3|24462.3|24487.8|24479.8|24362.8|24354.8|3830
1642006800000|2022-01-12 17:00:00|24471.8|24463.8|24509.3|24501.3|24524.3|24516.3|24456.8|24448.8|1684
1642010400000|2022-01-12 18:00:00|24510.3|24502.3|24502.4|24472.4|24510.8|24502.8|24483.3|24472.4|1330
1642014000000|2022-01-12 19:00:00|24501.8|24471.8|24535.8|24505.8|24547.4|24517.4|24483.9|24453.9|0
1642017600000|2022-01-12 20:00:00|24535.9|24505.9|24562.8|24532.8|24602.3|24572.3|24509.4|24479.4|0
1642021200000|2022-01-12 21:00:00|24564.9|24534.9|24557.9|24527.9|24584.9|24554.9|24554.2|24524.2|0
1642024800000|2022-01-12 22:00:00|24557.6|24527.6|24554.2|24524.2|24560.7|24530.7|24554|24524|0
1642028400000|2022-01-12 23:00:00|24556.9|24526.9|24549.7|24519.7|24562.9|24532.9|24541.7|24511.7|0
1642032000000|2022-01-13 00:00:00|24550.8|24520.8|24525.4|24495.4|24550.8|24520.8|24514.3|24484.3|0
1642035600000|2022-01-13 01:00:00|24524.7|24494.7|24446.9|24441.9|24542.5|24519.4|24373.4|24368.4|28378
1642039200000|2022-01-13 02:00:00|24446.4|24441.4|24452.4|24447.4|24513.9|24508.9|24432.4|24427.4|18086
1642042800000|2022-01-13 03:00:00|24451.4|24446.4|24425.9|24420.9|24463.9|24458.9|24372.4|24367.4|10581
1642046400000|2022-01-13 04:00:00|24432.7|24402.7|24450|24420|24454.9|24424.9|24431.6|24401.6|0
1642050000000|2022-01-13 05:00:00|24450.9|24420.9|24308.4|24303.4|24457.9|24452.9|24305.4|24300.4|13383
1642053600000|2022-01-13 06:00:00|24310.4|24305.4|24333.9|24328.9|24401.4|24396.4|24296.4|24291.4|11178
1642057200000|2022-01-13 07:00:00|24336.4|24331.4|24399.9|24394.9|24400.4|24395.4|24321.4|24316.4|8064
1642060800000|2022-01-13 08:00:00|24400.4|24395.4|24444.1|24414.1|24496|24479.4|24391.9|24386.9|7065
1642064400000|2022-01-13 09:00:00|24445.5|24415.5|24456.9|24448.9|24460.9|24452.9|24424.9|24400.7|1699
1642068000000|2022-01-13 10:00:00|24457.4|24449.4|24454.9|24446.9|24471.4|24463.4|24443.4|24435.4|1237
1642071600000|2022-01-13 11:00:00|24455.4|24447.4|24426.4|24418.4|24468.4|24460.4|24423.4|24415.4|828
1642075200000|2022-01-13 12:00:00|24425.4|24417.4|24418.4|24410.4|24436.4|24428.4|24405.4|24397.4|976
1642078800000|2022-01-13 13:00:00|24417.9|24409.9|24468.9|24460.9|24470.9|24462.9|24415.4|24407.4|956
1642082400000|2022-01-13 14:00:00|24469.4|24461.4|24431.4|24423.4|24486.4|24478.4|24368.4|24360.4|5482
1642086000000|2022-01-13 15:00:00|24431.9|24423.9|24338.4|24330.4|24437.4|24429.4|24303.4|24295.4|5148
1642089600000|2022-01-13 16:00:00|24337.9|24329.9|24401.9|24393.9|24417.9|24409.9|24319.9|24311.9|2815
1642093200000|2022-01-13 17:00:00|24401.4|24393.4|24327.9|24319.9|24401.9|24393.9|24297.4|24289.4|2256
1642096800000|2022-01-13 18:00:00|24327.4|24319.4|24368.9|24338.9|24371.3|24354.9|24311.4|24303.4|1203
1642100400000|2022-01-13 19:00:00|24369.2|24339.2|24341.2|24311.2|24385.2|24355.2|24315.3|24285.3|0
1642104000000|2022-01-13 20:00:00|24341.6|24311.6|24229.7|24199.7|24341.6|24311.6|24188.1|24158.1|0
1642107600000|2022-01-13 21:00:00|24233.9|24203.9|24255.7|24225.7|24257.6|24227.6|24213.6|24183.6|0
1642111200000|2022-01-13 22:00:00|24254.3|24224.3|24257|24227|24259|24229|24252.6|24222.6|0
1642114800000|2022-01-13 23:00:00|24265.8|24235.8|24265.7|24235.7|24278|24248|24252.4|24222.4|0
1642118400000|2022-01-14 00:00:00|24264.6|24234.6|24271.6|24241.6|24292.7|24262.7|24219.3|24189.3|0
1642122000000|2022-01-14 01:00:00|24271.8|24241.8|24279.1|24274.1|24304.9|24299.9|24146.9|24141.9|30245
1642125600000|2022-01-14 02:00:00|24279.6|24274.6|24231.6|24226.6|24308.1|24303.1|24219.6|24214.6|15010
1642129200000|2022-01-14 03:00:00|24231.1|24226.1|24193.1|24188.1|24242.1|24237.1|24164.1|24159.1|11005
1642132800000|2022-01-14 04:00:00|24204.6|24174.6|24226.3|24196.3|24257.6|24227.6|24203.9|24173.9|0
1642136400000|2022-01-14 05:00:00|24209.6|24204.6|24306.1|24301.1|24316.1|24311.1|24179.6|24174.6|13556
1642140000000|2022-01-14 06:00:00|24305.6|24300.6|24323.6|24318.6|24337.6|24332.6|24247.6|24242.6|9404
1642143600000|2022-01-14 07:00:00|24325.6|24320.6|24344.6|24339.6|24386.1|24381.1|24313.1|24308.1|10574
1642147200000|2022-01-14 08:00:00|24345.1|24340.1|24359.9|24329.9|24417.9|24387.9|24320.1|24307|7211
1642150800000|2022-01-14 09:00:00|24359.2|24329.2|24425.1|24417.1|24450.1|24442.1|24354.5|24324.5|2078
1642154400000|2022-01-14 10:00:00|24425.6|24417.6|24400.1|24392.1|24426.6|24418.6|24385.1|24377.1|792
1642158000000|2022-01-14 11:00:00|24400.6|24392.6|24388.1|24380.1|24423.6|24415.6|24386.1|24378.1|719
1642161600000|2022-01-14 12:00:00|24387.6|24379.6|24312.6|24304.6|24391.1|24383.1|24307.6|24299.6|1826
1642165200000|2022-01-14 13:00:00|24314.1|24306.1|24340.1|24332.1|24351.1|24343.1|24292.6|24284.6|2511
1642168800000|2022-01-14 14:00:00|24339.6|24331.6|24453.1|24445.1|24469.1|24461.1|24333.1|24325.1|5298
1642172400000|2022-01-14 15:00:00|24453.6|24445.6|24402.6|24394.6|24458.6|24450.6|24384.6|24376.6|3975
1642176000000|2022-01-14 16:00:00|24402.1|24394.1|24366.1|24358.1|24424.1|24416.1|24357.1|24349.1|2162
1642179600000|2022-01-14 17:00:00|24365.6|24357.6|24324.1|24316.1|24366.6|24358.6|24316.1|24308.1|1139
1642183200000|2022-01-14 18:00:00|24324.6|24316.6|24381.5|24351.5|24381.5|24372.6|24304.6|24296.6|1116
1642186800000|2022-01-14 19:00:00|24381.3|24351.3|24408.2|24378.2|24420.8|24390.8|24359.5|24329.5|0
1642190400000|2022-01-14 20:00:00|24408.5|24378.5|24504.2|24474.2|24512.1|24482.1|24407.2|24377.2|0
1642194000000|2022-01-14 21:00:00|24502.1|24472.1|24518.4|24488.4|24523.3|24493.3|24498.9|24468.9|0
1642374000000|2022-01-16 23:00:00|24534.8|24504.8|24469|24439|24534.8|24504.8|24468.5|24438.5|0
1642377600000|2022-01-17 00:00:00|24469.5|24439.5|24456.8|24426.8|24476.9|24446.9|24423.7|24393.7|0
1642381200000|2022-01-17 01:00:00|24456.1|24426.1|24253.4|24248.4|24458.5|24428.5|24219.9|24214.9|23941
1642384800000|2022-01-17 02:00:00|24254.4|24249.4|24229.9|24224.9|24304.9|24299.9|24174.4|24169.4|18515
1642388400000|2022-01-17 03:00:00|24229.4|24224.4|24233.9|24228.9|24260.9|24255.9|24189.4|24184.4|7230
1642392000000|2022-01-17 04:00:00|24243.9|24213.9|24227.5|24197.5|24252.2|24222.2|24219.3|24189.3|0
1642395600000|2022-01-17 05:00:00|24229.2|24199.2|24132.9|24127.9|24229.2|24223.4|24088.4|24083.4|13051
1642399200000|2022-01-17 06:00:00|24133.4|24128.4|24170.4|24165.4|24239.4|24234.4|24106.9|24101.9|10301
1642402800000|2022-01-17 07:00:00|24169.4|24164.4|24197.4|24192.4|24216.4|24211.4|24152.4|24147.4|7070
1642406400000|2022-01-17 08:00:00|24199.4|24194.4|24209.1|24179.1|24224.6|24200.4|24167.4|24153.3|4646
1642410000000|2022-01-17 09:00:00|24207.7|24177.7|24233.4|24225.4|24250.4|24242.4|24185.4|24158.8|1295
1642413600000|2022-01-17 10:00:00|24233.9|24225.9|24245.9|24237.9|24254.9|24246.9|24232.4|24224.4|789
1642417200000|2022-01-17 11:00:00|24245.4|24237.4|24234.9|24226.9|24254.4|24246.4|24230.9|24222.9|536
1642420800000|2022-01-17 12:00:00|24233.9|24225.9|24218.9|24210.9|24252.4|24244.4|24213.9|24205.9|793
1642424400000|2022-01-17 13:00:00|24218.4|24210.4|24237.9|24229.9|24240.9|24232.9|24208.4|24200.4|554
1642428000000|2022-01-17 14:00:00|24238.4|24230.4|24232.4|24224.4|24261.4|24253.4|24220.9|24212.9|1144
1642431600000|2022-01-17 15:00:00|24233.9|24225.9|24232.4|24224.4|24249.4|24241.4|24216.9|24208.9|810
1642435200000|2022-01-17 16:00:00|24231.9|24223.9|24237.4|24229.4|24241.4|24233.4|24223.9|24215.9|306
1642438800000|2022-01-17 17:00:00|24237.9|24229.9|24246.4|24238.4|24258.9|24250.9|24234.4|24226.4|314
1642442400000|2022-01-17 18:00:00|24245.9|24237.9|24251.4|24221.4|24251.4|24243.4|24232.9|24221.4|209
1642446000000|2022-01-17 19:00:00|24251.2|24221.2|24250.3|24220.3|24251.4|24221.4|24248.6|24218.6|0
1642449600000|2022-01-17 20:00:00|24250|24220|24245.4|24215.4|24250.7|24220.7|24244|24214|0
1642453200000|2022-01-17 21:00:00|24245.1|24215.1|24245|24215|24245.1|24215.1|24244.7|24214.7|0
1642456800000|2022-01-17 22:00:00|24244.6|24214.6|24254.1|24224.1|24254.1|24224.1|24244.6|24214.6|0
1642460400000|2022-01-17 23:00:00|24258.5|24228.5|24264|24234|24271.6|24241.6|24226.3|24196.3|0
1642464000000|2022-01-18 00:00:00|24264.5|24234.5|24274.1|24244.1|24283.7|24253.7|24253.7|24223.7|0
1642467600000|2022-01-18 01:00:00|24274.8|24244.8|24344.4|24339.4|24382.9|24377.9|24187.9|24182.9|23388
1642471200000|2022-01-18 02:00:00|24345.9|24340.9|24366.4|24361.4|24371.4|24366.4|24257.4|24252.4|17582
1642474800000|2022-01-18 03:00:00|24365.9|24360.9|24183.4|24178.4|24372.9|24367.9|24137.4|24132.4|14869
1642478400000|2022-01-18 04:00:00|24200.3|24170.3|24162.1|24132.1|24211.3|24181.3|24114.2|24084.2|1
1642482000000|2022-01-18 05:00:00|24162.4|24132.4|24099.1|24094.1|24162.4|24147.6|24071.1|24066.1|12127
1642485600000|2022-01-18 06:00:00|24099.6|24094.6|24104.1|24099.1|24156.1|24151.1|24068.1|24063.1|9101
1642489200000|2022-01-18 07:00:00|24105.6|24100.6|24094.6|24089.6|24109.1|24104.1|24012.1|24007.1|11371
1642492800000|2022-01-18 08:00:00|24095.6|24090.6|24073.7|24043.7|24116.1|24111.1|24017.1|24004.1|5851
1642496400000|2022-01-18 09:00:00|24075.2|24045.2|23958.6|23950.6|24080.7|24050.7|23930.1|23922.1|2473
1642500000000|2022-01-18 10:00:00|23959.1|23951.1|23993.1|23985.1|24029.6|24021.6|23955.1|23947.1|1951
1642503600000|2022-01-18 11:00:00|23993.6|23985.6|23979.1|23971.1|23996.1|23988.1|23935.1|23927.1|1976
1642507200000|2022-01-18 12:00:00|23979.6|23971.6|23989.1|23981.1|24007.6|23999.6|23979.1|23971.1|937
1642510800000|2022-01-18 13:00:00|23989.6|23981.6|23982.6|23974.6|23994.1|23986.1|23953.6|23945.6|1239
1642514400000|2022-01-18 14:00:00|23981.6|23973.6|24018.1|24010.1|24025.1|24017.1|23931.6|23923.6|4276
1642518000000|2022-01-18 15:00:00|24015.1|24007.1|24132.6|24124.6|24144.6|24136.6|24000.6|23992.6|5196
1642521600000|2022-01-18 16:00:00|24132.1|24124.1|24143.1|24135.1|24150.6|24142.6|24096.6|24088.6|2662
1642525200000|2022-01-18 17:00:00|24142.6|24134.6|24101.1|24093.1|24148.1|24140.1|24072.6|24064.6|1683
1642528800000|2022-01-18 18:00:00|24100.6|24092.6|24111.9|24081.9|24112.1|24098.1|24058.1|24050.1|1011
1642532400000|2022-01-18 19:00:00|24111.6|24081.6|24169.2|24139.2|24184.9|24154.9|24103.9|24073.9|0
1642536000000|2022-01-18 20:00:00|24169.4|24139.4|24124.3|24094.3|24175.2|24145.2|24062.2|24032.2|0
1642539600000|2022-01-18 21:00:00|24123.3|24093.3|24136.5|24106.5|24141.1|24111.1|24103.7|24073.7|0
1642543200000|2022-01-18 22:00:00|24137|24107|24133.6|24103.6|24137.6|24107.6|24133.1|24103.1|0
1642546800000|2022-01-18 23:00:00|24144|24114|24093.9|24063.9|24147.6|24117.6|24093|24063|0
1642550400000|2022-01-19 00:00:00|24094.4|24064.4|24081.6|24051.6|24118.9|24088.9|24062.3|24032.3|0
1642554000000|2022-01-19 01:00:00|24083|24053|24122.1|24117.1|24225.6|24220.6|24083|24053|24936
1642557600000|2022-01-19 02:00:00|24121.6|24116.6|24187.1|24182.1|24273.6|24268.6|24108.1|24103.1|20358
1642561200000|2022-01-19 03:00:00|24186.6|24181.6|24112.7|24107.7|24187.1|24182.1|24076.6|24071.6|10641
1642564800000|2022-01-19 04:00:00|24123|24093|24093.5|24063.5|24145.7|24115.7|24093.5|24063.5|0
1642568400000|2022-01-19 05:00:00|24080.9|24050.9|23966.7|23961.7|24088.7|24083.7|23951.7|23946.7|14860
1642572000000|2022-01-19 06:00:00|23967.7|23962.7|24051.2|24046.2|24089.7|24084.7|23942.2|23937.2|13469
1642575600000|2022-01-19 07:00:00|24051.7|24046.7|24058.2|24053.2|24076.2|24071.2|24019.2|24014.2|8529
1642579200000|2022-01-19 08:00:00|24056.2|24051.2|24149.5|24119.5|24157.9|24127.9|24027.2|24022.2|7067
1642582800000|2022-01-19 09:00:00|24148.1|24118.1|24305.2|24297.2|24305.7|24297.7|24126.2|24100.9|4174
1642586400000|2022-01-19 10:00:00|24304.2|24296.2|24284.2|24276.2|24304.2|24296.2|24251.7|24243.7|2233
1642590000000|2022-01-19 11:00:00|24283.2|24275.2|24282.2|24274.2|24297.2|24289.2|24264.7|24256.7|1080
1642593600000|2022-01-19 12:00:00|24280.2|24272.2|24305.7|24297.7|24305.7|24297.7|24273.2|24265.2|1052
1642597200000|2022-01-19 13:00:00|24304.7|24296.7|24373.2|24365.2|24404.2|24396.2|24304.7|24296.7|2926
1642600800000|2022-01-19 14:00:00|24373.7|24365.7|24299.2|24291.2|24376.2|24368.2|24249.2|24241.2|6291
1642604400000|2022-01-19 15:00:00|24297.7|24289.7|24294.2|24286.2|24340.7|24332.7|24221.7|24213.7|4703
1642608000000|2022-01-19 16:00:00|24295.2|24287.2|24334.7|24326.7|24347.7|24339.7|24282.2|24274.2|2836
1642611600000|2022-01-19 17:00:00|24334.2|24326.2|24356.2|24348.2|24364.2|24356.2|24327.7|24319.7|1142
1642615200000|2022-01-19 18:00:00|24356.7|24348.7|24343.1|24313.1|24369.7|24361.7|24330.2|24313.1|1033
1642618800000|2022-01-19 19:00:00|24342.7|24312.7|24284.7|24254.7|24349.9|24319.9|24279.5|24249.5|20
1642622400000|2022-01-19 20:00:00|24284.5|24254.5|24217.8|24187.8|24314.6|24284.6|24208.5|24178.5|0
1642626000000|2022-01-19 21:00:00|24218.9|24188.9|24208.4|24178.4|24234.5|24204.5|24180.8|24150.8|0
1642629600000|2022-01-19 22:00:00|24211|24181|24206.9|24176.9|24211|24181|24186.4|24156.4|0
1642633200000|2022-01-19 23:00:00|24205.7|24175.7|24189.1|24159.1|24239|24209|24173.9|24143.9|0
1642636800000|2022-01-20 00:00:00|24190.1|24160.1|24236.8|24206.8|24266|24236|24190.1|24160.1|0
1642640400000|2022-01-20 01:00:00|24237.1|24207.1|24457.2|24452.2|24493.7|24488.7|24219.2|24197|29579
1642644000000|2022-01-20 02:00:00|24458.2|24453.2|24585.2|24580.2|24600.2|24595.2|24445.2|24440.2|24782
1642647600000|2022-01-20 03:00:00|24585.7|24580.7|24700.2|24695.2|24703.7|24698.7|24561.7|24556.7|15800
1642651200000|2022-01-20 04:00:00|24710|24680|24705.7|24675.7|24728.3|24698.3|24695.6|24665.6|10
1642654800000|2022-01-20 05:00:00|24702.6|24672.6|24727.2|24722.2|24783.7|24778.7|24698.7|24672.6|16967
1642658400000|2022-01-20 06:00:00|24725.7|24720.7|24886.7|24881.7|24894.7|24889.7|24722.2|24717.2|16004
1642662000000|2022-01-20 07:00:00|24884.7|24879.7|24918.2|24913.2|24947.2|24942.2|24875.2|24870.2|16308
1642665600000|2022-01-20 08:00:00|24918.7|24913.7|24995.3|24965.3|25032|25002|24916.7|24911.7|10095
1642669200000|2022-01-20 09:00:00|24995.8|24965.8|25069.2|25061.2|25120.7|25112.7|24937.7|24911.8|6130
1642672800000|2022-01-20 10:00:00|25069.7|25061.7|25047.2|25039.2|25069.7|25061.7|25008.7|25000.7|2900
1642676400000|2022-01-20 11:00:00|25046.7|25038.7|25066.7|25058.7|25084.2|25076.2|25046.2|25038.2|1356
1642680000000|2022-01-20 12:00:00|25067.2|25059.2|25073.2|25065.2|25081.7|25073.7|25037.2|25029.2|1697
1642683600000|2022-01-20 13:00:00|25072.7|25064.7|25086.2|25078.2|25113.2|25105.2|25058.7|25050.7|1877
1642687200000|2022-01-20 14:00:00|25087.2|25079.2|25103.2|25095.2|25139.2|25131.2|25014.7|25006.7|7035
1642690800000|2022-01-20 15:00:00|25101.7|25093.7|25209.7|25201.7|25218.7|25210.7|25087.2|25079.2|6038
1642694400000|2022-01-20 16:00:00|25209.2|25201.2|25188.7|25180.7|25245.2|25237.2|25168.2|25160.2|3543
1642698000000|2022-01-20 17:00:00|25189.2|25181.2|25166.2|25158.2|25239.7|25231.7|25148.2|25140.2|1646
1642701600000|2022-01-20 18:00:00|25165.7|25157.7|25096.4|25066.4|25167.2|25159.2|25074.7|25066|1643
1642705200000|2022-01-20 19:00:00|25096.2|25066.2|25023.8|24993.8|25140.8|25110.8|25006.7|24976.7|1
1642708800000|2022-01-20 20:00:00|25023.6|24993.6|24924.6|24894.6|25042.8|25012.8|24891.6|24861.6|0
1642712400000|2022-01-20 21:00:00|24932.4|24902.4|24855.1|24825.1|24943.5|24913.5|24778.5|24748.5|0
1642716000000|2022-01-20 22:00:00|24854.8|24824.8|24868.4|24838.4|24878.6|24848.6|24846|24816|0
1642719600000|2022-01-20 23:00:00|24855.7|24825.7|24966.1|24936.1|24974.6|24944.6|24837.2|24807.2|0
1642723200000|2022-01-21 00:00:00|24966.6|24936.6|24893.6|24863.6|24981.8|24951.8|24892.3|24862.3|0
1642726800000|2022-01-21 01:00:00|24892.9|24862.9|24828.2|24823.2|24947.2|24942.2|24809.7|24804.7|29266
1642730400000|2022-01-21 02:00:00|24828.7|24823.7|24883.7|24878.7|24980.2|24975.2|24822.7|24817.7|21119
1642734000000|2022-01-21 03:00:00|24884.7|24879.7|24772.7|24767.7|24887.7|24882.7|24746.2|24741.2|14540
1642737600000|2022-01-21 04:00:00|24790.5|24760.5|24802.1|24772.1|24836.9|24806.9|24787.9|24757.9|0
1642741200000|2022-01-21 05:00:00|24800.5|24770.5|24799.4|24794.4|24865.9|24860.9|24735.4|24730.4|14009
1642744800000|2022-01-21 06:00:00|24798.9|24793.9|24880.4|24875.4|24889.9|24884.9|24769.9|24764.9|10183
1642748400000|2022-01-21 07:00:00|24879.4|24874.4|24906.4|24901.4|24947.4|24942.4|24834.9|24829.9|11490
1642752000000|2022-01-21 08:00:00|24905.4|24900.4|24967.3|24937.3|24971.9|24953.4|24888.9|24861.1|7427
1642755600000|2022-01-21 09:00:00|24967.8|24937.8|25024.9|25016.9|25034.4|25026.4|24906.4|24878.7|2458
1642759200000|2022-01-21 10:00:00|25025.4|25017.4|25031.4|25023.4|25032.9|25024.9|24997.4|24989.4|1210
1642762800000|2022-01-21 11:00:00|25030.9|25022.9|25019.9|25011.9|25030.9|25022.9|24971.4|24963.4|1557
1642766400000|2022-01-21 12:00:00|25019.4|25011.4|24948.9|24940.9|25022.4|25014.4|24932.4|24924.4|1604
1642770000000|2022-01-21 13:00:00|24948.4|24940.4|24940.4|24932.4|24977.4|24969.4|24928.4|24920.4|1283
1642773600000|2022-01-21 14:00:00|24940.9|24932.9|24825.4|24817.4|24944.4|24936.4|24821.4|24813.4|5461
1642777200000|2022-01-21 15:00:00|24824.9|24816.9|24821.9|24813.9|24856.9|24848.9|24693.9|24685.9|8762
1642780800000|2022-01-21 16:00:00|24822.4|24814.4|24740.9|24732.9|24828.9|24820.9|24718.9|24710.9|3209
1642784400000|2022-01-21 17:00:00|24738.9|24730.9|24740.4|24732.4|24778.4|24770.4|24725.9|24717.9|1582
1642788000000|2022-01-21 18:00:00|24739.9|24731.9|24702|24672|24752.4|24744.4|24685.4|24671.9|1608
1642791600000|2022-01-21 19:00:00|24701.7|24671.7|24629.9|24599.9|24734.4|24704.4|24628.4|24598.4|0
1642795200000|2022-01-21 20:00:00|24627.9|24597.9|24511.8|24481.8|24652.9|24622.9|24510.7|24480.7|0
1642798800000|2022-01-21 21:00:00|24509.6|24479.6|24516|24486|24556|24526|24504.3|24474.3|0
1642978800000|2022-01-23 23:00:00|24581.1|24551.1|24692.6|24662.6|24708.7|24678.7|24575.9|24545.9|0
1642982400000|2022-01-24 00:00:00|24691.5|24661.5|24649.5|24619.5|24707.7|24677.7|24634.5|24604.5|0
1642986000000|2022-01-24 01:00:00|24650.3|24620.3|24703|24698|24749|24744|24582.5|24577.5|25582
1642989600000|2022-01-24 02:00:00|24706.5|24701.5|24652.5|24647.5|24761|24756|24645|24640|16958
1642993200000|2022-01-24 03:00:00|24653.5|24648.5|24710.5|24705.5|24728|24723|24638|24633|8916
1642996800000|2022-01-24 04:00:00|24721.4|24691.4|24710.5|24680.5|24737.7|24707.7|24704.9|24674.9|2
1643000400000|2022-01-24 05:00:00|24711.6|24681.6|24727.5|24722.5|24792.5|24787.5|24683|24678|11195
1643004000000|2022-01-24 06:00:00|24726.5|24721.5|24681|24676|24741.5|24736.5|24649|24644|6911
1643007600000|2022-01-24 07:00:00|24680.5|24675.5|24625|24620|24680.5|24675.5|24616|24611|8915
1643011200000|2022-01-24 08:00:00|24625.5|24620.5|24550|24520|24684.2|24670|24543|24513|7070
1643014800000|2022-01-24 09:00:00|24551.5|24521.5|24605.5|24597.5|24610|24602|24526.5|24515.9|2554
1643018400000|2022-01-24 10:00:00|24604.5|24596.5|24452|24444|24605.5|24597.5|24414.5|24406.5|4597
1643022000000|2022-01-24 11:00:00|24451.5|24443.5|24474.5|24466.5|24493.5|24485.5|24432.5|24424.5|2172
1643025600000|2022-01-24 12:00:00|24474|24466|24426.5|24418.5|24484|24476|24423.5|24415.5|1519
1643029200000|2022-01-24 13:00:00|24427|24419|24343|24335|24427|24419|24323|24315|3247
1643032800000|2022-01-24 14:00:00|24342|24334|24209.5|24201.5|24405.5|24397.5|24209|24201|8530
1643036400000|2022-01-24 15:00:00|24210|24202|24178|24170|24257|24249|24106.5|24098.5|9315
1643040000000|2022-01-24 16:00:00|24177|24169|24122|24114|24181.5|24173.5|24042|24034|7054
1643043600000|2022-01-24 17:00:00|24121.5|24113.5|24110|24102|24130|24122|23999.5|23991.5|4450
1643047200000|2022-01-24 18:00:00|24109.5|24101.5|24210.3|24180.3|24210.6|24191.5|24088|24080|2501
1643050800000|2022-01-24 19:00:00|24210.1|24180.1|24232.4|24202.4|24283.1|24253.1|24078.6|24048.6|0
1643054400000|2022-01-24 20:00:00|24232|24202|24471.6|24441.6|24480.3|24450.3|24226|24196|0
1643058000000|2022-01-24 21:00:00|24469.4|24439.4|24462.5|24432.5|24474.8|24444.8|24380|24350|0
1643061600000|2022-01-24 22:00:00|24462.6|24432.6|24438.5|24408.5|24463.4|24433.4|24427.9|24397.9|0
1643065200000|2022-01-24 23:00:00|24429.3|24399.3|24410.2|24380.2|24441.2|24411.2|24328.4|24298.4|0
1643068800000|2022-01-25 00:00:00|24411.9|24381.9|24245|24215|24425.7|24395.7|24238.8|24208.8|0
1643072400000|2022-01-25 01:00:00|24245.3|24215.3|24285.5|24280.5|24344.5|24339.5|24090.5|24085.5|44276
1643076000000|2022-01-25 02:00:00|24283|24278|24331.5|24326.5|24349.5|24344.5|24202|24197|25930
1643079600000|2022-01-25 03:00:00|24330.5|24325.5|24325.5|24320.5|24359|24354|24264.5|24259.5|14490
1643083200000|2022-01-25 04:00:00|24341.5|24311.5|24313.5|24283.5|24359|24329|24290.4|24260.4|0
1643086800000|2022-01-25 05:00:00|24315.6|24285.6|24272.5|24267.5|24315.6|24304.5|24219|24214|15550
1643090400000|2022-01-25 06:00:00|24273.5|24268.5|24162|24157|24302|24297|24159|24154|11566
1643094000000|2022-01-25 07:00:00|24163.5|24158.5|24229.5|24224.5|24234.5|24229.5|23997.5|23992.5|24299
1643097600000|2022-01-25 08:00:00|24228.5|24223.5|24332.7|24302.7|24411.7|24381.7|24212|24207|32884
1643101200000|2022-01-25 09:00:00|24334.9|24304.9|24325|24317|24366.5|24351.5|24254.5|24246.5|3856
1643104800000|2022-01-25 10:00:00|24327|24319|24286|24278|24348.5|24340.5|24272|24264|2103
1643108400000|2022-01-25 11:00:00|24286.5|24278.5|24265.5|24257.5|24325|24317|24246.5|24238.5|1669
1643112000000|2022-01-25 12:00:00|24266.5|24258.5|24236|24228|24270.5|24262.5|24220|24212|1996
1643115600000|2022-01-25 13:00:00|24237|24229|24229.5|24221.5|24253.5|24245.5|24192|24184|2374
1643119200000|2022-01-25 14:00:00|24228.5|24220.5|24231.5|24223.5|24404.5|24396.5|24209|24201|8030
1643122800000|2022-01-25 15:00:00|24229|24221|24296|24288|24359|24351|24177|24169|7069
1643126400000|2022-01-25 16:00:00|24294.5|24286.5|24256.5|24248.5|24327|24319|24226|24218|4440
1643130000000|2022-01-25 17:00:00|24256|24248|24259.5|24251.5|24313|24305|24230|24222|1550
1643133600000|2022-01-25 18:00:00|24261|24253|24393.7|24363.7|24393.9|24374.5|24235.5|24227.5|1340
1643137200000|2022-01-25 19:00:00|24393.8|24363.8|24514.4|24484.4|24516.2|24486.2|24352.8|24322.8|0
1643140800000|2022-01-25 20:00:00|24514.7|24484.7|24318.7|24288.7|24518.3|24488.3|24286.7|24256.7|0
1643144400000|2022-01-25 21:00:00|24317.6|24287.6|24145.3|24115.3|24345.3|24315.3|24103.3|24073.3|0
1643148000000|2022-01-25 22:00:00|24145.2|24115.2|24199.7|24169.7|24199.7|24169.7|24140.5|24110.5|0
1643151600000|2022-01-25 23:00:00|24197.9|24167.9|24399.7|24369.7|24470.1|24440.1|24195.6|24165.6|0
1643155200000|2022-01-26 00:00:00|24400.8|24370.8|24338.7|24308.7|24405.4|24375.4|24307.3|24277.3|0
1643158800000|2022-01-26 01:00:00|24339.4|24309.4|24427.5|24422.5|24432|24427|24260.5|24255.5|31336
1643162400000|2022-01-26 02:00:00|24429|24424|24329.5|24324.5|24477.5|24472.5|24329.5|24324.5|25843
1643166000000|2022-01-26 03:00:00|24330|24325|24285|24280|24376|24371|24237|24232|16747
1643169600000|2022-01-26 04:00:00|24297.4|24267.4|24297.1|24267.1|24308|24278|24276.3|24246.3|1
1643173200000|2022-01-26 05:00:00|24307.9|24277.9|24249|24244|24307.9|24286.5|24123.5|24118.5|20434
1643176800000|2022-01-26 06:00:00|24247.5|24242.5|24235|24230|24295|24290|24183|24178|11855
1643180400000|2022-01-26 07:00:00|24236|24231|24233.5|24228.5|24256|24251|24190.5|24185.5|12648
1643184000000|2022-01-26 08:00:00|24234|24229|24304|24274|24390.3|24360.3|24222|24217|21994
1643187600000|2022-01-26 09:00:00|24303.5|24273.5|24421|24413|24462|24454|24294.6|24264.6|3339
1643191200000|2022-01-26 10:00:00|24420.5|24412.5|24434|24426|24449.5|24441.5|24396|24388|1287
1643194800000|2022-01-26 11:00:00|24433.5|24425.5|24470|24462|24471.5|24463.5|24407|24399|1368
1643198400000|2022-01-26 12:00:00|24469.5|24461.5|24455|24447|24474.5|24466.5|24427.5|24419.5|1268
1643202000000|2022-01-26 13:00:00|24457.5|24449.5|24464|24456|24510.5|24502.5|24451.5|24443.5|1449
1643205600000|2022-01-26 14:00:00|24463.5|24455.5|24344|24336|24468.5|24460.5|24309.5|24301.5|5266
1643209200000|2022-01-26 15:00:00|24345|24337|24266|24258|24385|24377|24233|24225|4964
1643212800000|2022-01-26 16:00:00|24265.5|24257.5|24289.5|24281.5|24329.5|24321.5|24245|24237|2419
1643216400000|2022-01-26 17:00:00|24290|24282|24317|24309|24327.5|24319.5|24282|24274|810
1643220000000|2022-01-26 18:00:00|24317.5|24309.5|24339.8|24309.8|24340.1|24323.5|24271|24263|761
1643223600000|2022-01-26 19:00:00|24339.6|24309.6|24185.7|24155.7|24481|24451|24112.1|24082.1|0
1643227200000|2022-01-26 20:00:00|24184.3|24154.3|24101.3|24071.3|24184.3|24154.3|23981.8|23951.8|0
1643230800000|2022-01-26 21:00:00|24107.4|24077.4|24114.5|24084.5|24137.5|24107.5|24055.3|24025.3|0
1643234400000|2022-01-26 22:00:00|24114.6|24084.6|24163|24133|24182.4|24152.4|24112.8|24082.8|0
1643238000000|2022-01-26 23:00:00|24161.7|24131.7|24262.6|24232.6|24273.3|24243.3|24161.7|24131.7|0
1643241600000|2022-01-27 00:00:00|24261|24231|24063.2|24033.2|24267.8|24237.8|24058.3|24028.3|0
1643245200000|2022-01-27 01:00:00|24062.5|24032.5|23894.5|23889.5|24121.4|24091.4|23778.5|23773.5|32303
1643248800000|2022-01-27 02:00:00|23891.5|23886.5|23787.5|23782.5|23900.5|23895.5|23737|23732|24344
1643252400000|2022-01-27 03:00:00|23786.5|23781.5|23676|23671|23809.5|23804.5|23658|23653|11394
1643256000000|2022-01-27 04:00:00|23708.5|23678.5|23736.6|23706.6|23765.1|23735.1|23691.5|23661.5|0
1643259600000|2022-01-27 05:00:00|23735.1|23705.1|23690|23685|23765|23760|23644.5|23639.5|9358
1643263200000|2022-01-27 06:00:00|23689|23684|23647|23642|23710|23705|23571|23566|8885
1643266800000|2022-01-27 07:00:00|23648|23643|23744|23739|23810.5|23805.5|23634|23629|11986
1643270400000|2022-01-27 08:00:00|23744.5|23739.5|23936.1|23906.1|23940.7|23910.7|23739.5|23734.5|8054
1643274000000|2022-01-27 09:00:00|23937.7|23907.7|24017|24009|24027|24019|23880.3|23850.3|2668
1643277600000|2022-01-27 10:00:00|24016.5|24008.5|23918|23910|24056|24048|23902.5|23894.5|2542
1643281200000|2022-01-27 11:00:00|23917.5|23909.5|23963|23955|23977|23969|23915.5|23907.5|953
1643284800000|2022-01-27 12:00:00|23963.5|23955.5|23965.5|23957.5|23968.5|23960.5|23921.5|23913.5|1675
1643288400000|2022-01-27 13:00:00|23965|23957|24029.5|24021.5|24033.5|24025.5|23952.5|23944.5|1089
1643292000000|2022-01-27 14:00:00|24028|24020|24012|24004|24040.5|24032.5|23924.5|23916.5|3207
1643295600000|2022-01-27 15:00:00|24013|24005|23988.5|23980.5|24039.5|24031.5|23889.5|23881.5|2856
1643299200000|2022-01-27 16:00:00|23988|23980|24003.5|23995.5|24031.5|24023.5|23970.5|23962.5|2153
1643302800000|2022-01-27 17:00:00|24004|23996|23891.5|23883.5|24005.5|23997.5|23857|23849|1206
1643306400000|2022-01-27 18:00:00|23890.5|23882.5|23878.8|23848.8|23905.5|23897.5|23827|23819|824
1643310000000|2022-01-27 19:00:00|23878.7|23848.7|23861.6|23831.6|23954.6|23924.6|23819.1|23789.1|0
1643313600000|2022-01-27 20:00:00|23861.3|23831.3|23867.9|23837.9|23938.5|23908.5|23822.8|23792.8|0
1643317200000|2022-01-27 21:00:00|23870.1|23840.1|23982.8|23952.8|23986.1|23956.1|23845.2|23815.2|0
1643320800000|2022-01-27 22:00:00|23981.5|23951.5|23999.9|23969.9|24037.5|24007.5|23960.1|23930.1|0
1643324400000|2022-01-27 23:00:00|24002.5|23972.5|23938.8|23908.8|24022.4|23992.4|23937.6|23907.6|0
1643328000000|2022-01-28 00:00:00|23937.1|23907.1|23930.6|23900.6|23959.7|23929.7|23845.9|23815.9|0
1643331600000|2022-01-28 01:00:00|23929.9|23899.9|23652.8|23647.8|23942.5|23912.5|23635.3|23630.3|26360
1643335200000|2022-01-28 02:00:00|23652.3|23647.3|23682.3|23677.3|23709.8|23704.8|23512.3|23507.3|23930
1643338800000|2022-01-28 03:00:00|23683.3|23678.3|23580.3|23575.3|23692.3|23687.3|23525.3|23520.3|12633
1643342400000|2022-01-28 04:00:00|23585.1|23555.1|23540.6|23510.6|23603.4|23573.4|23533.2|23503.2|5
1643346000000|2022-01-28 05:00:00|23547.2|23517.2|23563.8|23558.8|23651.8|23646.8|23530.8|23516.7|12598
1643349600000|2022-01-28 06:00:00|23562.3|23557.3|23547.8|23542.8|23612.8|23607.8|23514.8|23509.8|11159
1643353200000|2022-01-28 07:00:00|23547.3|23542.3|23534.8|23529.8|23564.3|23559.3|23483.8|23478.8|14272
1643356800000|2022-01-28 08:00:00|23534.3|23529.3|23447.7|23417.7|23542.8|23537.8|23368.7|23338.7|8953
1643360400000|2022-01-28 09:00:00|23448|23418|23453.3|23445.3|23478.3|23470.3|23381.1|23351.1|2262
1643364000000|2022-01-28 10:00:00|23453.8|23445.8|23433.3|23425.3|23457.3|23449.3|23377.8|23369.8|1609
1643367600000|2022-01-28 11:00:00|23432.8|23424.8|23417.8|23409.8|23437.8|23429.8|23367.3|23359.3|1238
1643371200000|2022-01-28 12:00:00|23418.3|23410.3|23323.3|23315.3|23426.8|23418.8|23282.3|23274.3|2377
1643374800000|2022-01-28 13:00:00|23325.8|23317.8|23474.3|23466.3|23482.3|23474.3|23303.3|23295.3|3774
1643378400000|2022-01-28 14:00:00|23473.8|23465.8|23365.8|23357.8|23511.3|23503.3|23345.8|23337.8|4550
1643382000000|2022-01-28 15:00:00|23366.3|23358.3|23432.8|23424.8|23436.3|23428.3|23324.8|23316.8|3841
1643385600000|2022-01-28 16:00:00|23434.3|23426.3|23554.8|23546.8|23562.8|23554.8|23394.8|23386.8|2929
1643389200000|2022-01-28 17:00:00|23555.3|23547.3|23473.3|23465.3|23574.3|23566.3|23466.8|23458.8|1433
1643392800000|2022-01-28 18:00:00|23473.8|23465.8|23499.2|23469.2|23517.8|23509.8|23468.8|23460.8|1016
1643396400000|2022-01-28 19:00:00|23499|23469|23439.8|23409.8|23527.1|23497.1|23278.1|23248.1|0
1643400000000|2022-01-28 20:00:00|23439.6|23409.6|23595.2|23565.2|23601.4|23571.4|23394.4|23364.4|0
1643403600000|2022-01-28 21:00:00|23593.1|23563.1|23547|23517|23600.6|23570.6|23529.1|23499.1|0
1643583600000|2022-01-30 23:00:00|23545.3|23515.3|23516.6|23486.6|23556.5|23526.5|23472.3|23442.3|0
1643587200000|2022-01-31 00:00:00|23517.1|23487.1|23563|23533|23581|23551|23481.1|23451.1|0
1643590800000|2022-01-31 01:00:00|23563.7|23533.7|23610.8|23605.8|23664.8|23659.8|23436.3|23431.3|21638
1643594400000|2022-01-31 02:00:00|23613.8|23608.8|23785.8|23780.8|23798.3|23793.3|23574.3|23569.3|16110
1643598000000|2022-01-31 03:00:00|23784.8|23779.8|23811.4|23806.4|23953.9|23948.9|23766.4|23761.4|18462
1643601600000|2022-01-31 04:00:00|23814.9|23809.9|23845.8|23815.8|23871.9|23854.4|23755.4|23750.4|3068
1643605200000|2022-01-31 05:00:00|23846.1|23816.1|23868.1|23838.1|23877.6|23847.6|23820.9|23790.9|0
1643608800000|2022-01-31 06:00:00|23868.9|23838.9|23850.9|23820.9|23899.2|23869.2|23847.3|23817.3|0
1643612400000|2022-01-31 07:00:00|23851.6|23821.6|23849.4|23819.4|23860.5|23830.5|23800.1|23770.1|0
1643616000000|2022-01-31 08:00:00|23848|23818|23873|23843|23886.3|23856.3|23766.7|23736.7|0
1643619600000|2022-01-31 09:00:00|23874.4|23844.4|23832.6|23802.6|23897.9|23867.9|23799|23769|0
1643623200000|2022-01-31 10:00:00|23834|23804|23747.5|23717.5|23835.6|23805.6|23720.2|23690.2|0
1643626800000|2022-01-31 11:00:00|23747.2|23717.2|23742.6|23712.6|23764.6|23734.6|23688.3|23658.3|0
1643630400000|2022-01-31 12:00:00|23741.5|23711.5|23805.9|23775.9|23805.9|23775.9|23689.6|23659.6|0
1643634000000|2022-01-31 13:00:00|23805.3|23775.3|23774.4|23744.4|23827.4|23797.4|23751|23721|0
1643637600000|2022-01-31 14:00:00|23774.1|23744.1|23973.2|23943.2|23980.1|23950.1|23747.4|23717.4|0
1643641200000|2022-01-31 15:00:00|23973.5|23943.5|24023.8|23993.8|24039.9|24009.9|23909.9|23879.9|0
1643644800000|2022-01-31 16:00:00|24023.2|23993.2|24042|24012|24069.1|24039.1|23913.3|23883.3|0
1643648400000|2022-01-31 17:00:00|24042.2|24012.2|24043.7|24013.7|24055.2|24025.2|23985.3|23955.3|0
1643652000000|2022-01-31 18:00:00|24043.9|24013.9|24103.9|24073.9|24118.4|24088.4|24034.7|24004.7|0
1643655600000|2022-01-31 19:00:00|24104.1|24074.1|24132.4|24102.4|24149.7|24119.7|24084.9|24054.9|0
1643659200000|2022-01-31 20:00:00|24132.2|24102.2|24143.5|24113.5|24179.8|24149.8|24015.4|23985.4|0
1643662800000|2022-01-31 21:00:00|24141.3|24111.3|24088.3|24058.3|24143.5|24113.5|24081.7|24051.7|0
1643666400000|2022-01-31 22:00:00|24085.6|24055.6|24118.4|24088.4|24125.5|24095.5|24085.6|24055.6|0
1643670000000|2022-01-31 23:00:00|24120.3|24090.3|24117.3|24087.3|24137.3|24107.3|24103.7|24073.7|0
1643673600000|2022-02-01 00:00:00|24117.5|24087.5|24132.5|24102.5|24134.8|24104.8|24108.7|24078.7|0
1643677200000|2022-02-01 01:00:00|24132.2|24102.2|24057.2|24027.2|24136.9|24106.9|24044.2|24014.2|0
1643680800000|2022-02-01 02:00:00|24056.7|24026.7|24077.2|24047.2|24085.1|24055.1|24042.9|24012.9|0
1643684400000|2022-02-01 03:00:00|24077.8|24047.8|24112.2|24082.2|24117.3|24087.3|24071.6|24041.6|0
1643688000000|2022-02-01 04:00:00|24111.5|24081.5|24111.4|24081.4|24117.9|24087.9|24083.9|24053.9|0
1643691600000|2022-02-01 05:00:00|24117.4|24087.4|24124.4|24094.4|24127.4|24097.4|24101.2|24071.2|0
1643695200000|2022-02-01 06:00:00|24121.5|24091.5|24119.1|24089.1|24134.5|24104.5|24096.8|24066.8|0
1643698800000|2022-02-01 07:00:00|24120.5|24090.5|24126.1|24096.1|24186.4|24156.4|24100.6|24070.6|0
1643702400000|2022-02-01 08:00:00|24125.5|24095.5|24183.8|24153.8|24230.7|24200.7|24115|24085|0
1643706000000|2022-02-01 09:00:00|24182.3|24152.3|24075.1|24045.1|24198.6|24168.6|24016.1|23986.1|0
1643709600000|2022-02-01 10:00:00|24074.3|24044.3|24089.5|24059.5|24126.2|24096.2|24069|24039|0
1643713200000|2022-02-01 11:00:00|24089|24059|24109.4|24079.4|24137.3|24107.3|24087.2|24057.2|0
1643716800000|2022-02-01 12:00:00|24110.8|24080.8|24148.4|24118.4|24158.3|24128.3|24099.7|24069.7|0
1643720400000|2022-02-01 13:00:00|24149|24119|24181.3|24151.3|24184.8|24154.8|24132.8|24102.8|0
1643724000000|2022-02-01 14:00:00|24181.6|24151.6|24187.5|24157.5|24202.2|24172.2|24078.7|24048.7|0
1643727600000|2022-02-01 15:00:00|24187.7|24157.7|24205.7|24175.7|24239.8|24209.8|24071.5|24041.5|0
1643731200000|2022-02-01 16:00:00|24205.1|24175.1|24235.5|24205.5|24281.4|24251.4|24204.4|24174.4|0
1643734800000|2022-02-01 17:00:00|24235.3|24205.3|24159.6|24129.6|24236.9|24206.9|24089.2|24059.2|0
1643738400000|2022-02-01 18:00:00|24159.4|24129.4|24160.3|24130.3|24168.7|24138.7|24124.2|24094.2|0
1643742000000|2022-02-01 19:00:00|24160.5|24130.5|24166.5|24136.5|24184.2|24154.2|24137.1|24107.1|0
1643745600000|2022-02-01 20:00:00|24166.3|24136.3|24228.6|24198.6|24271.6|24241.6|24163.6|24133.6|0
1643749200000|2022-02-01 21:00:00|24229.1|24199.1|24306|24276|24328.5|24298.5|24228.6|24198.6|0
1643752800000|2022-02-01 22:00:00|24304|24274|24294.7|24264.7|24307.1|24277.1|24287.1|24257.1|0
1643756400000|2022-02-01 23:00:00|24301|24271|24293|24263|24301|24271|24274.8|24244.8|0
1643760000000|2022-02-02 00:00:00|24292.5|24262.5|24315.5|24285.5|24319|24289|24290.9|24260.9|0
1643763600000|2022-02-02 01:00:00|24315.2|24285.2|24301.9|24271.9|24320.4|24290.4|24297.4|24267.4|0
1643767200000|2022-02-02 02:00:00|24301.3|24271.3|24284.3|24254.3|24306.1|24276.1|24275.7|24245.7|0
1643770800000|2022-02-02 03:00:00|24284|24254|24291.1|24261.1|24298.2|24268.2|24280.1|24250.1|0
1643774400000|2022-02-02 04:00:00|24290.4|24260.4|24295.4|24265.4|24299.9|24269.9|24286.1|24256.1|0
1643778000000|2022-02-02 05:00:00|24297.4|24267.4|24306.2|24276.2|24321.5|24291.5|24293.8|24263.8|0
1643781600000|2022-02-02 06:00:00|24306.5|24276.5|24288.7|24258.7|24333.7|24303.7|24279.3|24249.3|0
1643785200000|2022-02-02 07:00:00|24288|24258|24270.2|24240.2|24298.6|24268.6|24251.3|24221.3|0
1643788800000|2022-02-02 08:00:00|24271.7|24241.7|24234.3|24204.3|24289.7|24259.7|24221.2|24191.2|0
1643792400000|2022-02-02 09:00:00|24235.7|24205.7|24352|24322|24361|24331|24230.3|24200.3|0
1643796000000|2022-02-02 10:00:00|24352.2|24322.2|24296.9|24266.9|24352.5|24322.5|24289.6|24259.6|0
1643799600000|2022-02-02 11:00:00|24297.5|24267.5|24299|24269|24303|24273|24262.8|24232.8|0
1643803200000|2022-02-02 12:00:00|24301.9|24271.9|24322.6|24292.6|24331.9|24301.9|24290.4|24260.4|0
1643806800000|2022-02-02 13:00:00|24321|24291|24268.4|24238.4|24326.4|24296.4|24266.2|24236.2|0
1643810400000|2022-02-02 14:00:00|24266.9|24236.9|24116|24086|24277.8|24247.8|24052.6|24022.6|0
1643814000000|2022-02-02 15:00:00|24117.1|24087.1|24147.9|24117.9|24178|24148|24062.3|24032.3|0
1643817600000|2022-02-02 16:00:00|24147.8|24117.8|24088.3|24058.3|24154.3|24124.3|23993.2|23963.2|0
1643821200000|2022-02-02 17:00:00|24088.1|24058.1|24186.7|24156.7|24186.9|24156.9|24066.4|24036.4|0
1643824800000|2022-02-02 18:00:00|24186.5|24156.5|24164.4|24134.4|24196.4|24166.4|24116.7|24086.7|0
1643828400000|2022-02-02 19:00:00|24164.1|24134.1|24175.4|24145.4|24180.3|24150.3|24120.8|24090.8|0
1643832000000|2022-02-02 20:00:00|24175.7|24145.7|24143.2|24113.2|24231.8|24201.8|24140|24110|0
1643835600000|2022-02-02 21:00:00|24144.2|24114.2|24033.1|24003.1|24155.9|24125.9|23997.4|23967.4|0
1643839200000|2022-02-02 22:00:00|24032.9|24002.9|24060|24030|24070.5|24040.5|24025.2|23995.2|0
1643842800000|2022-02-02 23:00:00|24066.6|24036.6|24001.4|23971.4|24074.1|24044.1|23994.8|23964.8|0
1643846400000|2022-02-03 00:00:00|24000.9|23970.9|24014.2|23984.2|24034.2|24004.2|23998.8|23968.8|0
1643850000000|2022-02-03 01:00:00|24015.6|23985.6|23988.6|23958.6|24026.1|23996.1|23984.4|23954.4|0
1643853600000|2022-02-03 02:00:00|23988.1|23958.1|24007.2|23977.2|24010.8|23980.8|23973.4|23943.4|0
1643857200000|2022-02-03 03:00:00|24007.9|23977.9|24026.3|23996.3|24033.2|24003.2|24007.2|23977.2|0
1643860800000|2022-02-03 04:00:00|24025.8|23995.8|24018.7|23988.7|24031.8|24001.8|24018|23988|0
1643864400000|2022-02-03 05:00:00|24019.5|23989.5|24015.8|23985.8|24025.7|23995.7|24010.8|23980.8|0
1643868000000|2022-02-03 06:00:00|24017.2|23987.2|23984|23954|24018.3|23988.3|23975.6|23945.6|0
1643871600000|2022-02-03 07:00:00|23985.4|23955.4|24038.1|24008.1|24038.1|24008.1|23975.5|23945.5|0
1643875200000|2022-02-03 08:00:00|24030.9|24000.9|24005.3|23975.3|24033.2|24003.2|23966.5|23936.5|0
1643878800000|2022-02-03 09:00:00|24004.8|23974.8|23929.6|23899.6|24017.8|23987.8|23914.5|23884.5|0
1643882400000|2022-02-03 10:00:00|23928.9|23898.9|23937.3|23907.3|23962.6|23932.6|23920.5|23890.5|0
1643886000000|2022-02-03 11:00:00|23935.9|23905.9|23971.1|23941.1|23974|23944|23925.2|23895.2|0
1643889600000|2022-02-03 12:00:00|23970.4|23940.4|24000.4|23970.4|24007.3|23977.3|23935.7|23905.7|0
1643893200000|2022-02-03 13:00:00|23999.8|23969.8|23849.4|23819.4|24001.3|23971.3|23848.4|23818.4|0
1643896800000|2022-02-03 14:00:00|23848.7|23818.7|23892.5|23862.5|24038|24008|23815.5|23785.5|0
1643900400000|2022-02-03 15:00:00|23892.8|23862.8|24020.3|23990.3|24070.5|24040.5|23854.4|23824.4|0
1643904000000|2022-02-03 16:00:00|24020.4|23990.4|23929.6|23899.6|24051.1|24021.1|23929.5|23899.5|0
1643907600000|2022-02-03 17:00:00|23929.9|23899.9|23994.9|23964.9|23997.3|23967.3|23900.3|23870.3|0
1643911200000|2022-02-03 18:00:00|23995.1|23965.1|24039.9|24009.9|24050.9|24020.9|23969|23939|0
1643914800000|2022-02-03 19:00:00|24039.6|24009.6|23968.5|23938.5|24059.7|24029.7|23944.8|23914.8|0
1643918400000|2022-02-03 20:00:00|23968.8|23938.8|23942.6|23912.6|24024.9|23994.9|23916.3|23886.3|0
1643922000000|2022-02-03 21:00:00|23941.5|23911.5|24118.6|24088.6|24128.2|24098.2|23936.9|23906.9|0
1643925600000|2022-02-03 22:00:00|24118.5|24088.5|24085|24055|24119.4|24089.4|24006.5|23976.5|0
1643929200000|2022-02-03 23:00:00|24082.5|24052.5|24171.4|24141.4|24171.4|24141.4|24060.8|24030.8|0
1643932800000|2022-02-04 00:00:00|24171.9|24141.9|24184.2|24154.2|24192.2|24162.2|24113.2|24083.2|0
1643936400000|2022-02-04 01:00:00|24184.8|24154.8|24153.7|24148.7|24341|24336|24102.7|24096.7|26855
1643940000000|2022-02-04 02:00:00|24155.7|24150.7|24376.2|24371.2|24416.2|24411.2|24155.7|24150.7|23375
1643943600000|2022-02-04 03:00:00|24378.2|24373.2|24430.7|24425.7|24463.2|24458.2|24363.7|24358.7|10941
1643947200000|2022-02-04 04:00:00|24439.2|24409.2|24443.5|24413.5|24468.1|24438.1|24437.3|24407.3|0
1643950800000|2022-02-04 05:00:00|24446.8|24416.8|24518.2|24513.2|24552.7|24547.7|24424.7|24416|12181
1643954400000|2022-02-04 06:00:00|24517.2|24512.2|24580.7|24575.7|24600.7|24595.7|24507.2|24502.2|10483
1643958000000|2022-02-04 07:00:00|24581.7|24576.7|24548.7|24543.7|24599.7|24594.7|24520.2|24515.2|10555
1643961600000|2022-02-04 08:00:00|24546.2|24541.2|24526.7|24496.7|24578.2|24573.2|24478.8|24448.8|8547
1643965200000|2022-02-04 09:00:00|24526.9|24496.9|24522.7|24514.7|24563.2|24555.2|24501.7|24484.7|1919
1643968800000|2022-02-04 10:00:00|24523.2|24515.2|24521.7|24513.7|24535.7|24527.7|24487.7|24479.7|2141
1643972400000|2022-02-04 11:00:00|24521.2|24513.2|24454.7|24446.7|24526.2|24518.2|24454.2|24446.2|1846
1643976000000|2022-02-04 12:00:00|24457.2|24449.2|24496.2|24488.2|24512.2|24504.2|24456.7|24448.7|1154
1643979600000|2022-02-04 13:00:00|24496.7|24488.7|24416.2|24408.2|24527.7|24519.7|24413.7|24405.7|3118
1643983200000|2022-02-04 14:00:00|24416.7|24408.7|24506.2|24498.2|24535.2|24527.2|24386.7|24378.7|5570
1643986800000|2022-02-04 15:00:00|24508.2|24500.2|24476.7|24468.7|24603.2|24595.2|24455.2|24447.2|4829
1643990400000|2022-02-04 16:00:00|24476.2|24468.2|24531.2|24523.2|24564.7|24556.7|24453.2|24445.2|1892
1643994000000|2022-02-04 17:00:00|24531.7|24523.7|24532.2|24524.2|24551.7|24543.7|24501.2|24493.2|1176
1643997600000|2022-02-04 18:00:00|24533.2|24525.2|24591|24561|24591|24580.2|24533.2|24525.2|857
1644001200000|2022-02-04 19:00:00|24591.4|24561.4|24605.7|24575.7|24613|24583|24565.2|24535.2|0
1644004800000|2022-02-04 20:00:00|24605.8|24575.8|24530.9|24500.9|24674.2|24644.2|24521|24491|0
1644008400000|2022-02-04 21:00:00|24527.6|24497.6|24501.5|24471.5|24542.2|24512.2|24483.8|24453.8|0
1644188400000|2022-02-06 23:00:00|24565|24535|24575.5|24545.5|24580.3|24550.3|24530.7|24500.7|0
1644192000000|2022-02-07 00:00:00|24576|24546|24521.8|24491.8|24577.7|24547.7|24491.6|24461.6|0
1644195600000|2022-02-07 01:00:00|24520.3|24490.3|24431.2|24426.2|24580.2|24575.2|24393.7|24388.7|23631
1644199200000|2022-02-07 02:00:00|24429.7|24424.7|24383.2|24378.2|24445.7|24440.7|24335.7|24330.7|16636
1644202800000|2022-02-07 03:00:00|24382.2|24377.2|24463.2|24458.2|24492.7|24487.7|24333.7|24328.7|10668
1644206400000|2022-02-07 04:00:00|24476.2|24446.2|24504.8|24474.8|24537.1|24507.1|24475.2|24445.2|0
1644210000000|2022-02-07 05:00:00|24506.8|24476.8|24478.7|24473.7|24530.2|24525.2|24429.2|24424.2|9091
1644213600000|2022-02-07 06:00:00|24477.2|24472.2|24467.2|24462.2|24478.2|24473.2|24381.2|24376.2|7135
1644217200000|2022-02-07 07:00:00|24467.7|24462.7|24503.7|24498.7|24529.2|24524.2|24457.7|24452.7|7873
1644220800000|2022-02-07 08:00:00|24504.2|24499.2|24528.6|24498.6|24549.2|24538.7|24445.7|24420.6|7107
1644224400000|2022-02-07 09:00:00|24527.8|24497.8|24449.2|24441.2|24553.7|24523.7|24426.7|24418.7|889
1644228000000|2022-02-07 10:00:00|24447.7|24439.7|24466.7|24458.7|24493.2|24485.2|24447.7|24439.7|1341
1644231600000|2022-02-07 11:00:00|24466.2|24458.2|24516.7|24508.7|24524.7|24516.7|24451.2|24443.2|936
1644235200000|2022-02-07 12:00:00|24517.2|24509.2|24524.7|24516.7|24543.2|24535.2|24516.7|24508.7|694
1644238800000|2022-02-07 13:00:00|24524.2|24516.2|24512.7|24504.7|24550.7|24542.7|24503.7|24495.7|713
1644242400000|2022-02-07 14:00:00|24513.2|24505.2|24526.2|24518.2|24541.7|24533.7|24460.7|24452.7|3381
1644246000000|2022-02-07 15:00:00|24527.2|24519.2|24548.7|24540.7|24555.7|24547.7|24479.2|24471.2|2541
1644249600000|2022-02-07 16:00:00|24549.2|24541.2|24505.2|24497.2|24562.2|24554.2|24458.7|24450.7|2148
1644253200000|2022-02-07 17:00:00|24505.7|24497.7|24508.7|24500.7|24525.7|24517.7|24480.7|24472.7|879
1644256800000|2022-02-07 18:00:00|24509.2|24501.2|24582.7|24552.7|24582.7|24566.2|24504.2|24496.2|752
1644260400000|2022-02-07 19:00:00|24582.9|24552.9|24612.4|24582.4|24625.5|24595.5|24550.3|24520.3|0
1644264000000|2022-02-07 20:00:00|24612.9|24582.9|24526.1|24496.1|24645.9|24615.9|24488.1|24458.1|0
1644267600000|2022-02-07 21:00:00|24525|24495|24550.1|24520.1|24559|24529|24523.9|24493.9|0
1644271200000|2022-02-07 22:00:00|24549.1|24519.1|24554.8|24524.8|24556.4|24526.4|24549.1|24519.1|0
1644274800000|2022-02-07 23:00:00|24550.3|24520.3|24559.8|24529.8|24562.2|24532.2|24536.7|24506.7|0
1644278400000|2022-02-08 00:00:00|24560.3|24530.3|24538|24508|24569.1|24539.1|24521.5|24491.5|0
1644282000000|2022-02-08 01:00:00|24538.8|24508.8|24407.2|24402.2|24566.2|24561.2|24383.7|24378.7|20170
1644285600000|2022-02-08 02:00:00|24407.7|24402.7|24278|24273|24425.5|24420.5|24252|24247|18350
1644289200000|2022-02-08 03:00:00|24276|24271|24184|24179|24277.5|24272.5|24171.5|24166.5|12636
1644292800000|2022-02-08 04:00:00|24201|24171|24217.6|24187.6|24222.6|24192.6|24198.2|24168.2|1
1644296400000|2022-02-08 05:00:00|24221.9|24191.9|24233.5|24228.5|24260.5|24255.5|24132.5|24127.5|12059
1644300000000|2022-02-08 06:00:00|24233|24228|24316.5|24311.5|24342.5|24337.5|24211.5|24206.5|10578
1644303600000|2022-02-08 07:00:00|24316|24311|24323.5|24318.5|24398.5|24393.5|24302|24297|10491
1644307200000|2022-02-08 08:00:00|24324.5|24319.5|24326.1|24296.1|24353.9|24331|24291|24281.1|5093
1644310800000|2022-02-08 09:00:00|24325.8|24295.8|24429|24421|24481|24473|24323.7|24293.7|3590
1644314400000|2022-02-08 10:00:00|24426.5|24418.5|24433.5|24425.5|24468|24460|24390|24382|2270
1644318000000|2022-02-08 11:00:00|24434|24426|24442|24434|24443|24435|24392|24384|1319
1644321600000|2022-02-08 12:00:00|24439|24431|24408|24400|24442.5|24434.5|24399|24391|956
1644325200000|2022-02-08 13:00:00|24407.5|24399.5|24427.5|24419.5|24440.5|24432.5|24401|24393|1161
1644328800000|2022-02-08 14:00:00|24426|24418|24658.5|24650.5|24726.5|24718.5|24426|24418|7695
1644332400000|2022-02-08 15:00:00|24656.5|24648.5|24691|24683|24712.5|24704.5|24606|24598|4592
1644336000000|2022-02-08 16:00:00|24693|24685|24719.5|24711.5|24724.5|24716.5|24689.5|24681.5|2293
1644339600000|2022-02-08 17:00:00|24720|24712|24715|24707|24762.5|24754.5|24713|24705|1350
1644343200000|2022-02-08 18:00:00|24714.5|24706.5|24717.2|24687.2|24726|24718|24675.5|24667.5|961
1644346800000|2022-02-08 19:00:00|24717.3|24687.3|24666.1|24636.1|24745.1|24715.1|24646.1|24616.1|0
1644350400000|2022-02-08 20:00:00|24666.3|24636.3|24769.8|24739.8|24785.1|24755.1|24646.2|24616.2|0
1644354000000|2022-02-08 21:00:00|24767.6|24737.6|24793.6|24763.6|24810.8|24780.8|24762.1|24732.1|0
1644357600000|2022-02-08 22:00:00|24793.3|24763.3|24786.7|24756.7|24794.8|24764.8|24786.7|24756.7|0
1644361200000|2022-02-08 23:00:00|24792|24762|24812.1|24782.1|24824.2|24794.2|24788|24758|0
1644364800000|2022-02-09 00:00:00|24812.6|24782.6|24753.7|24723.7|24815.1|24785.1|24748.9|24718.9|0
1644368400000|2022-02-09 01:00:00|24753.2|24723.2|24780.7|24775.7|24843.7|24838.7|24675.7|24670.7|27708
1644372000000|2022-02-09 02:00:00|24782.7|24777.7|24728.2|24723.2|24815.7|24810.7|24705.7|24700.7|15054
1644375600000|2022-02-09 03:00:00|24725.2|24720.2|24808.7|24803.7|24833.2|24828.2|24720.2|24715.2|9876
1644379200000|2022-02-09 04:00:00|24816.2|24786.2|24829.2|24799.2|24830.7|24800.7|24808.3|24778.3|0
1644382800000|2022-02-09 05:00:00|24832.4|24802.4|24798.7|24793.7|24899.7|24894.7|24798.2|24793.2|12035
1644386400000|2022-02-09 06:00:00|24798.2|24793.2|24761.7|24756.7|24828.2|24823.2|24757.7|24752.7|9530
1644390000000|2022-02-09 07:00:00|24762.2|24757.2|24791.2|24786.2|24799.2|24794.2|24744.2|24739.2|9059
1644393600000|2022-02-09 08:00:00|24791.7|24786.7|24904.6|24874.6|24928.4|24898.4|24779.7|24774.7|7287
1644397200000|2022-02-09 09:00:00|24905.3|24875.3|24865.7|24857.7|24933.7|24903.7|24859.2|24843.9|1538
1644400800000|2022-02-09 10:00:00|24864.7|24856.7|24888.7|24880.7|24895.2|24887.2|24853.7|24845.7|867
1644404400000|2022-02-09 11:00:00|24889.2|24881.2|24877.2|24869.2|24892.7|24884.7|24854.2|24846.2|655
1644408000000|2022-02-09 12:00:00|24878.2|24870.2|24872.2|24864.2|24897.2|24889.2|24861.2|24853.2|675
1644411600000|2022-02-09 13:00:00|24872.7|24864.7|24879.2|24871.2|24893.7|24885.7|24869.7|24861.7|766
1644415200000|2022-02-09 14:00:00|24878.2|24870.2|24961.2|24953.2|24979.7|24971.7|24866.7|24858.7|4300
1644418800000|2022-02-09 15:00:00|24961.7|24953.7|25083.2|25075.2|25083.2|25075.2|24961.7|24953.7|5627
1644422400000|2022-02-09 16:00:00|25083.7|25075.7|25031.2|25023.2|25090.2|25082.2|25024.7|25016.7|2028
1644426000000|2022-02-09 17:00:00|25029.7|25021.7|25042.2|25034.2|25054.7|25046.7|25007.7|24999.7|832
1644429600000|2022-02-09 18:00:00|25042.7|25034.7|25044.2|25014.2|25047.2|25039.2|25006.2|24998.2|755
1644433200000|2022-02-09 19:00:00|25044.4|25014.4|25045.4|25015.4|25080.5|25050.5|25044.2|25014.2|0
1644436800000|2022-02-09 20:00:00|25045.2|25015.2|25104.3|25074.3|25104.3|25074.3|25004.5|24974.5|0
1644440400000|2022-02-09 21:00:00|25105.4|25075.4|25103.8|25073.8|25128.8|25098.8|25081.3|25051.3|0
1644444000000|2022-02-09 22:00:00|25103.9|25073.9|25099.1|25069.1|25104.4|25074.4|25097.2|25067.2|0
1644447600000|2022-02-09 23:00:00|25104.9|25074.9|25083.3|25053.3|25107.1|25077.1|25068.6|25038.6|0
1644451200000|2022-02-10 00:00:00|25083.8|25053.8|25045.1|25015.1|25086.4|25056.4|25044.4|25014.4|0
1644454800000|2022-02-10 01:00:00|25047.3|25017.3|24759.7|24754.7|25055.7|25050.7|24738.7|24733.7|24439
1644458400000|2022-02-10 02:00:00|24760.7|24755.7|24742.7|24737.7|24805.2|24800.2|24722.2|24717.2|14263
1644462000000|2022-02-10 03:00:00|24741.2|24736.2|24705.7|24700.7|24746.2|24741.2|24648.2|24643.2|10517
1644465600000|2022-02-10 04:00:00|24716.9|24686.9|24732.2|24702.2|24734.5|24704.5|24714|24684|1
1644469200000|2022-02-10 05:00:00|24730.2|24700.2|24788.3|24783.3|24788.3|24783.3|24707.8|24700.2|9115
1644472800000|2022-02-10 06:00:00|24796.3|24791.3|24834.3|24829.3|24866.3|24861.3|24766.8|24761.8|10199
1644476400000|2022-02-10 07:00:00|24832.8|24827.8|24866.8|24861.8|24880.8|24875.8|24797.8|24792.8|8502
1644480000000|2022-02-10 08:00:00|24869.3|24864.3|24960.8|24930.8|25018.2|25004.8|24866.8|24861.8|10372
1644483600000|2022-02-10 09:00:00|24959.3|24929.3|24940.3|24932.3|24985.6|24973.8|24916.3|24908.3|2031
1644487200000|2022-02-10 10:00:00|24941.3|24933.3|24949.3|24941.3|24949.8|24941.8|24913.8|24905.8|1162
1644490800000|2022-02-10 11:00:00|24948.8|24940.8|24948.3|24940.3|24984.8|24976.8|24946.8|24938.8|930
1644494400000|2022-02-10 12:00:00|24947.8|24939.8|25017.8|25009.8|25024.8|25016.8|24946.3|24938.3|2042
1644498000000|2022-02-10 13:00:00|25018.3|25010.3|24866.8|24858.8|25028.8|25020.8|24798.3|24790.3|4950
1644501600000|2022-02-10 14:00:00|24864.8|24856.8|24991.8|24983.8|24992.8|24984.8|24757.8|24749.8|6570
1644505200000|2022-02-10 15:00:00|24991.3|24983.3|25101.8|25093.8|25152.8|25144.8|24972.3|24964.3|6176
1644508800000|2022-02-10 16:00:00|25102.3|25094.3|25103.8|25095.8|25121.8|25113.8|25055.8|25047.8|2619
1644512400000|2022-02-10 17:00:00|25103.3|25095.3|25006.3|24998.3|25104.8|25096.8|24948.3|24940.3|2232
1644516000000|2022-02-10 18:00:00|25005.8|24997.8|24965.4|24935.4|25036.8|25028.8|24910.8|24902.8|1497
1644519600000|2022-02-10 19:00:00|24965.9|24935.9|24902.5|24872.5|24989|24959|24882.6|24852.6|2
1644523200000|2022-02-10 20:00:00|24903.1|24873.1|24855.8|24825.8|24950.6|24920.6|24776.4|24746.4|0
1644526800000|2022-02-10 21:00:00|24855.2|24825.2|24830.2|24800.2|24855.2|24825.2|24786.2|24756.2|0
1644530400000|2022-02-10 22:00:00|24824.1|24794.1|24834.2|24804.2|24839.1|24809.1|24824.1|24794.1|0
1644534000000|2022-02-10 23:00:00|24837.8|24807.8|24802.3|24772.3|24862.6|24832.6|24794.9|24764.9|0
1644537600000|2022-02-11 00:00:00|24799|24769|24798.4|24768.4|24804.3|24774.3|24750.1|24720.1|0
1644541200000|2022-02-11 01:00:00|24799.1|24769.1|24830.8|24825.8|24927.8|24922.8|24731.3|24726.3|25021
1644544800000|2022-02-11 02:00:00|24830.3|24825.3|24896.8|24891.8|24899.8|24894.8|24765.3|24760.3|13163
1644548400000|2022-02-11 03:00:00|24896.3|24891.3|24919.8|24914.8|24935.8|24930.8|24846.8|24841.8|8890
1644552000000|2022-02-11 04:00:00|24934.8|24904.8|24879.3|24849.3|24936.5|24906.5|24865.7|24835.7|1
1644555600000|2022-02-11 05:00:00|24877.3|24847.3|24758.8|24753.8|24877.8|24872.8|24741.3|24736.3|14783
1644559200000|2022-02-11 06:00:00|24757.8|24752.8|24796.8|24791.8|24803.3|24798.3|24735.3|24730.3|9078
1644562800000|2022-02-11 07:00:00|24799.3|24794.3|24835.3|24830.3|24875.3|24870.3|24781.3|24776.3|9408
1644566400000|2022-02-11 08:00:00|24835.8|24830.8|24818|24788|24902.8|24897.8|24796|24766|6912
1644570000000|2022-02-11 09:00:00|24817.3|24787.3|24833.3|24825.3|24855.3|24847.3|24798.8|24783|1127
1644573600000|2022-02-11 10:00:00|24833.8|24825.8|24879.8|24871.8|24883.3|24875.3|24831.3|24823.3|816
1644577200000|2022-02-11 11:00:00|24879.3|24871.3|24873.8|24865.8|24898.8|24890.8|24852.3|24844.3|973
1644580800000|2022-02-11 12:00:00|24874.3|24866.3|24915.3|24907.3|24956.3|24948.3|24861.8|24853.8|1553
1644584400000|2022-02-11 13:00:00|24914.8|24906.8|24922.3|24914.3|24958.3|24950.3|24905.3|24897.3|1679
1644588000000|2022-02-11 14:00:00|24921.8|24913.8|24899.8|24891.8|24994.3|24986.3|24878.3|24870.3|4184
1644591600000|2022-02-11 15:00:00|24905.8|24897.8|24981.3|24973.3|25010.8|25002.8|24901.8|24893.8|3497
1644595200000|2022-02-11 16:00:00|24981.8|24973.8|24947.8|24939.8|25007.8|24999.8|24896.8|24888.8|2762
1644598800000|2022-02-11 17:00:00|24947.3|24939.3|24919.3|24911.3|24972.8|24964.8|24907.3|24899.3|840
1644602400000|2022-02-11 18:00:00|24918.8|24910.8|24769.9|24739.9|24945.3|24937.3|24727.3|24719.3|3350
1644606000000|2022-02-11 19:00:00|24770.2|24740.2|24687.2|24657.2|24831|24801|24619.8|24589.8|0
1644609600000|2022-02-11 20:00:00|24687.5|24657.5|24633.4|24603.4|24740.9|24710.9|24597.6|24567.6|0
1644613200000|2022-02-11 21:00:00|24635.6|24605.6|24688|24658|24713.4|24683.4|24611.2|24581.2|0
1644793200000|2022-02-13 23:00:00|24650.4|24620.4|24712|24682|24726.8|24696.8|24599.4|24569.4|0
1644796800000|2022-02-14 00:00:00|24713.2|24683.2|24687.3|24657.3|24739.3|24709.3|24622.2|24592.2|0
1644800400000|2022-02-14 01:00:00|24689.3|24659.3|24579.8|24574.8|24736.8|24731.8|24475.3|24470.3|30458
1644804000000|2022-02-14 02:00:00|24579.3|24574.3|24632.1|24627.1|24670.6|24665.6|24494.3|24489.3|16482
1644807600000|2022-02-14 03:00:00|24631.6|24626.6|24598.1|24593.1|24653.6|24648.6|24563.6|24558.6|8498
1644811200000|2022-02-14 04:00:00|24606.9|24576.9|24608.4|24578.4|24615.3|24585.3|24579.4|24549.4|0
1644814800000|2022-02-14 05:00:00|24606|24576|24522.1|24517.1|24643.6|24638.6|24510.6|24505.6|9283
1644818400000|2022-02-14 06:00:00|24523.6|24518.6|24588.1|24583.1|24598.1|24593.1|24513.6|24508.6|6778
1644822000000|2022-02-14 07:00:00|24588.6|24583.6|24552.6|24547.6|24594.1|24589.1|24501.1|24496.1|11292
1644825600000|2022-02-14 08:00:00|24553.6|24548.6|24392.4|24362.4|24556.6|24551.6|24386|24356|9398
1644829200000|2022-02-14 09:00:00|24389.4|24359.4|24354.1|24346.1|24417.8|24404.1|24348.4|24318.4|2320
1644832800000|2022-02-14 10:00:00|24354.6|24346.6|24425.6|24417.6|24445.1|24437.1|24331.6|24323.6|1764
1644836400000|2022-02-14 11:00:00|24426.6|24418.6|24452.6|24444.6|24462.6|24454.6|24407.1|24399.1|1591
1644840000000|2022-02-14 12:00:00|24456.1|24448.1|24570.6|24562.6|24635.6|24627.6|24419.6|24411.6|3594
1644843600000|2022-02-14 13:00:00|24571.1|24563.1|24507.6|24499.6|24621.1|24613.1|24497.1|24489.1|2093
1644847200000|2022-02-14 14:00:00|24508.1|24500.1|24456.1|24448.1|24547.1|24539.1|24410.6|24402.6|5308
1644850800000|2022-02-14 15:00:00|24457.6|24449.6|24386.1|24378.1|24482.1|24474.1|24365.1|24357.1|4805
1644854400000|2022-02-14 16:00:00|24385.6|24377.6|24431.6|24423.6|24460.1|24452.1|24372.1|24364.1|2460
1644858000000|2022-02-14 17:00:00|24430.6|24422.6|24464.1|24456.1|24488.1|24480.1|24425.1|24417.1|1001
1644861600000|2022-02-14 18:00:00|24463.6|24455.6|24354.4|24324.4|24487.6|24479.6|24339.1|24324.4|1460
1644865200000|2022-02-14 19:00:00|24353.9|24323.9|24471.5|24441.5|24487.7|24457.7|24304.1|24274.1|0
1644868800000|2022-02-14 20:00:00|24471.7|24441.7|24469.5|24439.5|24527.5|24497.5|24422.2|24392.2|0
1644872400000|2022-02-14 21:00:00|24470.6|24440.6|24471.7|24441.7|24491.5|24461.5|24462.7|24432.7|0
1644876000000|2022-02-14 22:00:00|24471.9|24441.9|24477.7|24447.7|24478.9|24448.9|24471.9|24441.9|0
1644879600000|2022-02-14 23:00:00|24468.5|24438.5|24498.8|24468.8|24510.9|24480.9|24468.5|24438.5|0
1644883200000|2022-02-15 00:00:00|24501|24471|24432.7|24402.7|24506.6|24476.6|24409.9|24379.9|0
1644886800000|2022-02-15 01:00:00|24433.8|24403.8|24556.6|24551.6|24559.6|24554.6|24387|24357|23114
1644890400000|2022-02-15 02:00:00|24554.6|24549.6|24431.6|24426.6|24563.1|24558.1|24406.6|24401.6|13172
1644894000000|2022-02-15 03:00:00|24430.6|24425.6|24393.6|24388.6|24453.6|24448.6|24367.1|24362.1|9717
1644897600000|2022-02-15 04:00:00|24406.4|24376.4|24380.3|24350.3|24412.4|24382.4|24368.2|24338.2|0
1644901200000|2022-02-15 05:00:00|24378.9|24348.9|24262.6|24257.6|24387.6|24382.6|24215.1|24210.1|17508
1644904800000|2022-02-15 06:00:00|24263.6|24258.6|24281.6|24276.6|24314.6|24309.6|24222.6|24217.6|8852
1644908400000|2022-02-15 07:00:00|24284.1|24279.1|24282.6|24277.6|24354.1|24349.1|24252.1|24247.1|9851
1644912000000|2022-02-15 08:00:00|24282.1|24277.1|24511.5|24481.5|24577.1|24547.1|24269.1|24264.1|11237
1644915600000|2022-02-15 09:00:00|24510|24480|24514.1|24506.1|24565.1|24557.1|24483.5|24453.5|1870
1644919200000|2022-02-15 10:00:00|24512.6|24504.6|24517.6|24509.6|24535.6|24527.6|24463.1|24455.1|1613
1644922800000|2022-02-15 11:00:00|24518.1|24510.1|24547.1|24539.1|24564.1|24556.1|24509.6|24501.6|1190
1644926400000|2022-02-15 12:00:00|24547.6|24539.6|24545.1|24537.1|24564.6|24556.6|24522.1|24514.1|1074
1644930000000|2022-02-15 13:00:00|24544.6|24536.6|24515.1|24507.1|24552.1|24544.1|24494.1|24486.1|1223
1644933600000|2022-02-15 14:00:00|24515.6|24507.6|24571.1|24563.1|24627.1|24619.1|24494.1|24486.1|5215
1644937200000|2022-02-15 15:00:00|24573.1|24565.1|24628.6|24620.6|24645.1|24637.1|24549.1|24541.1|3314
1644940800000|2022-02-15 16:00:00|24629.1|24621.1|24652.1|24644.1|24658.6|24650.6|24588.1|24580.1|2173
1644944400000|2022-02-15 17:00:00|24652.6|24644.6|24610.1|24602.1|24658.1|24650.1|24591.6|24583.6|1049
1644948000000|2022-02-15 18:00:00|24610.6|24602.6|24661.1|24631.1|24664.6|24656.6|24603.6|24595.6|585
1644951600000|2022-02-15 19:00:00|24661.3|24631.3|24673.4|24643.4|24688|24658|24631.6|24601.6|0
1644955200000|2022-02-15 20:00:00|24673.1|24643.1|24696.2|24666.2|24702.5|24672.5|24608.1|24578.1|0
1644958800000|2022-02-15 21:00:00|24695.1|24665.1|24660.7|24630.7|24695.1|24665.1|24644.1|24614.1|0
1644962400000|2022-02-15 22:00:00|24661|24631|24659.4|24629.4|24663.3|24633.3|24654.4|24624.4|0
1644966000000|2022-02-15 23:00:00|24659.3|24629.3|24639.1|24609.1|24676.1|24646.1|24631.6|24601.6|0
1644969600000|2022-02-16 00:00:00|24638|24608|24624.6|24594.6|24644.7|24614.7|24611.6|24581.6|0
1644973200000|2022-02-16 01:00:00|24625.1|24595.1|24600.6|24595.6|24681.6|24676.6|24528.1|24523.1|20470
1644976800000|2022-02-16 02:00:00|24600.1|24595.1|24679.6|24674.6|24733.1|24728.1|24592.1|24587.1|18928
1644980400000|2022-02-16 03:00:00|24679.1|24674.1|24675.8|24670.8|24699.8|24694.8|24644.3|24639.3|6431
1644984000000|2022-02-16 04:00:00|24676.3|24671.3|24706|24676|24707.5|24677.5|24676.3|24657.2|0
1644987600000|2022-02-16 05:00:00|24707|24677|24637.8|24632.8|24722.3|24717.3|24598.3|24593.3|10318
1644991200000|2022-02-16 06:00:00|24638.8|24633.8|24657.3|24652.3|24667.3|24662.3|24608.3|24603.3|5662
1644994800000|2022-02-16 07:00:00|24656.3|24651.3|24689.8|24684.8|24694.8|24689.8|24651.8|24646.8|7758
1644998400000|2022-02-16 08:00:00|24691.8|24686.8|24707.5|24677.5|24746.3|24741.3|24668.3|24641.8|7790
1645002000000|2022-02-16 09:00:00|24708.2|24678.2|24662.3|24654.3|24748.7|24719.8|24634.6|24604.6|1469
1645005600000|2022-02-16 10:00:00|24661.3|24653.3|24686.3|24678.3|24690.3|24682.3|24628.3|24620.3|1487
1645009200000|2022-02-16 11:00:00|24685.8|24677.8|24676.8|24668.8|24693.3|24685.3|24650.3|24642.3|712
1645012800000|2022-02-16 12:00:00|24676.3|24668.3|24646.8|24638.8|24690.3|24682.3|24628.8|24620.8|1030
1645016400000|2022-02-16 13:00:00|24647.3|24639.3|24620.3|24612.3|24658.3|24650.3|24598.3|24590.3|1755
1645020000000|2022-02-16 14:00:00|24619.8|24611.8|24663.3|24655.3|24681.3|24673.3|24583.8|24575.8|4054
1645023600000|2022-02-16 15:00:00|24662.8|24654.8|24706.3|24698.3|24721.3|24713.3|24652.8|24644.8|3363
1645027200000|2022-02-16 16:00:00|24707.3|24699.3|24724.3|24716.3|24733.8|24725.8|24692.8|24684.8|1608
1645030800000|2022-02-16 17:00:00|24725.3|24717.3|24701.3|24693.3|24732.8|24724.8|24680.8|24672.8|1083
1645034400000|2022-02-16 18:00:00|24700.8|24692.8|24726.2|24696.2|24741.8|24733.8|24695.3|24687.3|791
1645038000000|2022-02-16 19:00:00|24725.9|24695.9|24844.9|24814.9|24900|24870|24686.6|24656.6|0
1645041600000|2022-02-16 20:00:00|24845.2|24815.2|24821.8|24791.8|24871.9|24841.9|24806.7|24776.7|0
1645045200000|2022-02-16 21:00:00|24820.7|24790.7|24806.1|24776.1|24829.9|24799.9|24794.4|24764.4|0
1645048800000|2022-02-16 22:00:00|24804.3|24774.3|24804|24774|24818.2|24788.2|24801.9|24771.9|0
1645052400000|2022-02-16 23:00:00|24804.2|24774.2|24788.5|24758.5|24844.2|24814.2|24782.4|24752.4|0
1645056000000|2022-02-17 00:00:00|24788|24758|24781.2|24751.2|24794.1|24764.1|24754.3|24724.3|0
1645059600000|2022-02-17 01:00:00|24782|24752|24799.5|24794.5|24812.5|24807.5|24680.3|24675.3|19028
1645063200000|2022-02-17 02:00:00|24801.5|24796.5|24794|24789|24871|24866|24744|24739|15463
1645066800000|2022-02-17 03:00:00|24795|24790|24555|24550|24824.5|24819.5|24553.5|24548.5|11436
1645070400000|2022-02-17 04:00:00|24599.8|24569.8|24556.4|24526.4|24631|24601|24526.5|24496.5|12
1645074000000|2022-02-17 05:00:00|24551.4|24521.4|24660|24655|24714.5|24709.5|24516|24511|17527
1645077600000|2022-02-17 06:00:00|24659|24654|24689|24684|24701.5|24696.5|24603|24598|8722
1645081200000|2022-02-17 07:00:00|24688.5|24683.5|24736|24731|24753.5|24748.5|24677|24672|7822
1645084800000|2022-02-17 08:00:00|24739|24734|24742|24712|24811|24806|24679|24649|7071
1645088400000|2022-02-17 09:00:00|24743.5|24713.5|24706.5|24698.5|24769.1|24739.1|24678|24670|1365
1645092000000|2022-02-17 10:00:00|24707|24699|24733.5|24725.5|24745.5|24737.5|24699|24691|829
1645095600000|2022-02-17 11:00:00|24734|24726|24731.5|24723.5|24743.5|24735.5|24705.5|24697.5|959
1645099200000|2022-02-17 12:00:00|24732.5|24724.5|24760|24752|24765.5|24757.5|24732|24724|1131
1645102800000|2022-02-17 13:00:00|24760.5|24752.5|24671|24663|24778|24770|24662|24654|2065
1645106400000|2022-02-17 14:00:00|24671.5|24663.5|24720.5|24712.5|24809.5|24801.5|24670|24662|5583
1645110000000|2022-02-17 15:00:00|24717.5|24709.5|24738.5|24730.5|24789.5|24781.5|24682.5|24674.5|4619
1645113600000|2022-02-17 16:00:00|24736.5|24728.5|24707.5|24699.5|24780.5|24772.5|24657.5|24649.5|2773
1645117200000|2022-02-17 17:00:00|24707|24699|24725|24717|24732.5|24724.5|24689|24681|1025
1645120800000|2022-02-17 18:00:00|24724.5|24716.5|24716.2|24686.2|24731|24723|24680.5|24672.5|712
1645124400000|2022-02-17 19:00:00|24716|24686|24603.4|24573.4|24716|24686|24600|24570|0
1645128000000|2022-02-17 20:00:00|24603.7|24573.7|24578.5|24548.5|24627.6|24597.6|24533.2|24503.2|0
1645131600000|2022-02-17 21:00:00|24580.7|24550.7|24582.8|24552.8|24599.4|24569.4|24544.7|24514.7|0
1645135200000|2022-02-17 22:00:00|24585.2|24555.2|24579.6|24549.6|24585.2|24555.2|24575.2|24545.2|0
1645138800000|2022-02-17 23:00:00|24580.5|24550.5|24617.5|24587.5|24627.5|24597.5|24555.1|24525.1|0
1645142400000|2022-02-18 00:00:00|24616.4|24586.4|24608|24578|24628.5|24598.5|24568.8|24538.8|0
1645146000000|2022-02-18 01:00:00|24609.1|24579.1|24716|24711|24755|24750|24552|24547|22570
1645149600000|2022-02-18 02:00:00|24716.5|24711.5|24708|24703|24766|24761|24660.5|24655.5|12286
1645153200000|2022-02-18 03:00:00|24709|24704|24693.2|24688.2|24711.7|24706.7|24647.5|24642.5|7689
1645156800000|2022-02-18 04:00:00|24703|24673|24701.8|24671.8|24745.1|24715.1|24701.2|24671.2|0
1645160400000|2022-02-18 05:00:00|24702.3|24672.3|24694.7|24689.7|24736.7|24731.7|24675.2|24670.2|7768
1645164000000|2022-02-18 06:00:00|24695.2|24690.2|24549.2|24544.2|24695.2|24690.2|24528.2|24523.2|13375
1645167600000|2022-02-18 07:00:00|24548.7|24543.7|24291.7|24286.7|24575.2|24570.2|24286.7|24281.7|29380
1645171200000|2022-02-18 08:00:00|24292.7|24287.7|24343.8|24313.8|24373.3|24343.3|24275.2|24270.2|8722
1645174800000|2022-02-18 09:00:00|24344.1|24314.1|24323.2|24315.2|24355.2|24325.2|24264.2|24247.1|2028
1645178400000|2022-02-18 10:00:00|24322.7|24314.7|24326.7|24318.7|24347.2|24339.2|24310.2|24302.2|1190
1645182000000|2022-02-18 11:00:00|24327.2|24319.2|24358.2|24350.2|24364.7|24356.7|24318.7|24310.7|1148
1645185600000|2022-02-18 12:00:00|24358.7|24350.7|24380.7|24372.7|24391.7|24383.7|24353.7|24345.7|903
1645189200000|2022-02-18 13:00:00|24379.7|24371.7|24321.2|24313.2|24385.2|24377.2|24269.7|24261.7|2830
1645192800000|2022-02-18 14:00:00|24321.7|24313.7|24236.7|24228.7|24331.7|24323.7|24143.7|24135.7|6870
1645196400000|2022-02-18 15:00:00|24237.2|24229.2|24161.2|24153.2|24260.7|24252.7|24156.7|24148.7|3753
1645200000000|2022-02-18 16:00:00|24160.2|24152.2|24115.7|24107.7|24183.7|24175.7|24103.2|24095.2|3401
1645203600000|2022-02-18 17:00:00|24114.2|24106.2|24102.7|24094.7|24170.2|24162.2|24102.2|24094.2|1703
1645207200000|2022-02-18 18:00:00|24104.7|24096.7|24153.2|24123.2|24173.2|24165.2|24078.7|24070.7|1937
1645210800000|2022-02-18 19:00:00|24152.9|24122.9|24214.4|24184.4|24281.7|24251.7|24134|24104|0
1645214400000|2022-02-18 20:00:00|24214.2|24184.2|24107.9|24077.9|24237.5|24207.5|24089.9|24059.9|0
1645218000000|2022-02-18 21:00:00|24106.8|24076.8|24108|24078|24163.2|24133.2|24104.3|24074.3|0
1645398000000|2022-02-20 23:00:00|23974.2|23944.2|24016.4|23986.4|24052.3|24022.3|23970.6|23940.6|0
1645401600000|2022-02-21 00:00:00|24015.8|23985.8|24151.6|24121.6|24166.2|24136.2|23969.2|23939.2|0
1645405200000|2022-02-21 01:00:00|24149.9|24119.9|24153.7|24148.7|24218.7|24213.7|24034.2|24029.2|24771
1645408800000|2022-02-21 02:00:00|24153.2|24148.2|24167.1|24162.1|24231.1|24226.1|24135.7|24130.7|15187
1645412400000|2022-02-21 03:00:00|24166.6|24161.6|24164.1|24159.1|24206.6|24201.6|24138.6|24133.6|7875
1645416000000|2022-02-21 04:00:00|24172.6|24142.6|24209.2|24179.2|24216.3|24186.3|24161.6|24131.6|0
1645419600000|2022-02-21 05:00:00|24211.8|24181.8|24074.1|24069.1|24211.8|24197.1|23998.6|23993.6|15928
1645423200000|2022-02-21 06:00:00|24075.1|24070.1|24166.6|24161.6|24200.1|24195.1|24049.6|24044.6|12726
1645426800000|2022-02-21 07:00:00|24165.6|24160.6|24169.6|24164.6|24195.1|24190.1|24116.6|24111.6|10240
1645430400000|2022-02-21 08:00:00|24170.1|24165.1|24129.8|24099.8|24224.7|24196.6|24093.9|24063.9|10542
1645434000000|2022-02-21 09:00:00|24131.3|24101.3|24102.1|24094.1|24151.1|24143.1|24034.2|24004.2|1686
1645437600000|2022-02-21 10:00:00|24101.6|24093.6|24101.6|24093.6|24128.1|24120.1|24086.6|24078.6|1363
1645441200000|2022-02-21 11:00:00|24102.1|24094.1|24045.1|24037.1|24108.6|24100.6|24007.6|23999.6|2671
1645444800000|2022-02-21 12:00:00|24044.6|24036.6|24038.1|24030.1|24055.6|24047.6|23995.6|23987.6|2808
1645448400000|2022-02-21 13:00:00|24037.1|24029.1|24036.6|24028.6|24046.6|24038.6|23960.1|23952.1|3819
1645452000000|2022-02-21 14:00:00|24035.1|24027.1|24056.6|24048.6|24089.1|24081.1|24009.1|24001.1|3092
1645455600000|2022-02-21 15:00:00|24055.6|24047.6|24043.1|24035.1|24098.6|24090.6|24038.6|24030.6|2313
1645459200000|2022-02-21 16:00:00|24041.6|24033.6|24009.6|24001.6|24053.6|24045.6|24000.6|23992.6|1499
1645462800000|2022-02-21 17:00:00|24009.1|24001.1|24010.6|24002.6|24039.6|24031.6|24005.6|23997.6|834
1645466400000|2022-02-21 18:00:00|24011.1|24003.1|23986.1|23956.1|24029.1|24021.1|23964.6|23956.1|496
1645470000000|2022-02-21 19:00:00|23983.6|23953.6|23981|23951|24000.9|23970.9|23948.7|23918.7|0
1645473600000|2022-02-21 20:00:00|23980.1|23950.1|23942.4|23912.4|23980.2|23950.2|23923.8|23893.8|0
1645484400000|2022-02-21 23:00:00|23916.8|23886.8|23961.9|23931.9|23983.7|23953.7|23840.7|23810.7|0
1645488000000|2022-02-22 00:00:00|23963|23933|24027.9|23997.9|24066|24036|23916.1|23886.1|0
1645491600000|2022-02-22 01:00:00|24026.7|23996.7|23627.6|23622.6|24032|24002|23606.1|23601.1|41149
1645495200000|2022-02-22 02:00:00|23628.1|23623.1|23438.9|23433.9|23638.6|23633.6|23411.4|23406.4|26083
1645498800000|2022-02-22 03:00:00|23439.9|23434.9|23442.9|23437.9|23501.9|23496.9|23348.4|23343.4|20324
1645502400000|2022-02-22 04:00:00|23457.4|23427.4|23482.5|23452.5|23495.5|23465.5|23455.6|23425.6|0
1645506000000|2022-02-22 05:00:00|23482.6|23452.6|23430.4|23425.4|23482.6|23469.9|23365.9|23360.9|21684
1645509600000|2022-02-22 06:00:00|23429.4|23424.4|23463.4|23458.4|23521.9|23516.9|23385.9|23380.9|13631
1645513200000|2022-02-22 07:00:00|23464.9|23459.9|23474.9|23469.9|23531.9|23526.9|23413.9|23408.9|17824
1645516800000|2022-02-22 08:00:00|23471.9|23466.9|23666.2|23636.2|23672.6|23642.6|23457.4|23452.4|26654
1645520400000|2022-02-22 09:00:00|23670.7|23640.7|23577.9|23569.9|23675|23645|23570.9|23546.2|2851
1645524000000|2022-02-22 10:00:00|23578.9|23570.9|23690.9|23682.9|23738.4|23730.4|23570.9|23562.9|3521
1645527600000|2022-02-22 11:00:00|23691.4|23683.4|23675.4|23667.4|23706.4|23698.4|23654.4|23646.4|1826
1645531200000|2022-02-22 12:00:00|23674.4|23666.4|23650.9|23642.9|23714.4|23706.4|23647.4|23639.4|1917
1645534800000|2022-02-22 13:00:00|23651.4|23643.4|23671.9|23663.9|23675.4|23667.4|23611.9|23603.9|1767
1645538400000|2022-02-22 14:00:00|23668.9|23660.9|23696.9|23688.9|23725.4|23717.4|23624.4|23616.4|4006
1645542000000|2022-02-22 15:00:00|23693.9|23685.9|23630.9|23622.9|23719.4|23711.4|23626.4|23618.4|4474
1645545600000|2022-02-22 16:00:00|23630.4|23622.4|23598.4|23590.4|23642.9|23634.9|23577.4|23569.4|4021
1645549200000|2022-02-22 17:00:00|23597.9|23589.9|23546.9|23538.9|23616.9|23608.9|23539.4|23531.4|1232
1645552800000|2022-02-22 18:00:00|23547.4|23539.4|23511.1|23481.1|23574.4|23566.4|23496.4|23480.5|1329
1645556400000|2022-02-22 19:00:00|23510.8|23480.8|23653.2|23623.2|23693|23663|23463|23433|0
1645560000000|2022-02-22 20:00:00|23653.5|23623.5|23568|23538|23716.1|23686.1|23536.7|23506.7|0
1645563600000|2022-02-22 21:00:00|23566.9|23536.9|23618.7|23588.7|23650.8|23620.8|23566.9|23536.9|0
1645567200000|2022-02-22 22:00:00|23619.8|23589.8|23620.6|23590.6|23624.1|23594.1|23609.7|23579.7|0
1645570800000|2022-02-22 23:00:00|23616.8|23586.8|23667|23637|23679.2|23649.2|23616.8|23586.8|0
1645574400000|2022-02-23 00:00:00|23669.2|23639.2|23628.1|23598.1|23672.2|23642.2|23627.5|23597.5|0
1645578000000|2022-02-23 01:00:00|23628.8|23598.8|23601.2|23596.2|23668.4|23663.4|23523.2|23518.2|31568
1645581600000|2022-02-23 02:00:00|23601.7|23596.7|23659.2|23654.2|23704.2|23699.2|23587.2|23582.2|28047
1645585200000|2022-02-23 03:00:00|23659.7|23654.7|23686.2|23681.2|23699.2|23694.2|23615.7|23610.7|12474
1645588800000|2022-02-23 04:00:00|23702.4|23672.4|23737.2|23707.2|23737.2|23707.2|23702.4|23672.4|0
1645592400000|2022-02-23 05:00:00|23740.3|23710.3|23678.2|23673.2|23745.2|23740.2|23633.7|23628.7|16767
1645596000000|2022-02-23 06:00:00|23676.2|23671.2|23681.2|23676.2|23718.7|23713.7|23662.2|23657.2|11509
1645599600000|2022-02-23 07:00:00|23680.7|23675.7|23671.2|23666.2|23694.2|23689.2|23630.2|23625.2|13304
1645603200000|2022-02-23 08:00:00|23670.7|23665.7|23728.8|23698.8|23733.7|23703.7|23636.2|23626.3|14860
1645606800000|2022-02-23 09:00:00|23730.2|23700.2|23679.7|23671.7|23764.1|23734.1|23675.7|23658.7|4240
1645610400000|2022-02-23 10:00:00|23679.2|23671.2|23650.2|23642.2|23680.2|23672.2|23634.7|23626.7|1515
1645614000000|2022-02-23 11:00:00|23649.7|23641.7|23595.7|23587.7|23665.7|23657.7|23594.7|23586.7|1295
1645617600000|2022-02-23 12:00:00|23598.7|23590.7|23656.2|23648.2|23662.7|23654.7|23594.2|23586.2|796
1645621200000|2022-02-23 13:00:00|23656.7|23648.7|23701.2|23693.2|23703.7|23695.7|23650.7|23642.7|1060
1645624800000|2022-02-23 14:00:00|23700.7|23692.7|23577.7|23569.7|23702.7|23694.7|23574.7|23566.7|4010
1645628400000|2022-02-23 15:00:00|23577.2|23569.2|23444.7|23436.7|23577.2|23569.2|23428.2|23420.2|4543
1645632000000|2022-02-23 16:00:00|23444.2|23436.2|23448.2|23440.2|23469.2|23461.2|23388.2|23380.2|2414
1645635600000|2022-02-23 17:00:00|23447.7|23439.7|23440.7|23432.7|23490.7|23482.7|23426.7|23418.7|994
1645639200000|2022-02-23 18:00:00|23440.2|23432.2|23424.7|23394.7|23440.7|23432.7|23384.2|23376.2|992
1645642800000|2022-02-23 19:00:00|23424.5|23394.5|23337.4|23307.4|23438.5|23408.5|23301.9|23271.9|0
1645646400000|2022-02-23 20:00:00|23337.5|23307.5|23316.2|23286.2|23384.7|23354.7|23291.3|23261.3|0
1645650000000|2022-02-23 21:00:00|23317.3|23287.3|23273.3|23243.3|23337.3|23307.3|23264.1|23234.1|0
1645653600000|2022-02-23 22:00:00|23273.9|23243.9|23285.3|23255.3|23286|23256|23267.8|23237.8|0
1645657200000|2022-02-23 23:00:00|23285.6|23255.6|23318.2|23288.2|23344|23314|23264.6|23234.6|0
1645660800000|2022-02-24 00:00:00|23317.1|23287.1|23222|23192|23338.1|23308.1|23204.4|23174.4|0
1645664400000|2022-02-24 01:00:00|23221.7|23191.7|23319.7|23314.7|23407.2|23402.2|23192.7|23187.7|35093
1645668000000|2022-02-24 02:00:00|23320.7|23315.7|23172.7|23167.7|23368.7|23363.7|23132.2|23127.2|24340
1645671600000|2022-02-24 03:00:00|23170.7|23165.7|22946.2|22941.2|23179.2|23174.2|22865.7|22860.7|26427
1645675200000|2022-02-24 04:00:00|22952.7|22922.7|23001.9|22971.9|23037.4|23007.4|22874.2|22844.2|0
1645678800000|2022-02-24 05:00:00|23009.8|22979.8|22923.7|22918.7|23017.2|23012.2|22815.7|22810.7|18066
1645682400000|2022-02-24 06:00:00|22923.2|22918.2|22966.2|22961.2|22991.2|22986.2|22880.7|22875.7|9612
1645686000000|2022-02-24 07:00:00|22967.7|22962.7|22924.7|22919.7|22993.7|22988.7|22808.2|22803.2|12263
1645689600000|2022-02-24 08:00:00|22924.2|22919.2|22943.4|22913.4|22974.7|22969.7|22853.2|22848.2|9837
1645693200000|2022-02-24 09:00:00|22943.6|22913.6|22818.2|22810.2|23056.5|23026.5|22817.2|22809.2|1964
1645696800000|2022-02-24 10:00:00|22817.7|22809.7|22723.7|22715.7|22840.7|22832.7|22719.2|22711.2|2888
1645700400000|2022-02-24 11:00:00|22724.2|22716.2|22666.7|22658.7|22736.2|22728.2|22591.2|22583.2|2667
1645704000000|2022-02-24 12:00:00|22668.2|22660.2|22639.7|22631.7|22719.2|22711.2|22605.7|22597.7|2254
1645707600000|2022-02-24 13:00:00|22639.2|22631.2|22516.7|22508.7|22653.2|22645.2|22499.2|22491.2|2560
1645711200000|2022-02-24 14:00:00|22517.2|22509.2|22711.7|22703.7|22715.2|22707.2|22500.7|22492.7|4090
1645714800000|2022-02-24 15:00:00|22711.2|22703.2|22598.2|22590.2|22737.7|22729.7|22533.2|22525.2|3642
1645718400000|2022-02-24 16:00:00|22598.7|22590.7|22686.7|22678.7|22704.7|22696.7|22576.7|22568.7|2793
1645722000000|2022-02-24 17:00:00|22686.2|22678.2|22635.7|22627.7|22702.7|22694.7|22588.7|22580.7|1528
1645725600000|2022-02-24 18:00:00|22636.2|22628.2|22776|22746|22800.2|22792.2|22619.2|22611.2|1160
1645729200000|2022-02-24 19:00:00|22775.7|22745.7|23075.2|23045.2|23117.2|23087.2|22747.5|22717.5|0
1645732800000|2022-02-24 20:00:00|23074.6|23044.6|23185.1|23155.1|23196|23166|23051.7|23021.7|0
1645736400000|2022-02-24 21:00:00|23186.7|23156.7|23059.7|23029.7|23189.9|23159.9|23032|23002|0
1645740000000|2022-02-24 22:00:00|23063.7|23033.7|23070.6|23040.6|23079|23049|23063.7|23033.7|0
1645743600000|2022-02-24 23:00:00|23054.5|23024.5|23023.5|22993.5|23067.4|23037.4|22998.6|22968.6|0
1645747200000|2022-02-25 00:00:00|23025.2|22995.2|23015.3|22985.3|23118.4|23088.4|22995.3|22965.3|0
1645750800000|2022-02-25 01:00:00|23019|22989|23023|23018|23065.7|23060.7|22904.7|22899.7|27870
1645754400000|2022-02-25 02:00:00|23021.5|23016.5|22857.5|22852.5|23053.5|23048.5|22805|22800|19273
1645758000000|2022-02-25 03:00:00|22853|22848|22907.5|22902.5|22928|22923|22752|22747|14994
1645761600000|2022-02-25 04:00:00|22907|22902|22912|22882|22957.7|22927.7|22898.4|22868.4|4
1645765200000|2022-02-25 05:00:00|22914.3|22884.3|22835|22830|22932|22927|22811|22806|10008
1645768800000|2022-02-25 06:00:00|22834.5|22829.5|22792|22787|22841|22836|22757.5|22752.5|8509
1645772400000|2022-02-25 07:00:00|22791.5|22786.5|22815|22810|22833|22828|22744.5|22739.5|11080
1645776000000|2022-02-25 08:00:00|22817|22812|22730.7|22700.7|22836|22831|22712.6|22682.6|8903
1645779600000|2022-02-25 09:00:00|22732.2|22702.2|22746.5|22738.5|22805.8|22775.8|22675.7|22645.7|2328
1645783200000|2022-02-25 10:00:00|22746|22738|22779.5|22771.5|22796.5|22788.5|22731|22723|1513
1645786800000|2022-02-25 11:00:00|22780|22772|22741.5|22733.5|22784|22776|22712.5|22704.5|2307
1645790400000|2022-02-25 12:00:00|22742|22734|22939.5|22931.5|22951|22943|22734.5|22726.5|2568
1645794000000|2022-02-25 13:00:00|22937.5|22929.5|23013.5|23005.5|23025|23017|22897|22889|3184
1645797600000|2022-02-25 14:00:00|23013|23005|22848|22840|23019.5|23011.5|22846|22838|4395
1645801200000|2022-02-25 15:00:00|22848.5|22840.5|22961|22953|22990|22982|22799.5|22791.5|4702
1645804800000|2022-02-25 16:00:00|22958|22950|23027|23019|23027|23019|22930|22922|2435
1645808400000|2022-02-25 17:00:00|23027.5|23019.5|22999|22991|23041.5|23033.5|22985.5|22977.5|1445
1645812000000|2022-02-25 18:00:00|23002.5|22994.5|23072.2|23042.2|23072.2|23056.5|22977.5|22969.5|1320
1645815600000|2022-02-25 19:00:00|23073.2|23043.2|23101.4|23071.4|23117.9|23087.9|23043.8|23013.8|0
1645819200000|2022-02-25 20:00:00|23101.6|23071.6|23173.3|23143.3|23190.2|23160.2|23074.2|23044.2|0
1645822800000|2022-02-25 21:00:00|23170.1|23140.1|23162.7|23132.7|23192.7|23162.7|23159.9|23129.9|0
1646002800000|2022-02-27 23:00:00|22639.8|22604.8|22706.2|22676.2|22794.4|22764.4|22577.1|22542.1|0
1646006400000|2022-02-28 00:00:00|22706.7|22676.7|22692.7|22662.7|22741|22711|22220.6|22190.6|0
1646010000000|2022-02-28 01:00:00|22692|22662|22589|22584|22846|22841|22521|22516|30583
1646013600000|2022-02-28 02:00:00|22584.5|22579.5|22466|22461|22685|22680|22437.5|22432.5|18344
1646017200000|2022-02-28 03:00:00|22467|22462|22479.5|22474.5|22512|22507|22441.5|22436.5|8315
1646020800000|2022-02-28 04:00:00|22493|22463|22512.2|22482.2|22628.1|22598.1|22492.7|22462.7|0
1646024400000|2022-02-28 05:00:00|22485|22455|22582.5|22577.5|22654.5|22649.5|22451|22446|13396
1646028000000|2022-02-28 06:00:00|22584.5|22579.5|22609|22604|22653|22648|22570|22565|7524
1646031600000|2022-02-28 07:00:00|22608.5|22603.5|22719|22714|22759|22754|22606.5|22601.5|14497
1646035200000|2022-02-28 08:00:00|22719.5|22714.5|22698.6|22668.6|22798.5|22793.5|22651|22621|9250
1646038800000|2022-02-28 09:00:00|22698.8|22668.8|22618|22610|22784|22776|22609|22601|3184
1646042400000|2022-02-28 10:00:00|22616|22608|22679|22671|22681.5|22673.5|22556|22548|2664
1646046000000|2022-02-28 11:00:00|22679.5|22671.5|22622|22614|22695|22687|22621|22613|1349
1646049600000|2022-02-28 12:00:00|22622.5|22614.5|22695|22687|22743|22735|22622.5|22614.5|1738
1646053200000|2022-02-28 13:00:00|22696.5|22688.5|22679|22671|22714|22706|22651|22643|1592
1646056800000|2022-02-28 14:00:00|22680.5|22672.5|22708.5|22700.5|22714.5|22706.5|22631.5|22623.5|3779
1646060400000|2022-02-28 15:00:00|22707.5|22699.5|22820|22812|22821.5|22813.5|22630|22622|3837
1646064000000|2022-02-28 16:00:00|22820.5|22812.5|22828|22820|22839|22831|22777|22769|2760
1646067600000|2022-02-28 17:00:00|22827.5|22819.5|22702|22694|22844.5|22836.5|22671|22663|1760
1646071200000|2022-02-28 18:00:00|22701.5|22693.5|22760.5|22730.5|22760.7|22744.5|22684|22676|1108
1646074800000|2022-02-28 19:00:00|22760.2|22730.2|22728.3|22698.3|22760.2|22730.2|22637.1|22607.1|0
1646078400000|2022-02-28 20:00:00|22728.1|22698.1|22800.1|22770.1|22828.6|22798.6|22690.8|22660.8|0
1646082000000|2022-02-28 21:00:00|22805.3|22775.3|22801.3|22771.3|22823.2|22793.2|22792|22762|0
1646085600000|2022-02-28 22:00:00|22800.6|22770.6|22793.8|22763.8|22801.1|22771.1|22791.4|22761.4|0
1646089200000|2022-02-28 23:00:00|22796.4|22766.4|22835.6|22805.6|22851.6|22821.6|22789.4|22759.4|0
1646092800000|2022-03-01 00:00:00|22836.6|22806.6|22801.4|22771.4|22858.3|22828.3|22790.1|22760.1|0
1646096400000|2022-03-01 01:00:00|22802.2|22772.2|22663.3|22658.3|22869.4|22849|22631.3|22626.3|20423
1646100000000|2022-03-01 02:00:00|22662.8|22657.8|22732.8|22727.8|22760.8|22755.8|22652.3|22647.3|12827
1646103600000|2022-03-01 03:00:00|22731.8|22726.8|22707.8|22702.8|22742.3|22737.3|22685.3|22680.3|6083
1646107200000|2022-03-01 04:00:00|22716.9|22686.9|22744.7|22714.7|22755.6|22725.6|22712.8|22682.8|0
1646110800000|2022-03-01 05:00:00|22749.5|22719.5|22648.8|22643.8|22749.5|22734.3|22591.8|22586.8|10240
1646114400000|2022-03-01 06:00:00|22650.8|22645.8|22912.8|22907.8|22942.8|22937.8|22641.3|22636.3|15802
1646118000000|2022-03-01 07:00:00|22911.3|22906.3|22762.3|22757.3|22920.8|22915.8|22738.3|22733.3|16261
1646121600000|2022-03-01 08:00:00|22760.8|22755.8|22602.5|22572.5|22764.8|22759.8|22568.1|22538.1|8990
1646125200000|2022-03-01 09:00:00|22603.2|22573.2|22555.8|22547.8|22650.3|22642.3|22531.3|22523.3|2996
1646128800000|2022-03-01 10:00:00|22555.3|22547.3|22579.3|22571.3|22585.8|22577.8|22501.3|22493.3|2511
1646132400000|2022-03-01 11:00:00|22578.8|22570.8|22523.8|22515.8|22582.3|22574.3|22507.3|22499.3|1445
1646136000000|2022-03-01 12:00:00|22524.8|22516.8|22501.8|22493.8|22547.8|22539.8|22475.3|22467.3|1669
1646139600000|2022-03-01 13:00:00|22501.3|22493.3|22558.8|22550.8|22587.8|22579.8|22476.3|22468.3|2136
1646143200000|2022-03-01 14:00:00|22558.3|22550.3|22677.5|22669.5|22687.5|22679.5|22526.8|22518.8|4828
1646146800000|2022-03-01 15:00:00|22678.5|22670.5|22638.5|22630.5|22702|22694|22600.5|22592.5|4775
1646150400000|2022-03-01 16:00:00|22638|22630|22485|22477|22663|22655|22475|22467|3558
1646154000000|2022-03-01 17:00:00|22484.5|22476.5|22471.3|22463.3|22511.5|22503.5|22434|22426|2102
1646157600000|2022-03-01 18:00:00|22495|22487|22516.2|22486.2|22539.5|22531.5|22436|22428|1666
1646161200000|2022-03-01 19:00:00|22492|22462|22504.2|22474.2|22562.5|22532.5|22442|22412|0
1646164800000|2022-03-01 20:00:00|22504.4|22474.4|22520.8|22490.8|22594.4|22564.4|22445|22415|0
1646168400000|2022-03-01 21:00:00|22523.9|22493.9|22541|22511|22562.8|22532.8|22523.9|22493.9|0
1646172000000|2022-03-01 22:00:00|22541.7|22511.7|22531.2|22501.2|22547.9|22517.9|22524.2|22494.2|0
1646175600000|2022-03-01 23:00:00|22535|22505|22572.6|22542.6|22575.3|22545.3|22518.9|22488.9|0
1646179200000|2022-03-02 00:00:00|22574.1|22544.1|22596.6|22566.6|22627.8|22597.8|22536.7|22506.7|0
1646182800000|2022-03-02 01:00:00|22593.7|22563.7|22609.5|22604.5|22721|22716|22500.8|22495.8|22210
1646186400000|2022-03-02 02:00:00|22609|22604|22587.5|22582.5|22619|22614|22508|22503|14739
1646190000000|2022-03-02 03:00:00|22587|22582|22525.8|22520.8|22609.5|22604.5|22466.8|22461.8|6844
1646193600000|2022-03-02 04:00:00|22530.8|22500.8|22549.5|22519.5|22551.2|22521.2|22489|22459|0
1646197200000|2022-03-02 05:00:00|22546.7|22516.7|22488.3|22483.3|22570.3|22565.3|22475.3|22470.3|7899
1646200800000|2022-03-02 06:00:00|22508|22503|22401|22396|22514.5|22509.5|22379.5|22374.5|11842
1646204400000|2022-03-02 07:00:00|22401.5|22396.5|22369|22364|22422.5|22417.5|22322.5|22317.5|12709
1646208000000|2022-03-02 08:00:00|22368.5|22363.5|22374.2|22344.2|22458|22453|22303.4|22273.4|8846
1646211600000|2022-03-02 09:00:00|22374|22344|22438.3|22430.3|22471.5|22463.5|22300.6|22270.6|2847
1646215200000|2022-03-02 10:00:00|22437.8|22429.8|22421.3|22413.3|22455.8|22447.8|22413.3|22405.3|1755
1646218800000|2022-03-02 11:00:00|22420.8|22412.8|22453.3|22445.3|22458.3|22450.3|22394.8|22386.8|1639
1646222400000|2022-03-02 12:00:00|22452.8|22444.8|22420.3|22412.3|22478.3|22470.3|22410.8|22402.8|1559
1646226000000|2022-03-02 13:00:00|22420.8|22412.8|22396.3|22388.3|22425.8|22417.8|22362.8|22354.8|1658
1646229600000|2022-03-02 14:00:00|22395.8|22387.8|22390.3|22382.3|22521.5|22513.5|22365.3|22357.3|7359
1646233200000|2022-03-02 15:00:00|22390.8|22382.8|22330.8|22322.8|22423|22415|22321.3|22313.3|4588
1646236800000|2022-03-02 16:00:00|22355.5|22347.5|22476.3|22468.3|22544.5|22536.5|22330.5|22322.5|3940
1646240400000|2022-03-02 17:00:00|22473.8|22465.8|22506.8|22498.8|22508.8|22500.8|22437.8|22429.8|855
1646244000000|2022-03-02 18:00:00|22506.3|22498.3|22510.4|22480.4|22557.8|22549.8|22490.8|22480.4|1132
1646247600000|2022-03-02 19:00:00|22511.1|22481.1|22479|22449|22549|22519|22475.1|22445.1|0
1646251200000|2022-03-02 20:00:00|22478.4|22448.4|22500.1|22470.1|22549.5|22519.5|22463.3|22433.3|0
1646254800000|2022-03-02 21:00:00|22498.1|22468.1|22462.3|22432.3|22508.3|22478.3|22447.8|22417.8|0
1646258400000|2022-03-02 22:00:00|22462.2|22432.2|22470.8|22440.8|22473.8|22443.8|22454.7|22424.7|0
1646262000000|2022-03-02 23:00:00|22475.8|22445.8|22478.3|22448.3|22487.7|22457.7|22463.1|22433.1|0
1646265600000|2022-03-03 00:00:00|22480.8|22450.8|22483.3|22453.3|22507.2|22477.2|22464.2|22434.2|0
1646269200000|2022-03-03 01:00:00|22482.5|22452.5|22408.5|22403.5|22526|22521|22388.5|22376.3|20625
1646272800000|2022-03-03 02:00:00|22408|22403|22462.8|22457.8|22546|22541|22400.5|22395.5|15137
1646276400000|2022-03-03 03:00:00|22463.3|22458.3|22440.3|22435.3|22496.3|22491.3|22393.8|22388.8|7706
1646280000000|2022-03-03 04:00:00|22448.1|22418.1|22436.8|22406.8|22453.2|22423.2|22429.3|22399.3|0
1646283600000|2022-03-03 05:00:00|22437.6|22407.6|22443.9|22438.9|22489.4|22484.4|22415.4|22405.8|7204
1646287200000|2022-03-03 06:00:00|22441.9|22436.9|22496.9|22491.9|22499.4|22494.4|22427.9|22422.9|5773
1646290800000|2022-03-03 07:00:00|22496.4|22491.4|22433.4|22428.4|22501.4|22496.4|22372.4|22367.4|12446
1646294400000|2022-03-03 08:00:00|22438.4|22433.4|22454.2|22424.2|22487.4|22482.4|22361|22331|6525
1646298000000|2022-03-03 09:00:00|22455.7|22425.7|22389.9|22381.9|22469.5|22439.5|22363.9|22344.9|2051
1646301600000|2022-03-03 10:00:00|22388.9|22380.9|22364.9|22356.9|22399.4|22391.4|22340.4|22332.4|1447
1646305200000|2022-03-03 11:00:00|22364.4|22356.4|22340.9|22332.9|22388.9|22380.9|22325.4|22317.4|1443
1646308800000|2022-03-03 12:00:00|22342.4|22334.4|22371.4|22363.4|22394.4|22386.4|22339.4|22331.4|1077
1646312400000|2022-03-03 13:00:00|22372.4|22364.4|22421.4|22413.4|22422.9|22414.9|22366.4|22358.4|1663
1646316000000|2022-03-03 14:00:00|22418.4|22410.4|22323|22315|22450.9|22442.9|22294|22286|5532
1646319600000|2022-03-03 15:00:00|22294.4|22286.4|22106.4|22098.4|22308.4|22300.4|22105.9|22097.9|6621
1646323200000|2022-03-03 16:00:00|22137|22129|22138.4|22130.4|22184.9|22176.9|22083.9|22075.9|3664
1646326800000|2022-03-03 17:00:00|22169|22161|22214.5|22206.5|22256.5|22248.5|22111.9|22103.9|1778
1646330400000|2022-03-03 18:00:00|22183.9|22175.9|22184.9|22154.9|22232.9|22224.9|22136.9|22128.9|1535
1646334000000|2022-03-03 19:00:00|22184.5|22154.5|22112.7|22082.7|22222.5|22192.5|22101.9|22071.9|0
1646337600000|2022-03-03 20:00:00|22111.9|22081.9|22130.4|22100.4|22133.9|22103.9|22065.8|22035.8|0
1646341200000|2022-03-03 21:00:00|22130.9|22100.9|22155.8|22125.8|22158.3|22128.3|22121.3|22091.3|0
1646344800000|2022-03-03 22:00:00|22155.9|22125.9|22154.1|22124.1|22161.3|22131.3|22150.7|22120.7|0
1646348400000|2022-03-03 23:00:00|22158.4|22128.4|22177.8|22147.8|22185.7|22155.7|22141.9|22111.9|0
1646352000000|2022-03-04 00:00:00|22179.3|22149.3|21759.7|21729.7|22184|22154|21712|21682|0
1646355600000|2022-03-04 01:00:00|21760|21730|21896|21891|22014|22009|21711.4|21681.4|28636
1646359200000|2022-03-04 02:00:00|21894.5|21889.5|21960|21955|22051|22046|21869|21864|17780
1646362800000|2022-03-04 03:00:00|21962|21957|21858.6|21853.6|21996|21991|21829.1|21824.1|10601
1646366400000|2022-03-04 04:00:00|21862.1|21832.1|21904.3|21874.3|21946.8|21916.8|21843.8|21813.8|0
1646370000000|2022-03-04 05:00:00|21968.4|21938.4|21937.1|21932.1|21968.4|21940.1|21844.1|21839.1|9968
1646373600000|2022-03-04 06:00:00|21938.1|21933.1|21886.1|21881.1|21947.1|21942.1|21836.1|21831.1|8852
1646377200000|2022-03-04 07:00:00|21915|21910|21926.5|21921.5|21961|21956|21854.1|21849.1|11904
1646380800000|2022-03-04 08:00:00|21926|21921|21823.6|21793.6|22040|22035|21814.8|21784.8|11469
1646384400000|2022-03-04 09:00:00|21822.8|21792.8|21756.1|21748.1|21833.6|21825.1|21713.1|21705.1|4531
1646388000000|2022-03-04 10:00:00|21755.6|21747.6|21779.1|21771.1|21828.6|21820.6|21743.6|21735.6|2214
1646391600000|2022-03-04 11:00:00|21779.6|21771.6|21760.6|21752.6|21795.1|21787.1|21748.6|21740.6|1324
1646395200000|2022-03-04 12:00:00|21762.6|21754.6|21766.6|21758.6|21806.6|21798.6|21701.1|21693.1|2071
1646398800000|2022-03-04 13:00:00|21766.1|21758.1|21725.1|21717.1|21787.6|21779.6|21689.6|21681.6|2554
1646402400000|2022-03-04 14:00:00|21724.6|21716.6|21701.1|21693.1|21829.1|21821.1|21650.1|21642.1|5757
1646406000000|2022-03-04 15:00:00|21699.6|21691.6|21599.6|21591.6|21727.1|21719.1|21582.1|21574.1|4922
1646409600000|2022-03-04 16:00:00|21600.1|21592.1|21577.6|21569.6|21610.6|21602.6|21523.6|21515.6|3112
1646413200000|2022-03-04 17:00:00|21578.1|21570.1|21659.1|21651.1|21668.1|21660.1|21570.1|21562.1|1962
1646416800000|2022-03-04 18:00:00|21659.6|21651.6|21608.9|21578.9|21688.1|21680.1|21593.6|21578.4|1639
1646420400000|2022-03-04 19:00:00|21608.7|21578.7|21536.9|21506.9|21643.8|21613.8|21536.9|21506.9|0
1646424000000|2022-03-04 20:00:00|21537.1|21507.1|21655.5|21625.5|21676.4|21646.4|21536.3|21506.3|0
1646427600000|2022-03-04 21:00:00|21656.5|21626.5|21601.3|21571.3|21658.5|21628.5|21598.9|21568.9|0
1646607600000|2022-03-06 23:00:00|21498.2|21468.2|21358|21328|21499.4|21469.4|21253.5|21223.5|0
1646611200000|2022-03-07 00:00:00|21357|21327|21291.1|21261.1|21470.5|21440.5|21259.9|21229.9|0
1646614800000|2022-03-07 01:00:00|21292.7|21262.7|20881.1|20876.1|21460.9|21447.6|20801.1|20796.1|40128
1646618400000|2022-03-07 02:00:00|20879.1|20874.1|21157.1|21152.1|21193.1|21188.1|20870.6|20865.6|22383
1646622000000|2022-03-07 03:00:00|21156.1|21151.1|21167.6|21162.6|21226.1|21221.1|21103.1|21098.1|10687
1646625600000|2022-03-07 04:00:00|21186.3|21156.3|21218.6|21188.6|21222.3|21192.3|21144.8|21114.8|2
1646629200000|2022-03-07 05:00:00|21214.7|21184.7|21179.6|21174.6|21336.6|21331.6|21089.6|21084.6|17121
1646632800000|2022-03-07 06:00:00|21178.6|21173.6|21183.1|21178.1|21201.6|21196.6|21082.6|21077.6|11794
1646636400000|2022-03-07 07:00:00|21183.6|21178.6|21049.1|21044.1|21237.1|21232.1|21027.6|21022.6|14471
1646640000000|2022-03-07 08:00:00|21051.6|21046.6|21046.5|21016.5|21122.6|21117.6|20856.8|20826.8|12278
1646643600000|2022-03-07 09:00:00|21048|21018|21015.1|21007.1|21142.6|21112.6|20965.1|20957.1|3253
1646647200000|2022-03-07 10:00:00|21015.6|21007.6|20964.6|20956.6|21029.6|21021.6|20948.1|20940.1|2461
1646650800000|2022-03-07 11:00:00|20965.1|20957.1|21040.6|21032.6|21051.6|21043.6|20945.1|20937.1|1876
1646654400000|2022-03-07 12:00:00|21039.6|21031.6|21156.6|21148.6|21223.1|21215.1|21036.6|21028.6|4212
1646658000000|2022-03-07 13:00:00|21157.1|21149.1|21172.6|21164.6|21208.6|21200.6|21124.1|21116.1|2235
1646661600000|2022-03-07 14:00:00|21174.1|21166.1|21229.1|21221.1|21326.6|21318.6|21172.1|21164.1|6326
1646665200000|2022-03-07 15:00:00|21226.6|21218.6|21110.1|21102.1|21250.1|21242.1|21092.6|21084.6|4437
1646668800000|2022-03-07 16:00:00|21107.6|21099.6|21050.6|21042.6|21154.1|21146.1|21035.6|21027.6|3131
1646672400000|2022-03-07 17:00:00|21050.1|21042.1|21060.1|21052.1|21103.6|21095.6|21018.1|21010.1|2031
1646676000000|2022-03-07 18:00:00|21059.6|21051.6|21025|20995|21101.1|21093.1|21000.6|20992.6|1687
1646679600000|2022-03-07 19:00:00|21025.3|20995.3|20977.3|20947.3|21065.3|21035.3|20966.3|20936.3|0
1646683200000|2022-03-07 20:00:00|20978.5|20948.5|20958.8|20928.8|21004.4|20974.4|20924.9|20894.9|0
1646686800000|2022-03-07 21:00:00|20959.8|20929.8|20901.2|20871.2|20970.8|20940.8|20887.5|20857.5|0
1646690400000|2022-03-07 22:00:00|20902.5|20872.5|20887.9|20857.9|20902.5|20872.5|20884.6|20854.6|0
1646694000000|2022-03-07 23:00:00|20893.9|20863.9|20896.3|20866.3|20920.1|20890.1|20841.7|20811.7|0
1646697600000|2022-03-08 00:00:00|20897.3|20867.3|20943.1|20913.1|20974.6|20944.6|20895.8|20865.8|0
1646701200000|2022-03-08 01:00:00|20943.3|20913.3|21245.7|21240.7|21309.2|21304.2|20943.3|20913.3|25636
1646704800000|2022-03-08 02:00:00|21248.2|21243.2|20966.2|20961.2|21264.7|21259.7|20949.2|20944.2|19944
1646708400000|2022-03-08 03:00:00|20965.2|20960.2|20975.7|20970.7|21027.7|21022.7|20894.2|20889.2|14318
1646712000000|2022-03-08 04:00:00|21000|20970|20977.6|20947.6|21004.4|20974.4|20958.6|20928.6|0
1646715600000|2022-03-08 05:00:00|20968.9|20938.9|20958.2|20953.2|21094.7|21089.7|20911.2|20906.2|15457
1646719200000|2022-03-08 06:00:00|20961.2|20956.2|20752.2|20747.2|20986.2|20981.2|20631.2|20626.2|24864
1646722800000|2022-03-08 07:00:00|20751.7|20746.7|20735.2|20730.2|20814.7|20809.7|20679.2|20674.2|16843
1646726400000|2022-03-08 08:00:00|20734.7|20729.7|20819.2|20789.2|20927.3|20922.3|20708.8|20703.8|10599
1646730000000|2022-03-08 09:00:00|20816.3|20786.3|20925.8|20917.8|20971.3|20963.3|20805|20775|3078
1646733600000|2022-03-08 10:00:00|20923.3|20915.3|20966.3|20958.3|20973.3|20965.3|20849.8|20841.8|2346
1646737200000|2022-03-08 11:00:00|20965.8|20957.8|20952.8|20944.8|20970.8|20962.8|20896.3|20888.3|1552
1646740800000|2022-03-08 12:00:00|20953.8|20945.8|20991.8|20983.8|21119.8|21111.8|20949.8|20941.8|4356
1646744400000|2022-03-08 13:00:00|20990.3|20982.3|20978.8|20970.8|21017.3|21009.3|20927.3|20919.3|2771
1646748000000|2022-03-08 14:00:00|20976.8|20968.8|20789.8|20781.8|21011.8|21003.8|20775.3|20767.3|5835
1646751600000|2022-03-08 15:00:00|20789.3|20781.3|20837.3|20829.3|20849.8|20841.8|20677.8|20669.8|6383
1646755200000|2022-03-08 16:00:00|20838.3|20830.3|20859.3|20851.3|20882.3|20874.3|20762.8|20754.8|3012
1646758800000|2022-03-08 17:00:00|20859.8|20851.8|21065.8|21057.8|21091.8|21083.8|20847.8|20839.8|4654
1646762400000|2022-03-08 18:00:00|21065.3|21057.3|20912.1|20882.1|21111.8|21103.8|20891.8|20881.6|2410
1646766000000|2022-03-08 19:00:00|20911.9|20881.9|20949.7|20919.7|21011.9|20981.9|20846.9|20816.9|0
1646769600000|2022-03-08 20:00:00|20949.8|20919.8|20794.9|20764.9|21033.2|21003.2|20792.9|20762.9|0
1646773200000|2022-03-08 21:00:00|20792.9|20762.9|20778|20748|20817.1|20787.1|20752.9|20722.9|0
1646776800000|2022-03-08 22:00:00|20779.1|20749.1|20811.4|20781.4|20813|20783|20774.7|20744.7|0
1646780400000|2022-03-08 23:00:00|20817|20787|20882.9|20852.9|20888.9|20858.9|20814|20784|0
1646784000000|2022-03-09 00:00:00|20882.4|20852.4|20923.1|20893.1|20924.9|20894.9|20850|20820|0
1646787600000|2022-03-09 01:00:00|20926.8|20896.8|20842.3|20837.3|21005.8|21000.8|20777.3|20772.3|23595
1646791200000|2022-03-09 02:00:00|20842.8|20837.8|20534.8|20529.8|20886.8|20881.8|20478.8|20473.8|22900
1646794800000|2022-03-09 03:00:00|20532.3|20527.3|20307.8|20302.8|20558.8|20553.8|20250.3|20245.3|25376
1646798400000|2022-03-09 04:00:00|20332.8|20303.5|20408.6|20378.6|20453.2|20423.2|20332.8|20303.3|1
1646802000000|2022-03-09 05:00:00|20401.2|20371.2|20179.8|20174.8|20401.4|20378.8|20103.3|20098.3|23458
1646805600000|2022-03-09 06:00:00|20180.3|20175.3|20463.8|20458.8|20516.8|20511.8|20153.3|20148.3|24615
1646809200000|2022-03-09 07:00:00|20462.3|20457.3|20641.8|20636.8|20710.3|20705.3|20419.8|20414.8|18783
1646812800000|2022-03-09 08:00:00|20593.6|20588.6|20610.1|20580.1|20643.1|20613.1|20497.1|20492.1|9976
1646816400000|2022-03-09 09:00:00|20610.8|20580.8|20698.6|20690.6|20704.6|20696.6|20566.1|20550.2|3425
1646820000000|2022-03-09 10:00:00|20699.6|20691.6|20632.1|20624.1|20699.6|20691.6|20587.6|20579.6|4731
1646823600000|2022-03-09 11:00:00|20632.6|20624.6|20642.1|20634.1|20686.6|20678.6|20609.6|20601.6|1777
1646827200000|2022-03-09 12:00:00|20644.1|20636.1|20716.6|20708.6|20720.1|20712.1|20627.1|20619.1|1715
1646830800000|2022-03-09 13:00:00|20717.1|20709.1|20739.1|20731.1|20779.1|20771.1|20708.6|20700.6|2545
1646834400000|2022-03-09 14:00:00|20738.6|20730.6|20749.6|20741.6|20840.6|20832.6|20682.1|20674.1|7045
1646838000000|2022-03-09 15:00:00|20750.1|20742.1|20900.6|20892.6|20915.6|20907.6|20750.1|20742.1|4777
1646841600000|2022-03-09 16:00:00|20902.1|20894.1|20893.6|20885.6|20927.6|20919.6|20816.6|20808.6|2961
1646845200000|2022-03-09 17:00:00|20894.6|20886.6|20900.6|20892.6|20932.6|20924.6|20865.1|20857.1|1540
1646848800000|2022-03-09 18:00:00|20901.1|20893.1|20871.4|20841.4|20901.1|20893.1|20820.1|20812.1|1184
1646852400000|2022-03-09 19:00:00|20871.7|20841.7|20918.5|20888.5|20928.3|20898.3|20869.8|20839.8|0
1646856000000|2022-03-09 20:00:00|20919.4|20889.4|20952.7|20922.7|20999|20969|20918.3|20888.3|0
1646859600000|2022-03-09 21:00:00|20950.8|20920.8|20948.8|20918.8|20976.2|20946.2|20912.4|20882.4|0
1646863200000|2022-03-09 22:00:00|20949|20919|20934.9|20904.9|20950.9|20920.9|20933.2|20903.2|0
1646866800000|2022-03-09 23:00:00|20940.1|20910.1|20946|20916|20950|20920|20905.8|20875.8|0
1646870400000|2022-03-10 00:00:00|20946.9|20916.9|20885.2|20855.2|20955.7|20925.7|20876.9|20846.9|0
1646874000000|2022-03-10 01:00:00|20884.9|20854.9|20959.6|20954.6|21028.6|21023.6|20849.1|20844.1|34944
1646877600000|2022-03-10 02:00:00|20958.6|20953.6|20980.6|20975.6|21091.6|21086.6|20943.6|20938.6|17778
1646881200000|2022-03-10 03:00:00|20978.6|20973.6|20869.1|20864.1|21013.6|21008.6|20741.1|20736.1|15184
1646884800000|2022-03-10 04:00:00|20875.5|20845.5|20849.7|20819.7|20879.4|20849.4|20828.6|20798.6|2
1646888400000|2022-03-10 05:00:00|20855.6|20825.6|20757.6|20752.6|20862.1|20857.1|20692.1|20687.1|16677
1646892000000|2022-03-10 06:00:00|20759.1|20754.1|20744.6|20739.6|20807.6|20802.6|20696.1|20691.1|10253
1646895600000|2022-03-10 07:00:00|20741.6|20736.6|20871.1|20866.1|20890.1|20885.1|20691.6|20686.6|13015
1646899200000|2022-03-10 08:00:00|20872.1|20867.1|20737.5|20707.5|20889.2|20884.2|20719.9|20689.9|9555
1646902800000|2022-03-10 09:00:00|20741|20711|20717.7|20709.7|20896.1|20866.1|20708.2|20700.2|3802
1646906400000|2022-03-10 10:00:00|20719.7|20711.7|20629.2|20621.2|20734.2|20726.2|20615.7|20607.7|3832
1646910000000|2022-03-10 11:00:00|20628.7|20620.7|20596.7|20588.7|20647.7|20639.7|20576.7|20568.7|1719
1646913600000|2022-03-10 12:00:00|20600.7|20592.7|20562.2|20554.2|20658.7|20650.7|20560.7|20552.7|2237
1646917200000|2022-03-10 13:00:00|20563.2|20555.2|20608.7|20600.7|20674.2|20666.2|20562.2|20554.2|2770
1646920800000|2022-03-10 14:00:00|20609.2|20601.2|20454.2|20446.2|20619.7|20611.7|20244.7|20236.7|11781
1646924400000|2022-03-10 15:00:00|20455.7|20447.7|20366.2|20358.2|20503.2|20495.2|20331.2|20323.2|7401
1646928000000|2022-03-10 16:00:00|20364.2|20356.2|20408.2|20400.2|20416.7|20408.7|20290.2|20282.2|3944
1646931600000|2022-03-10 17:00:00|20407.2|20399.2|20350.7|20342.7|20416.2|20408.2|20341.2|20333.2|1574
1646935200000|2022-03-10 18:00:00|20350.2|20342.2|20376.6|20346.6|20383.2|20375.2|20318.2|20310.2|948
1646938800000|2022-03-10 19:00:00|20375.7|20345.7|20458|20428|20472.7|20442.7|20373.4|20343.4|0
1646942400000|2022-03-10 20:00:00|20458.4|20428.4|20407.9|20377.9|20459.8|20429.8|20402|20372|0
1646946000000|2022-03-10 21:00:00|20408.9|20378.9|20411.9|20381.9|20435.3|20405.3|20393.1|20363.1|0
1646949600000|2022-03-10 22:00:00|20411.8|20381.8|20401.6|20371.6|20417.1|20387.1|20396.3|20366.3|0
1646953200000|2022-03-10 23:00:00|20402.6|20372.6|20452.4|20422.4|20467.8|20437.8|20399.5|20369.5|0
1646956800000|2022-03-11 00:00:00|20451.9|20421.9|20372.4|20342.4|20471|20441|20352.2|20322.2|0
1646960400000|2022-03-11 01:00:00|20375.1|20345.1|20225.2|20220.2|20423.2|20418.2|20176.2|20171.2|28677
1646964000000|2022-03-11 02:00:00|20222.2|20217.2|20193.2|20188.2|20310.2|20305.2|20137.7|20132.7|20998
1646967600000|2022-03-11 03:00:00|20192.2|20187.2|20221.2|20216.2|20254.2|20249.2|20065.2|20060.2|16742
1646971200000|2022-03-11 04:00:00|20236.3|20206.3|20164|20134|20266.2|20236.2|20157.4|20127.4|0
1646974800000|2022-03-11 05:00:00|20165.4|20135.4|20522.7|20517.7|20627.7|20622.7|20101.2|20096.2|29280
1646978400000|2022-03-11 06:00:00|20524.7|20519.7|20548.2|20543.2|20617.2|20612.2|20405.2|20400.2|20207
1646982000000|2022-03-11 07:00:00|20548.7|20543.7|20577.2|20572.2|20784.2|20779.2|20537.7|20532.7|20521
1646985600000|2022-03-11 08:00:00|20582.7|20577.7|20559.8|20529.8|20599.2|20594.2|20449.7|20444.7|9412
1646989200000|2022-03-11 09:00:00|20559.1|20529.1|20505.7|20497.7|20618.9|20588.9|20443.7|20435.7|2989
1646992800000|2022-03-11 10:00:00|20507.7|20499.7|20456.7|20448.7|20550.7|20542.7|20439.7|20431.7|2278
1646996400000|2022-03-11 11:00:00|20454.2|20446.2|20605.2|20597.2|20657.7|20649.7|20364.2|20356.2|6350
1647000000000|2022-03-11 12:00:00|20605.7|20597.7|20599.7|20591.7|20725.7|20717.7|20590.2|20582.2|3636
1647003600000|2022-03-11 13:00:00|20599.2|20591.2|20645.2|20637.2|20669.2|20661.2|20596.7|20588.7|1965
1647007200000|2022-03-11 14:00:00|20645.7|20637.7|20313.2|20305.2|20662.7|20654.7|20261.2|20253.2|6748
1647010800000|2022-03-11 15:00:00|20313.7|20305.7|20240.7|20232.7|20326.7|20318.7|20143.2|20135.2|6732
1647014400000|2022-03-11 16:00:00|20241.2|20233.2|20151.7|20143.7|20254.2|20246.2|20100.2|20092.2|3972
1647018000000|2022-03-11 17:00:00|20150.7|20142.7|20121.7|20113.7|20198.7|20190.7|20099.2|20091.2|1514
1647021600000|2022-03-11 18:00:00|20122.2|20114.2|20069.7|20039.7|20162.2|20154.2|20050.2|20039.6|2155
1647025200000|2022-03-11 19:00:00|20069.2|20039.2|20026.8|19996.8|20114.9|20084.9|20011.2|19981.2|0
1647028800000|2022-03-11 20:00:00|20026.5|19996.5|19946.2|19916.2|20033.4|20003.4|19909.6|19879.6|0
1647032400000|2022-03-11 21:00:00|19944.8|19914.8|19917.3|19887.3|19961.9|19931.9|19914.1|19884.1|0
1647208800000|2022-03-13 22:00:00|19994.6|19964.6|20071.7|20041.7|20074|20044|19994.6|19964.6|0
1647212400000|2022-03-13 23:00:00|20073.6|20043.6|20127.6|20097.6|20133.5|20103.5|20057.1|20027.1|0
1647216000000|2022-03-14 00:00:00|20127.1|20097.1|20151.3|20121.3|20208.2|20178.2|20099.5|20069.5|0
1647219600000|2022-03-14 01:00:00|20152|20122|20087.2|20082.2|20227.7|20222.7|19975.2|19970.2|31139
1647223200000|2022-03-14 02:00:00|20083.2|20078.2|19868.2|19863.2|20084.7|20079.7|19819.2|19814.2|25696
1647226800000|2022-03-14 03:00:00|19867.2|19862.2|19767.7|19762.7|19959.2|19954.2|19712.2|19707.2|24824
1647230400000|2022-03-14 04:00:00|19770.9|19740.9|19822.4|19792.4|19824.7|19794.7|19768.4|19738.4|0
1647234000000|2022-03-14 05:00:00|19815.4|19785.4|19707.7|19702.7|19916.2|19911.2|19703.2|19698.2|20326
1647237600000|2022-03-14 06:00:00|19707.2|19702.2|19606.7|19601.7|19820.2|19815.2|19565.7|19560.7|22777
1647241200000|2022-03-14 07:00:00|19604.7|19599.7|19524.2|19519.2|19659.7|19654.7|19424.2|19419.2|31998
1647244800000|2022-03-14 08:00:00|19525.2|19520.2|19594.3|19564.3|19698.2|19693.2|19523.2|19508.6|15371
1647248400000|2022-03-14 09:00:00|19595.7|19565.7|19726.7|19718.7|19737.7|19729.7|19543.2|19534.5|4931
1647252000000|2022-03-14 10:00:00|19724.2|19716.2|19643.7|19635.7|19726.2|19718.2|19613.2|19605.2|2623
1647255600000|2022-03-14 11:00:00|19643.2|19635.2|19544.2|19536.2|19653.2|19645.2|19522.2|19514.2|2381
1647259200000|2022-03-14 12:00:00|19543.7|19535.7|19556.2|19548.2|19647.2|19639.2|19536.2|19528.2|2944
1647262800000|2022-03-14 13:00:00|19556.7|19548.7|19449.7|19441.7|19566.2|19558.2|19299.2|19291.2|9829
1647266400000|2022-03-14 14:00:00|19450.7|19442.7|19531.2|19523.2|19662.7|19654.7|19408.7|19400.7|6810
1647270000000|2022-03-14 15:00:00|19527.2|19519.2|19299.2|19291.2|19535.2|19527.2|19288.2|19280.2|4489
1647273600000|2022-03-14 16:00:00|19296.7|19288.7|19247.7|19239.7|19432.7|19424.7|19246.2|19238.2|5588
1647277200000|2022-03-14 17:00:00|19252.2|19244.2|19132.2|19124.2|19267.2|19259.2|19102.7|19094.7|4049
1647280800000|2022-03-14 18:00:00|19131.7|19123.7|19071.1|19041.1|19161.7|19153.7|19039.7|19031.7|2167
1647284400000|2022-03-14 19:00:00|19071.6|19041.6|19095.9|19065.9|19116.2|19086.2|19038|19008|0
1647288000000|2022-03-14 20:00:00|19096.4|19066.4|19152.4|19122.4|19155.9|19125.9|19089.7|19059.7|0
1647291600000|2022-03-14 21:00:00|19150.5|19120.5|19141.1|19111.1|19153.3|19123.3|19121.2|19091.2|0
1647295200000|2022-03-14 22:00:00|19134.1|19104.1|19164.2|19134.2|19175.5|19145.5|19120.9|19090.9|0
1647298800000|2022-03-14 23:00:00|19163.2|19133.2|19166|19136|19181.7|19151.7|19144.6|19114.6|0
1647302400000|2022-03-15 00:00:00|19165.6|19135.6|19153.1|19123.1|19213.8|19183.8|19146.7|19116.7|0
1647306000000|2022-03-15 01:00:00|19153.7|19123.7|18678.7|18673.7|19246.9|19216.9|18575.2|18570.2|53115
1647309600000|2022-03-15 02:00:00|18677.7|18672.7|19098.2|19093.2|19404.2|19399.2|18675.2|18670.2|53705
1647313200000|2022-03-15 03:00:00|19098.7|19093.7|18964.5|18959.5|19175.2|19170.2|18922.5|18917.5|19474
1647316800000|2022-03-15 04:00:00|18968.8|18938.8|18976.9|18946.9|18979.7|18949.7|18951.1|18921.1|1
1647320400000|2022-03-15 05:00:00|18976|18946|18656|18651|18991.5|18986.5|18648|18643|25960
1647324000000|2022-03-15 06:00:00|18654.5|18649.5|18314|18309|18842.5|18837.5|18285.5|18280.5|40204
1647327600000|2022-03-15 07:00:00|18313|18308|18447|18442|18544|18539|18237.5|18232.5|36054
1647331200000|2022-03-15 08:00:00|18445.6|18440.6|18239.4|18209.4|18579.1|18574.1|18224.1|18194.1|18753
1647334800000|2022-03-15 09:00:00|18238.9|18208.9|18177.1|18169.1|18316.6|18308.6|18135.1|18127.1|6075
1647338400000|2022-03-15 10:00:00|18180.1|18172.1|18307.6|18299.6|18361.1|18353.1|18169.6|18161.6|4767
1647342000000|2022-03-15 11:00:00|18306.1|18298.1|18382.1|18374.1|18426.1|18418.1|18296.6|18288.6|4049
1647345600000|2022-03-15 12:00:00|18381.6|18373.6|18484.6|18476.6|18551.1|18543.1|18350.6|18342.6|4315
1647349200000|2022-03-15 13:00:00|18487.1|18479.1|18536.1|18528.1|18719.6|18711.6|18427.1|18419.1|9984
1647352800000|2022-03-15 14:00:00|18536.6|18528.6|18936.1|18928.1|19066.1|19058.1|18482.6|18474.6|12533
1647356400000|2022-03-15 15:00:00|18936.6|18928.6|18816.1|18808.1|18974.1|18966.1|18778.6|18770.6|5589
1647360000000|2022-03-15 16:00:00|18812.1|18804.1|18828.1|18820.1|18893.6|18885.6|18750.6|18742.6|4013
1647363600000|2022-03-15 17:00:00|18828.6|18820.6|18769.6|18761.6|18857.6|18849.6|18719.1|18711.1|1705
1647367200000|2022-03-15 18:00:00|18768.6|18760.6|18888.5|18858.5|18894.6|18886.6|18722.6|18714.6|1505
1647370800000|2022-03-15 19:00:00|18888.4|18858.4|18925.1|18895.1|18990|18960|18867.5|18837.5|0
1647374400000|2022-03-15 20:00:00|18924.7|18894.7|18919.7|18889.7|18950.7|18920.7|18907.4|18877.4|0
1647378000000|2022-03-15 21:00:00|18920.2|18890.2|18934.3|18904.3|18934.8|18904.8|18917.8|18887.8|0
1647381600000|2022-03-15 22:00:00|18934.4|18904.4|18926.8|18896.8|18940.7|18910.7|18919.9|18889.9|0
1647385200000|2022-03-15 23:00:00|18927.2|18897.2|18981.2|18951.2|19044.1|19014.1|18920.2|18890.2|0
1647388800000|2022-03-16 00:00:00|18980.3|18950.3|18956.4|18926.4|18992.3|18962.3|18927.9|18897.9|0
1647392400000|2022-03-16 01:00:00|18956|18926|18946.6|18941.6|19069.1|19064.1|18813.1|18808.1|35517
1647396000000|2022-03-16 02:00:00|18947.1|18942.1|18719.1|18714.1|18997.1|18992.1|18714.1|18709.1|28604
1647399600000|2022-03-16 03:00:00|18720.6|18715.6|18872.3|18867.3|18901.3|18896.3|18569.6|18564.6|25565
1647403200000|2022-03-16 04:00:00|18862.1|18832.1|18894.1|18864.1|18900.7|18870.7|18850.1|18820.1|1
1647406800000|2022-03-16 05:00:00|18892|18862|19617.3|19612.3|20026.3|20021.3|18889.3|18862|74335
1647410400000|2022-03-16 06:00:00|19616.3|19611.3|19998.8|19993.8|20068.3|20063.3|19611.8|19606.8|46738
1647414000000|2022-03-16 07:00:00|19996.8|19991.8|20061.3|20056.3|20104.8|20099.8|19849.3|19844.3|33729
1647417600000|2022-03-16 08:00:00|20059.8|20054.8|20157.5|20127.5|20240.3|20235.3|19987.3|19982.3|22730
1647421200000|2022-03-16 09:00:00|20157.7|20127.7|20277.3|20269.3|20382.8|20374.8|20101.8|20093.8|7818
1647424800000|2022-03-16 10:00:00|20278.3|20270.3|20329.3|20321.3|20354.3|20346.3|20213.8|20205.8|4133
1647428400000|2022-03-16 11:00:00|20328.8|20320.8|20511.3|20503.3|20511.8|20503.8|20325.3|20317.3|3924
1647432000000|2022-03-16 12:00:00|20514.3|20506.3|20490.3|20482.3|20677.3|20669.3|20480.3|20472.3|8280
1647435600000|2022-03-16 13:00:00|20494.8|20486.8|20597.8|20589.8|20610.8|20602.8|20300.8|20292.8|8953
1647439200000|2022-03-16 14:00:00|20600.3|20592.3|20762.3|20754.3|20852.3|20844.3|20493.3|20485.3|10953
1647442800000|2022-03-16 15:00:00|20762.8|20754.8|20811.3|20803.3|20838.3|20830.3|20685.8|20677.8|5608
1647446400000|2022-03-16 16:00:00|20812.8|20804.8|20911.8|20903.8|20939.3|20931.3|20808.3|20800.3|5803
1647450000000|2022-03-16 17:00:00|20911.3|20903.3|20949.8|20941.8|20975.3|20967.3|20845.8|20837.8|2835
1647453600000|2022-03-16 18:00:00|20953.3|20945.3|21130.8|21100.8|21131.8|21122.3|20712.8|20704.8|5579
1647457200000|2022-03-16 19:00:00|21131.2|21101.2|21458.6|21428.6|21510.9|21480.9|21064.9|21034.9|0
1647460800000|2022-03-16 20:00:00|21459.3|21429.3|21372.6|21342.6|21474.9|21444.9|21364.9|21334.9|0
1647464400000|2022-03-16 21:00:00|21372.4|21342.4|21366.8|21336.8|21373|21343|21352.5|21322.5|0
1647468000000|2022-03-16 22:00:00|21361.7|21331.7|21296|21266|21370.6|21340.6|21283.3|21253.3|0
1647471600000|2022-03-16 23:00:00|21297|21267|21352.4|21322.4|21380|21350|21274.2|21244.2|0
1647475200000|2022-03-17 00:00:00|21350.9|21320.9|21329.1|21299.1|21380.5|21350.5|21328.1|21298.1|0
1647478800000|2022-03-17 01:00:00|21329.8|21299.8|20784.3|20779.3|21498.8|21493.8|20759.8|20754.8|59176
1647482400000|2022-03-17 02:00:00|20786.3|20781.3|21072.3|21067.3|21124.3|21119.3|20763.8|20758.8|32251
1647486000000|2022-03-17 03:00:00|21071.3|21066.3|21215|21210|21343.5|21338.5|21031|21026|24583
1647489600000|2022-03-17 04:00:00|21229.2|21199.2|21284.6|21254.6|21286.2|21256.2|21207.4|21177.4|1
1647493200000|2022-03-17 05:00:00|21280.4|21250.4|21170|21165|21386|21381|21137.5|21132.5|28546
1647496800000|2022-03-17 06:00:00|21169.5|21164.5|21205.5|21200.5|21252.5|21247.5|21047|21042|18178
1647500400000|2022-03-17 07:00:00|21204.5|21199.5|21389|21384|21442|21437|21204.5|21199.5|22357
1647504000000|2022-03-17 08:00:00|21392|21387|21460.9|21430.9|21542|21537|21360|21355|17172
1647507600000|2022-03-17 09:00:00|21462.3|21432.3|21313|21305|21473.5|21443.5|21227.5|21219.5|6494
1647511200000|2022-03-17 10:00:00|21311|21303|21332|21324|21344|21336|21223.5|21215.5|5978
1647514800000|2022-03-17 11:00:00|21333.5|21325.5|21330|21322|21365|21357|21303.5|21295.5|2343
1647518400000|2022-03-17 12:00:00|21342|21334|21313.5|21305.5|21357|21349|21279|21271|2024
1647522000000|2022-03-17 13:00:00|21313|21305|21132|21124|21349.5|21341.5|20979.5|20971.5|10593
1647525600000|2022-03-17 14:00:00|21131|21123|20922.5|20914.5|21303.5|21295.5|20918.5|20910.5|12224
1647529200000|2022-03-17 15:00:00|20922|20914|21094|21086|21126|21118|20873.5|20865.5|5441
1647532800000|2022-03-17 16:00:00|21094.5|21086.5|21212.5|21204.5|21218.5|21210.5|21061.5|21053.5|2689
1647536400000|2022-03-17 17:00:00|21212|21204|21275.5|21267.5|21303|21295|21156|21148|2095
1647540000000|2022-03-17 18:00:00|21276|21268|21260.4|21230.4|21282.5|21274.5|21164|21156|1466
1647543600000|2022-03-17 19:00:00|21260.2|21230.2|21304.5|21274.5|21304.5|21274.5|21151.7|21121.7|0
1647547200000|2022-03-17 20:00:00|21303.1|21273.1|21204.3|21174.3|21315.9|21285.9|21190.8|21160.8|0
1647550800000|2022-03-17 21:00:00|21206.8|21176.8|21206.6|21176.6|21210.2|21180.2|21202.3|21172.3|0
1647554400000|2022-03-17 22:00:00|21212.2|21182.2|21170.2|21140.2|21221.3|21191.3|21157.6|21127.6|0
1647558000000|2022-03-17 23:00:00|21171.2|21141.2|21162|21132|21176.8|21146.8|21156.5|21126.5|0
1647561600000|2022-03-18 00:00:00|21164|21134|21142.9|21112.9|21187.5|21157.5|21099.4|21069.4|0
1647565200000|2022-03-18 01:00:00|21143.3|21113.3|21178.5|21173.5|21281|21276|21068.5|21063.5|30582
1647568800000|2022-03-18 02:00:00|21178|21173|21095.5|21090.5|21258|21253|21063|21058|21013
1647572400000|2022-03-18 03:00:00|21095|21090|20993.5|20988.5|21112|21107|20916.5|20911.5|16296
1647576000000|2022-03-18 04:00:00|20984.6|20954.6|21055.8|21025.8|21067.9|21037.9|20983.9|20953.9|0
1647579600000|2022-03-18 05:00:00|21054.7|21024.7|21443.5|21438.5|21451|21446|20975.5|20970.5|28173
1647583200000|2022-03-18 06:00:00|21443|21438|21485|21480|21635|21630|21356.5|21351.5|29779
1647586800000|2022-03-18 07:00:00|21484.5|21479.5|21464.5|21459.5|21540.5|21535.5|21321|21316|21265
1647590400000|2022-03-18 08:00:00|21463|21458|21416.5|21386.5|21476|21471|21352.5|21341.4|13391
1647594000000|2022-03-18 09:00:00|21417|21387|21412|21404|21424|21416|21305|21297|4287
1647597600000|2022-03-18 10:00:00|21411.5|21403.5|21380|21372|21458|21450|21353|21345|2159
1647601200000|2022-03-18 11:00:00|21378.5|21370.5|21330|21322|21383|21375|21311.5|21303.5|1697
1647604800000|2022-03-18 12:00:00|21330.5|21322.5|21302|21294|21365.5|21357.5|21276.5|21268.5|2027
1647608400000|2022-03-18 13:00:00|21301.5|21293.5|21602|21594|21635.5|21627.5|21182|21174|9355
1647612000000|2022-03-18 14:00:00|21602.5|21594.5|21726|21718|21891|21883|21582|21574|13591
1647615600000|2022-03-18 15:00:00|21727.5|21719.5|21898|21890|21929|21921|21689.5|21681.5|7251
1647619200000|2022-03-18 16:00:00|21898.5|21890.5|22137.5|22129.5|22211|22203|21872.5|21864.5|9375
1647622800000|2022-03-18 17:00:00|22138|22130|22173.5|22165.5|22208.5|22200.5|22108.5|22100.5|3477
1647626400000|2022-03-18 18:00:00|22171.5|22163.5|22131.8|22101.8|22191|22183|22061|22053|2915
1647630000000|2022-03-18 19:00:00|22129.8|22099.8|22111.1|22081.1|22213.7|22183.7|22087.3|22057.3|0
1647633600000|2022-03-18 20:00:00|22111.6|22081.6|22147|22117|22161.9|22131.9|22107.1|22077.1|0
1647813600000|2022-03-20 22:00:00|22116.2|22086.2|22056.6|22026.6|22119.5|22089.5|22040.5|22010.5|0
1647817200000|2022-03-20 23:00:00|22054.6|22024.6|22042.9|22012.9|22057.4|22027.4|22040.5|22010.5|0
1647820800000|2022-03-21 00:00:00|22043.4|22013.4|22029.6|21999.6|22046.2|22016.2|21987.1|21957.1|0
1647824400000|2022-03-21 01:00:00|22031|22001|21414.5|21409.5|22054|22024|21366.5|21361.5|38047
1647828000000|2022-03-21 02:00:00|21416|21411|21440.6|21435.6|21538|21533|21353.5|21348.5|21398
1647831600000|2022-03-21 03:00:00|21439.6|21434.6|21367.1|21362.1|21480.6|21475.6|21315.6|21310.6|12263
1647835200000|2022-03-21 04:00:00|21386.8|21356.8|21374.2|21344.2|21398.5|21368.5|21369.7|21339.7|0
1647838800000|2022-03-21 05:00:00|21371.6|21341.6|21174.6|21169.6|21382.6|21377.6|21078.6|21073.6|22101
1647842400000|2022-03-21 06:00:00|21173.1|21168.1|21219.1|21214.1|21275.1|21270.1|21172.6|21167.6|12995
1647846000000|2022-03-21 07:00:00|21221.6|21216.6|21194.1|21189.1|21233.1|21228.1|21072.6|21067.6|12126
1647849600000|2022-03-21 08:00:00|21190.1|21185.1|21249|21219|21302.3|21284.6|21163.1|21158.1|8840
1647853200000|2022-03-21 09:00:00|21251.7|21221.7|21314.6|21306.6|21353.6|21345.6|21187.9|21157.9|2242
1647856800000|2022-03-21 10:00:00|21314.1|21306.1|21309.1|21301.1|21330.1|21322.1|21268.1|21260.1|859
1647860400000|2022-03-21 11:00:00|21311.6|21303.6|21416.6|21408.6|21447.6|21439.6|21306.6|21298.6|1893
1647864000000|2022-03-21 12:00:00|21417.6|21409.6|21479.6|21471.6|21487.1|21479.1|21407.1|21399.1|1310
1647867600000|2022-03-21 13:00:00|21480.1|21472.1|21386.6|21378.6|21594.6|21586.6|21329.6|21321.6|7563
1647871200000|2022-03-21 14:00:00|21387.6|21379.6|21375.6|21367.6|21411.1|21403.1|21192.1|21184.1|7370
1647874800000|2022-03-21 15:00:00|21379.6|21371.6|21433.6|21425.6|21481.1|21473.1|21285.6|21277.6|3758
1647878400000|2022-03-21 16:00:00|21435.1|21427.1|21323.1|21315.1|21448.1|21440.1|21270.6|21262.6|3612
1647882000000|2022-03-21 17:00:00|21326.1|21318.1|21367.1|21359.1|21393.1|21385.1|21262.6|21254.6|2275
1647885600000|2022-03-21 18:00:00|21366.1|21358.1|21401.6|21371.6|21492.1|21484.1|21345.1|21337.1|2143
1647889200000|2022-03-21 19:00:00|21399.6|21369.6|21470.6|21440.6|21470.6|21440.6|21376.2|21346.2|0
1647892800000|2022-03-21 20:00:00|21467.8|21437.8|21475.5|21445.5|21489.7|21459.7|21463.3|21433.3|0
1647896400000|2022-03-21 21:00:00|21474.1|21444.1|21473|21443|21476.7|21446.7|21467.2|21437.2|0
1647900000000|2022-03-21 22:00:00|21470|21440|21446|21416|21472.9|21442.9|21440.4|21410.4|0
1647903600000|2022-03-21 23:00:00|21445.5|21415.5|21410.2|21380.2|21447.9|21417.9|21410.2|21380.2|0
1647907200000|2022-03-22 00:00:00|21408.3|21378.3|21355.2|21325.2|21409.3|21379.3|21342.5|21312.5|0
1647910800000|2022-03-22 01:00:00|21356.7|21326.7|21383.6|21378.6|21463.1|21458.1|21264.6|21259.6|25780
1647914400000|2022-03-22 02:00:00|21383.1|21378.1|21447.6|21442.6|21476.6|21471.6|21316.1|21311.1|16499
1647918000000|2022-03-22 03:00:00|21449.1|21444.1|21444.6|21439.6|21491.1|21486.1|21367.6|21362.6|8709
1647921600000|2022-03-22 04:00:00|21465.9|21435.9|21452.2|21422.2|21467.5|21437.5|21435.8|21405.8|1
1647925200000|2022-03-22 05:00:00|21451.7|21421.7|21589.8|21584.8|21730.3|21725.3|21386.6|21381.6|21772
1647928800000|2022-03-22 06:00:00|21592.8|21587.8|21638.8|21633.8|21718.3|21713.3|21563.8|21558.8|12076
1647932400000|2022-03-22 07:00:00|21638.3|21633.3|21893.3|21888.3|21917.3|21912.3|21600.3|21595.3|18382
1647936000000|2022-03-22 08:00:00|21888.3|21883.3|21910.3|21880.3|21978.6|21958.8|21856.8|21851.8|9129
1647939600000|2022-03-22 09:00:00|21910.5|21880.5|21961.8|21953.8|21981.3|21973.3|21910|21880|1775
1647943200000|2022-03-22 10:00:00|21961.3|21953.3|21983.8|21975.8|22012.8|22004.8|21908.3|21900.3|1865
1647946800000|2022-03-22 11:00:00|21982.8|21974.8|21961.8|21953.8|21990.3|21982.3|21933.3|21925.3|1269
1647950400000|2022-03-22 12:00:00|21963.8|21955.8|22004.3|21996.3|22008.3|22000.3|21956.3|21948.3|1221
1647954000000|2022-03-22 13:00:00|22004.8|21996.8|22080.8|22072.8|22172.3|22164.3|21983.8|21975.8|7447
1647957600000|2022-03-22 14:00:00|22081.3|22073.3|22219.8|22211.8|22261.3|22253.3|22079.3|22071.3|5364
1647961200000|2022-03-22 15:00:00|22220.3|22212.3|22137.8|22129.8|22226.3|22218.3|22126.8|22118.8|3489
1647964800000|2022-03-22 16:00:00|22138.3|22130.3|22091.3|22083.3|22153.8|22145.8|22031.3|22023.3|2501
1647968400000|2022-03-22 17:00:00|22091.8|22083.8|22116.3|22108.3|22130.8|22122.8|22073.3|22065.3|1159
1647972000000|2022-03-22 18:00:00|22116.8|22108.8|22074.5|22044.5|22132.3|22124.3|22024.8|22016.8|1330
1647975600000|2022-03-22 19:00:00|22072.5|22042.5|22118.6|22088.6|22140.2|22110.2|22055.7|22025.7|0
1647979200000|2022-03-22 20:00:00|22117.2|22087.2|22111.9|22081.9|22132.6|22102.6|22107.8|22077.8|0
1647982800000|2022-03-22 21:00:00|22112.2|22082.2|22100.8|22070.8|22112.8|22082.8|22100.3|22070.3|0
1647986400000|2022-03-22 22:00:00|22100.3|22070.3|22103.2|22073.2|22116.1|22086.1|22074.5|22044.5|0
1647990000000|2022-03-22 23:00:00|22103.7|22073.7|22119.4|22089.4|22121.8|22091.8|22102.2|22072.2|0
1647993600000|2022-03-23 00:00:00|22117.4|22087.4|22109.6|22079.6|22135.2|22105.2|22091.5|22061.5|0
1647997200000|2022-03-23 01:00:00|22110.1|22080.1|22170.8|22165.8|22194.8|22189.8|21959.3|21954.3|26438
1648000800000|2022-03-23 02:00:00|22169.3|22164.3|22320.8|22315.8|22363.8|22358.8|22125.8|22120.8|22238
1648004400000|2022-03-23 03:00:00|22324.8|22319.8|22250.3|22245.3|22398.8|22393.8|22148.8|22143.8|15725
1648008000000|2022-03-23 04:00:00|22247.1|22217.1|22260.1|22230.1|22260.6|22230.6|22237.2|22207.2|1
1648011600000|2022-03-23 05:00:00|22259.6|22229.6|22199.8|22194.8|22300.3|22295.3|22130.3|22125.3|13725
1648015200000|2022-03-23 06:00:00|22201.3|22196.3|22244.3|22239.3|22296.3|22291.3|22153.3|22148.3|9724
1648018800000|2022-03-23 07:00:00|22243.8|22238.8|22154.8|22149.8|22260.8|22255.8|22039.8|22034.8|13176
1648022400000|2022-03-23 08:00:00|22155.8|22150.8|22133.3|22103.3|22166.8|22161.8|22052.3|22047.3|8161
1648026000000|2022-03-23 09:00:00|22133.8|22103.8|21892.3|21884.3|22140.7|22110.7|21858.8|21850.8|4319
1648029600000|2022-03-23 10:00:00|21892.8|21884.8|21862.8|21854.8|21941.3|21933.3|21829.3|21821.3|2033
1648033200000|2022-03-23 11:00:00|21863.3|21855.3|21811.3|21803.3|21881.8|21873.8|21757.3|21749.3|2098
1648036800000|2022-03-23 12:00:00|21810.8|21802.8|21841.3|21833.3|21885.3|21877.3|21790.8|21782.8|2083
1648040400000|2022-03-23 13:00:00|21841.8|21833.8|21813.3|21805.3|21869.3|21861.3|21691.8|21683.8|7018
1648044000000|2022-03-23 14:00:00|21811.8|21803.8|22030.3|22022.3|22034.3|22026.3|21780.8|21772.8|6063
1648047600000|2022-03-23 15:00:00|22031.8|22023.8|22187.3|22179.3|22245.3|22237.3|21983.8|21975.8|7015
1648051200000|2022-03-23 16:00:00|22184.8|22176.8|22093.8|22085.8|22200.8|22192.8|22040.8|22032.8|3176
1648054800000|2022-03-23 17:00:00|22094.3|22086.3|21970.3|21962.3|22116.3|22108.3|21924.8|21916.8|2055
1648058400000|2022-03-23 18:00:00|21970.8|21962.8|21997.2|21967.2|22028.8|22020.8|21911.3|21903.3|1639
1648062000000|2022-03-23 19:00:00|21997.6|21967.6|21925.3|21895.3|22022.6|21992.6|21903.9|21873.9|0
1648065600000|2022-03-23 20:00:00|21925.8|21895.8|21920.8|21890.8|21932|21902|21910.8|21880.8|0
1648069200000|2022-03-23 21:00:00|21920.9|21890.9|21920.5|21890.5|21921.2|21891.2|21915.8|21885.8|0
1648072800000|2022-03-23 22:00:00|21925.3|21895.3|21942.7|21912.7|21944.9|21914.9|21920|21890|0
1648076400000|2022-03-23 23:00:00|21942.2|21912.2|21946.8|21916.8|21958.4|21928.4|21938.8|21908.8|0
1648080000000|2022-03-24 00:00:00|21947.8|21917.8|21951.6|21921.6|21986.6|21956.6|21932.5|21902.5|0
1648083600000|2022-03-24 01:00:00|21951.4|21921.4|22024.3|22019.3|22130.8|22125.8|21894.3|21889.3|23151
1648087200000|2022-03-24 02:00:00|22027.3|22022.3|22115.3|22110.3|22162.3|22157.3|21878.3|21873.3|20694
1648090800000|2022-03-24 03:00:00|22115.8|22110.8|22181.8|22176.8|22188.8|22183.8|22058.3|22053.3|10418
1648094400000|2022-03-24 04:00:00|22182.3|22177.3|22189.5|22159.5|22208.9|22178.9|22175|22145|1
1648098000000|2022-03-24 05:00:00|22201.3|22196.3|22109.3|22104.3|22223.8|22218.8|22059.8|22054.8|13271
1648101600000|2022-03-24 06:00:00|22108.3|22103.3|22003.8|21998.8|22154.3|22149.3|21994.8|21989.8|11723
1648105200000|2022-03-24 07:00:00|22003.3|21998.3|21916.8|21911.8|22047.8|22042.8|21904.8|21899.8|13303
1648108800000|2022-03-24 08:00:00|21916.1|21911.1|21938.3|21908.3|21994|21964|21868.6|21863.6|8419
1648112400000|2022-03-24 09:00:00|21938.8|21908.8|21905.1|21897.1|21969.1|21956.6|21903.1|21895.1|1301
1648116000000|2022-03-24 10:00:00|21904.6|21896.6|21895.6|21887.6|21907.6|21899.6|21841.6|21833.6|1863
1648119600000|2022-03-24 11:00:00|21895.1|21887.1|21930.6|21922.6|21982.1|21974.1|21883.1|21875.1|2443
1648123200000|2022-03-24 12:00:00|21933.1|21925.1|21908.6|21900.6|21958.1|21950.1|21873.1|21865.1|1639
1648126800000|2022-03-24 13:00:00|21905.1|21897.1|21768.1|21760.1|21933.1|21925.1|21737.6|21729.6|6645
1648130400000|2022-03-24 14:00:00|21767.6|21759.6|21722.1|21714.1|21822.1|21814.1|21685.1|21677.1|6616
1648134000000|2022-03-24 15:00:00|21721.6|21713.6|21863.6|21855.6|21910.1|21902.1|21701.6|21693.6|4310
1648137600000|2022-03-24 16:00:00|21862.6|21854.6|21837.6|21829.6|21900.6|21892.6|21807.1|21799.1|2938
1648141200000|2022-03-24 17:00:00|21836.1|21828.1|21783.1|21775.1|21839.6|21831.6|21758.1|21750.1|1615
1648144800000|2022-03-24 18:00:00|21782.6|21774.6|21822.7|21792.7|21833.6|21825.6|21766.6|21758.6|925
1648148400000|2022-03-24 19:00:00|21822.6|21792.6|21899.7|21869.7|21936.2|21906.2|21812.1|21782.1|0
1648152000000|2022-03-24 20:00:00|21900.7|21870.7|21909.7|21879.7|21917.7|21887.7|21883|21853|0
1648155600000|2022-03-24 21:00:00|21909.6|21879.6|21907.1|21877.1|21909.6|21879.6|21905.3|21875.3|0
1648159200000|2022-03-24 22:00:00|21908.4|21878.4|21886.8|21856.8|21913.7|21883.7|21885.9|21855.9|0
1648162800000|2022-03-24 23:00:00|21885.9|21855.9|21879.6|21849.6|21892.3|21862.3|21873.8|21843.8|0
1648166400000|2022-03-25 00:00:00|21881.5|21851.5|21842.5|21812.5|21881.5|21851.5|21836.2|21806.2|0
1648170000000|2022-03-25 01:00:00|21842|21812|21890.6|21885.6|21939.1|21934.1|21665.6|21660.6|25197
1648173600000|2022-03-25 02:00:00|21888.6|21883.6|21855.1|21850.1|21928.6|21923.6|21795.6|21790.6|18638
1648177200000|2022-03-25 03:00:00|21852.6|21847.6|21597.6|21592.6|21863.6|21858.6|21500.1|21495.1|32497
1648180800000|2022-03-25 04:00:00|21607.2|21577.2|21658.6|21628.6|21667.2|21637.2|21602.2|21572.2|4
1648184400000|2022-03-25 05:00:00|21647.7|21617.7|21448.1|21443.1|21647.7|21641.6|21301.1|21296.1|27175
1648188000000|2022-03-25 06:00:00|21449.1|21444.1|21360.6|21355.6|21486.1|21481.1|21320.1|21315.1|16516
1648191600000|2022-03-25 07:00:00|21359.6|21354.6|21413.6|21408.6|21415.1|21410.1|21290.6|21285.6|18564
1648195200000|2022-03-25 08:00:00|21414.6|21409.6|21406.1|21376.1|21420.3|21414.1|21283.6|21278.6|20137
1648198800000|2022-03-25 09:00:00|21406.3|21376.3|21460.6|21452.6|21467.1|21459.1|21366.9|21336.9|2204
1648202400000|2022-03-25 10:00:00|21461.1|21453.1|21495.1|21487.1|21511.6|21503.6|21449.6|21441.6|1315
1648206000000|2022-03-25 11:00:00|21497.1|21489.1|21560.1|21552.1|21561.1|21553.1|21490.6|21482.6|1451
1648209600000|2022-03-25 12:00:00|21560.6|21552.6|21549.6|21541.6|21573.1|21565.1|21493.6|21485.6|1952
1648213200000|2022-03-25 13:00:00|21549.1|21541.1|21555.6|21547.6|21598.1|21590.1|21421.1|21413.1|5759
1648216800000|2022-03-25 14:00:00|21556.1|21548.1|21585.1|21577.1|21614.6|21606.6|21507.1|21499.1|3333
1648220400000|2022-03-25 15:00:00|21588.6|21580.6|21491.6|21483.6|21592.1|21584.1|21445.1|21437.1|3522
1648224000000|2022-03-25 16:00:00|21493.6|21485.6|21556.6|21548.6|21572.1|21564.1|21471.6|21463.6|2392
1648227600000|2022-03-25 17:00:00|21557.6|21549.6|21616.6|21608.6|21618.6|21610.6|21550.1|21542.1|1385
1648231200000|2022-03-25 18:00:00|21616.1|21608.1|21648.9|21618.9|21665.1|21657.1|21609.1|21601.1|1212
1648234800000|2022-03-25 19:00:00|21649|21619|21646.1|21616.1|21660|21630|21577.1|21547.1|0
1648238400000|2022-03-25 20:00:00|21644.6|21614.6|21636.7|21606.7|21651.3|21621.3|21630.9|21600.9|0
1648418400000|2022-03-27 22:00:00|21627.2|21597.2|21576.2|21546.2|21643.7|21613.7|21570.9|21540.9|0
1648422000000|2022-03-27 23:00:00|21577.2|21547.2|21533.5|21503.5|21588.9|21558.9|21533.5|21503.5|0
1648425600000|2022-03-28 00:00:00|21532.5|21502.5|21518.9|21488.9|21544.6|21514.6|21507.4|21477.4|0
1648429200000|2022-03-28 01:00:00|21518.6|21488.6|21313.6|21308.6|21542.9|21512.9|21202.1|21197.1|35228
1648432800000|2022-03-28 02:00:00|21314.1|21309.1|21692.8|21687.8|21751.3|21746.3|21311.6|21306.6|39253
1648436400000|2022-03-28 03:00:00|21693.3|21688.3|21694.8|21689.8|21800.8|21795.8|21589.8|21584.8|19760
1648440000000|2022-03-28 04:00:00|21705.6|21675.6|21690.3|21660.3|21713.7|21683.7|21675.2|21645.2|0
1648443600000|2022-03-28 05:00:00|21688.6|21658.6|21643.8|21638.8|21729.3|21724.3|21597.8|21592.8|14651
1648447200000|2022-03-28 06:00:00|21644.3|21639.3|21599.3|21594.3|21676.8|21671.8|21532.3|21527.3|16146
1648450800000|2022-03-28 07:00:00|21596.3|21591.3|21692.8|21687.8|21738.3|21733.3|21595.8|21590.8|17042
1648454400000|2022-03-28 08:00:00|21692.3|21687.3|21818.1|21788.1|21821.2|21791.2|21669.3|21664.3|24485
1648458000000|2022-03-28 09:00:00|21817.8|21787.8|21829.3|21821.3|21889.8|21881.8|21750.3|21742.2|2518
1648461600000|2022-03-28 10:00:00|21828.8|21820.8|21827.8|21819.8|21837.3|21829.3|21794.3|21786.3|1643
1648465200000|2022-03-28 11:00:00|21828.8|21820.8|21828.8|21820.8|21872.8|21864.8|21817.3|21809.3|1010
1648468800000|2022-03-28 12:00:00|21829.3|21821.3|21770.3|21762.3|21832.8|21824.8|21764.3|21756.3|1053
1648472400000|2022-03-28 13:00:00|21770.8|21762.8|21834.8|21826.8|21896.8|21888.8|21733.8|21725.8|4086
1648476000000|2022-03-28 14:00:00|21835.3|21827.3|21756.8|21748.8|21837.8|21829.8|21694.8|21686.8|4316
1648479600000|2022-03-28 15:00:00|21757.3|21749.3|21655.3|21647.3|21765.3|21757.3|21654.3|21646.3|2710
1648483200000|2022-03-28 16:00:00|21655.8|21647.8|21730.3|21722.3|21736.3|21728.3|21642.8|21634.8|1337
1648486800000|2022-03-28 17:00:00|21729.8|21721.8|21749.3|21741.3|21789.3|21781.3|21726.3|21718.3|731
1648490400000|2022-03-28 18:00:00|21748.8|21740.8|21851.9|21821.9|21851.9|21830.3|21726.8|21718.8|739
1648494000000|2022-03-28 19:00:00|21851.8|21821.8|21893.7|21863.7|21893.7|21863.7|21818.1|21788.1|0
1648497600000|2022-03-28 20:00:00|21891.8|21861.8|21898.3|21868.3|21906.5|21876.5|21888|21858|0
1648501200000|2022-03-28 21:00:00|21898.5|21868.5|21900.6|21870.6|21901.8|21871.8|21892.1|21862.1|0
1648504800000|2022-03-28 22:00:00|21899.9|21869.9|21896.9|21866.9|21900.9|21870.9|21886.1|21856.1|0
1648508400000|2022-03-28 23:00:00|21897.3|21867.3|21876.7|21846.7|21901.3|21871.3|21875.5|21845.5|0
1648512000000|2022-03-29 00:00:00|21877.6|21847.6|21863.3|21833.3|21881.4|21851.4|21858.2|21828.2|0
1648515600000|2022-03-29 01:00:00|21863.1|21833.1|21929.7|21924.7|21936.2|21931.2|21715.7|21710.7|26502
1648519200000|2022-03-29 02:00:00|21931.2|21926.2|21835.2|21830.2|21943.7|21938.7|21716.7|21711.7|20680
1648522800000|2022-03-29 03:00:00|21836.7|21831.7|21785.7|21780.7|21900.2|21895.2|21773.2|21768.2|8435
1648526400000|2022-03-29 04:00:00|21816.5|21786.5|21829|21799|21829.5|21799.5|21816.1|21786.1|0
1648530000000|2022-03-29 05:00:00|21829.5|21799.5|21905.2|21900.2|21908.2|21903.2|21770.7|21765.7|11427
1648533600000|2022-03-29 06:00:00|21910.2|21905.2|21908.2|21903.2|21921.7|21916.7|21819.7|21814.7|7496
1648537200000|2022-03-29 07:00:00|21912.2|21907.2|21909.7|21904.7|21923.2|21918.2|21854.2|21849.2|11686
1648540800000|2022-03-29 08:00:00|21908.7|21903.7|21960.5|21930.5|21981.9|21954.2|21897.7|21892.7|9596
1648544400000|2022-03-29 09:00:00|21961|21931|22024.2|22016.2|22084.9|22059.7|21956.3|21926.3|2026
1648548000000|2022-03-29 10:00:00|22023.2|22015.2|22023.2|22015.2|22041.7|22033.7|21987.2|21979.2|992
1648551600000|2022-03-29 11:00:00|22022.7|22014.7|22077.2|22069.2|22101.2|22093.2|22003.7|21995.7|2315
1648555200000|2022-03-29 12:00:00|22076.7|22068.7|22213.2|22205.2|22219.7|22211.7|22072.2|22064.2|3185
1648558800000|2022-03-29 13:00:00|22213.7|22205.7|22269.2|22261.2|22373.2|22365.2|22200.7|22192.7|3934
1648562400000|2022-03-29 14:00:00|22269.7|22261.7|22237.7|22229.7|22300.2|22292.2|22184.7|22176.7|3107
1648566000000|2022-03-29 15:00:00|22238.7|22230.7|22206.7|22198.7|22262.2|22254.2|22196.2|22188.2|1186
1648569600000|2022-03-29 16:00:00|22207.2|22199.2|22166.2|22158.2|22207.7|22199.7|22131.2|22123.2|1372
1648573200000|2022-03-29 17:00:00|22166.7|22158.7|22198.7|22190.7|22212.7|22204.7|22139.2|22131.2|750
1648576800000|2022-03-29 18:00:00|22199.2|22191.2|22221.2|22191.2|22235.2|22227.2|22187.2|22179.2|725
1648580400000|2022-03-29 19:00:00|22219.2|22189.2|22283.1|22253.1|22283.1|22253.1|22213.6|22183.6|0
1648584000000|2022-03-29 20:00:00|22283.4|22253.4|22254.7|22224.7|22283.4|22253.4|22251|22221|0
1648587600000|2022-03-29 21:00:00|22254.9|22224.9|22234.1|22204.1|22254.9|22224.9|22234.1|22204.1|0
1648591200000|2022-03-29 22:00:00|22236.1|22206.1|22227.1|22197.1|22238.3|22208.3|22219.1|22189.1|0
1648594800000|2022-03-29 23:00:00|22226.2|22196.2|22236.8|22206.8|22238.2|22208.2|22225.2|22195.2|0
1648598400000|2022-03-30 00:00:00|22235.8|22205.8|22213.7|22183.7|22242.4|22212.4|22206.1|22176.1|0
1648602000000|2022-03-30 01:00:00|22213.2|22183.2|22205.2|22200.2|22339.7|22334.7|22087.7|22082.7|26806
1648605600000|2022-03-30 02:00:00|22211.7|22206.7|22066|22061|22303.7|22298.7|22052.5|22047.5|21106
1648609200000|2022-03-30 03:00:00|22069.5|22064.5|22186|22181|22227.5|22222.5|22067.5|22062.5|11623
1648612800000|2022-03-30 04:00:00|22195|22165|22166.4|22136.4|22200.2|22170.2|22140|22110|8
1648616400000|2022-03-30 05:00:00|22172.5|22167.5|22243|22238|22284|22279|22171.5|22166.5|14160
1648620000000|2022-03-30 06:00:00|22246|22241|22371.5|22366.5|22394|22389|22209|22204|18231
1648623600000|2022-03-30 07:00:00|22372.5|22367.5|22230.5|22225.5|22394|22389|22213.5|22208.5|16438
1648627200000|2022-03-30 08:00:00|22231.5|22226.5|22218.6|22188.6|22234.9|22229.9|22165.4|22150.5|6571
1648630800000|2022-03-30 09:00:00|22219.1|22189.1|22238.9|22230.9|22250.9|22242.9|22186.9|22178.9|1307
1648634400000|2022-03-30 10:00:00|22239.4|22231.4|22215.4|22207.4|22240.9|22232.9|22170.4|22162.4|1227
1648638000000|2022-03-30 11:00:00|22215.9|22207.9|22199.9|22191.9|22232.4|22224.4|22193.4|22185.4|599
1648641600000|2022-03-30 12:00:00|22199.4|22191.4|22196.4|22188.4|22216.4|22208.4|22150.4|22142.4|984
1648645200000|2022-03-30 13:00:00|22195.9|22187.9|22369.4|22361.4|22373.9|22365.9|22156.9|22148.9|4913
1648648800000|2022-03-30 14:00:00|22369.9|22361.9|22365.9|22357.9|22424.9|22416.9|22349.4|22341.4|3554
1648652400000|2022-03-30 15:00:00|22366.9|22358.9|22382.9|22374.9|22386.9|22378.9|22312.9|22304.9|2137
1648656000000|2022-03-30 16:00:00|22381.4|22373.4|22333.4|22325.4|22390.4|22382.4|22330.4|22322.4|1172
1648659600000|2022-03-30 17:00:00|22332.4|22324.4|22244.4|22236.4|22333.4|22325.4|22243.4|22235.4|1258
1648663200000|2022-03-30 18:00:00|22244.9|22236.9|22218.8|22188.8|22273.9|22265.9|22193.4|22185.4|947
1648666800000|2022-03-30 19:00:00|22219.4|22189.4|22220.4|22190.4|22229.8|22199.8|22146.8|22116.8|0
1648670400000|2022-03-30 20:00:00|22221.3|22191.3|22240.8|22210.8|22248.8|22218.8|22209.3|22179.3|0
1648674000000|2022-03-30 21:00:00|22241.2|22211.2|22240.7|22210.7|22242.5|22212.5|22238.3|22208.3|0
1648677600000|2022-03-30 22:00:00|22231.8|22201.8|22233.4|22203.4|22246.4|22216.4|22231.5|22201.5|0
1648681200000|2022-03-30 23:00:00|22233.3|22203.3|22218.7|22188.7|22236.8|22206.8|22215.6|22185.6|0
1648684800000|2022-03-31 00:00:00|22219.6|22189.6|22294|22264|22297.4|22267.4|22214.3|22184.3|0
1648688400000|2022-03-31 01:00:00|22293.8|22263.8|22029|22024|22299|22294|22006|22001|22115
1648692000000|2022-03-31 02:00:00|22028.5|22023.5|22037.5|22032.5|22112|22107|21921|21916|19929
1648695600000|2022-03-31 03:00:00|22036|22031|22038|22033|22104.5|22099.5|22028.5|22023.5|7654
1648699200000|2022-03-31 04:00:00|22068|22038|22060.1|22030.1|22070.9|22040.9|22046.1|22016.1|0
1648702800000|2022-03-31 05:00:00|22058.2|22028.2|21953.5|21948.5|22071|22066|21936.5|21931.5|10991
1648706400000|2022-03-31 06:00:00|21953|21948|22035.5|22030.5|22036|22031|21944|21939|8293
1648710000000|2022-03-31 07:00:00|22036|22031|22069|22064|22151.5|22146.5|22030|22025|13531
1648713600000|2022-03-31 08:00:00|22068.5|22063.5|22001.1|21971.1|22068.5|22063.5|21950|21944.1|8971
1648717200000|2022-03-31 09:00:00|22000.6|21970.6|21963|21955|22023|22015|21925|21917|1677
1648720800000|2022-03-31 10:00:00|21962.5|21954.5|21945.5|21937.5|21979.5|21971.5|21937.5|21929.5|1046
1648724400000|2022-03-31 11:00:00|21943|21935|21946|21938|21964|21956|21896|21888|1494
1648728000000|2022-03-31 12:00:00|21945.5|21937.5|21973.5|21965.5|21982.5|21974.5|21944|21936|901
1648731600000|2022-03-31 13:00:00|21972.5|21964.5|21819|21811|21995|21987|21791|21783|5177
1648735200000|2022-03-31 14:00:00|21817.5|21809.5|21854|21846|21879.5|21871.5|21750|21742|4317
1648738800000|2022-03-31 15:00:00|21854.5|21846.5|21816|21808|21860|21852|21794.5|21786.5|2209
1648742400000|2022-03-31 16:00:00|21815.5|21807.5|21783|21775|21825|21817|21761|21753|1243
1648746000000|2022-03-31 17:00:00|21783.5|21775.5|21780.5|21772.5|21804.5|21796.5|21766|21758|652
1648749600000|2022-03-31 18:00:00|21781|21773|21794.7|21764.7|21794.9|21780|21751|21743|888
1648753200000|2022-03-31 19:00:00|21794.9|21764.9|21605.6|21575.6|21837.1|21807.1|21605.6|21575.6|0
1648756800000|2022-03-31 20:00:00|21607.5|21577.5|21678.6|21648.6|21680.3|21650.3|21607.5|21577.5|0
1648760400000|2022-03-31 21:00:00|21677.3|21647.3|21674.6|21644.6|21678.9|21648.9|21665.4|21635.4|0
1648764000000|2022-03-31 22:00:00|21675.1|21645.1|21693|21663|21695.3|21665.3|21666.8|21636.8|0
1648767600000|2022-03-31 23:00:00|21693.9|21663.9|21688.5|21658.5|21700.8|21670.8|21685|21655|0
1648771200000|2022-04-01 00:00:00|21689.5|21659.5|21711|21681|21711.3|21681.3|21669.3|21639.3|0
1648774800000|2022-04-01 01:00:00|21710.8|21680.8|21660|21655|21711.7|21692.5|21551|21546|25579
1648778400000|2022-04-01 02:00:00|21659.5|21654.5|21808|21803|21840|21835|21650.5|21645.5|20384
1648782000000|2022-04-01 03:00:00|21809.5|21804.5|21841.5|21836.5|21925.5|21920.5|21795.5|21790.5|11638
1648785600000|2022-04-01 04:00:00|21853.5|21823.5|21835.3|21805.3|21855.6|21825.6|21831.4|21801.4|1
1648789200000|2022-04-01 05:00:00|21835.8|21805.8|21794.5|21789.5|21862|21857|21756.5|21751.5|9212
1648792800000|2022-04-01 06:00:00|21793.5|21788.5|21961.5|21956.5|22004.5|21999.5|21770.5|21765.5|11751
1648796400000|2022-04-01 07:00:00|21961|21956|22003|21998|22043|22038|21891.5|21886.5|13384
1648800000000|2022-04-01 08:00:00|22003.5|21998.5|22063.6|22033.6|22075.9|22064|21991.5|21986.5|8967
1648803600000|2022-04-01 09:00:00|22063.1|22033.1|22338.5|22330.5|22374.5|22366.5|22006|21992.2|5108
1648807200000|2022-04-01 10:00:00|22339|22331|22357.5|22349.5|22382.5|22374.5|22321.5|22313.5|2385
1648810800000|2022-04-01 11:00:00|22359.5|22351.5|22380|22372|22435.5|22427.5|22351|22343|2122
1648814400000|2022-04-01 12:00:00|22382|22374|22350|22342|22387.5|22379.5|22326.5|22318.5|1810
1648818000000|2022-04-01 13:00:00|22348.5|22340.5|22346|22338|22455|22447|22270|22262|6148
1648821600000|2022-04-01 14:00:00|22345.5|22337.5|22286.5|22278.5|22371|22363|22226|22218|4056
1648825200000|2022-04-01 15:00:00|22287|22279|22154.5|22146.5|22293|22285|22142.5|22134.5|3436
1648828800000|2022-04-01 16:00:00|22152|22144|22131.5|22123.5|22166|22158|22095.5|22087.5|1442
1648832400000|2022-04-01 17:00:00|22131|22123|22125.5|22117.5|22155|22147|22083.5|22075.5|1088
1648836000000|2022-04-01 18:00:00|22126|22118|22199.1|22169.1|22223.5|22215.5|22120|22112|1112
1648839600000|2022-04-01 19:00:00|22199|22169|22193|22163|22219.3|22189.3|22139.9|22109.9|0
1648843200000|2022-04-01 20:00:00|22190.1|22160.1|22189.5|22159.5|22198.2|22168.2|22163.8|22133.8|0
1649023200000|2022-04-03 22:00:00|21711|21681|21726|21696|21747.2|21717.2|21708.6|21678.6|0
1649026800000|2022-04-03 23:00:00|21725.6|21695.6|21715.5|21685.5|21742.1|21712.1|21705.8|21675.8|0
1649030400000|2022-04-04 00:00:00|21716.5|21686.5|21701|21671|21720.3|21690.3|21681.4|21651.4|0
1649034000000|2022-04-04 01:00:00|21701.3|21671.3|22183.5|22178.5|22323|22318|21680.8|21650.8|18362
1649037600000|2022-04-04 02:00:00|22184|22179|22328.9|22323.9|22351.4|22346.4|22119.9|22114.9|15287
1649041200000|2022-04-04 03:00:00|22329.9|22324.9|22323.9|22318.9|22409.4|22404.4|22290.4|22285.4|10168
1649044800000|2022-04-04 04:00:00|21715.8|21685.8|21742.6|21712.6|21745.1|21715.1|21715.6|21685.6|0
1649048400000|2022-04-04 05:00:00|22345.9|22340.9|22474.4|22469.4|22482.9|22477.9|22315.9|22310.9|13012
1649052000000|2022-04-04 06:00:00|22471.9|22466.9|22477.9|22472.9|22535.4|22530.4|22430.9|22425.9|13205
1649055600000|2022-04-04 07:00:00|22478.4|22473.4|22511.9|22506.9|22516.4|22511.4|22392.9|22387.9|12723
1649059200000|2022-04-04 08:00:00|22512.9|22507.9|21648.6|21618.6|22520.4|22515.4|21635.3|21605.3|7512
1649062800000|2022-04-04 09:00:00|21648.2|21618.2|22541.9|22533.9|22565.9|22557.9|21645.3|21615.3|1573
1649066400000|2022-04-04 10:00:00|22541.4|22533.4|22510.9|22502.9|22555.4|22547.4|22507.4|22499.4|779
1649070000000|2022-04-04 11:00:00|22509.4|22501.4|22454.4|22446.4|22523.9|22515.9|22424.4|22416.4|1692
1649073600000|2022-04-04 12:00:00|22454.9|22446.9|22436.9|22428.9|22466.9|22458.9|22430.4|22422.4|1048
1649077200000|2022-04-04 13:00:00|22437.4|22429.4|22539.9|22531.9|22570.9|22562.9|22409.4|22401.4|5233
1649080800000|2022-04-04 14:00:00|22539.4|22531.4|22632.9|22624.9|22646.4|22638.4|22449.4|22441.4|4438
1649084400000|2022-04-04 15:00:00|22631.9|22623.9|22599.9|22591.9|22671.9|22663.9|22588.4|22580.4|2861
1649088000000|2022-04-04 16:00:00|22599.4|22591.4|22558.4|22550.4|22611.4|22603.4|22540.4|22532.4|1209
1649091600000|2022-04-04 17:00:00|22557.9|22549.9|22588.9|22580.9|22592.9|22584.9|22534.9|22526.9|788
1649095200000|2022-04-04 18:00:00|22587.9|22579.9|21875.1|21845.1|22608.9|22600.9|21870.9|21840.9|393
1649098800000|2022-04-04 19:00:00|21877.7|21847.7|21938.1|21908.1|21943.1|21913.1|21846.4|21816.4|0
1649102400000|2022-04-04 20:00:00|21939.1|21909.1|21921.9|21891.9|21943.9|21913.9|21921.3|21891.3|0
1649106000000|2022-04-04 21:00:00|21922.4|21892.4|21927.8|21897.8|21929.3|21899.3|21920.8|21890.8|0
1649109600000|2022-04-04 22:00:00|21927.5|21897.5|21907|21877|21927.5|21897.5|21905.1|21875.1|0
1649113200000|2022-04-04 23:00:00|21906.5|21876.5|21898.1|21868.1|21908|21878|21898.1|21868.1|0
1649116800000|2022-04-05 00:00:00|21899|21869|21857.9|21827.9|21899|21869|21843.6|21813.6|0
1649120400000|2022-04-05 01:00:00|21858.3|21828.3|21876.6|21846.6|21885|21855|21856.9|21826.9|0
1649124000000|2022-04-05 02:00:00|21877.1|21847.1|21851.1|21821.1|21877.1|21847.1|21850.6|21820.6|0
1649127600000|2022-04-05 03:00:00|21851.6|21821.6|21847.8|21817.8|21855.9|21825.9|21837|21807|0
1649131200000|2022-04-05 04:00:00|21848.3|21818.3|21847.5|21817.5|21857.2|21827.2|21842.9|21812.9|0
1649134800000|2022-04-05 05:00:00|21847.3|21817.3|21849.1|21819.1|21853.1|21823.1|21833.6|21803.6|0
1649138400000|2022-04-05 06:00:00|21849.5|21819.5|21822.9|21792.9|21870.7|21840.7|21804.8|21774.8|0
1649142000000|2022-04-05 07:00:00|21825.7|21795.7|21867.4|21837.4|21937|21907|21811.3|21781.3|0
1649145600000|2022-04-05 08:00:00|21867.6|21837.6|21832.1|21802.1|21879.8|21849.8|21828.1|21798.1|0
1649149200000|2022-04-05 09:00:00|21831.8|21801.8|21765.6|21735.6|21838.4|21808.4|21756.5|21726.5|0
1649152800000|2022-04-05 10:00:00|21765.1|21735.1|21766.2|21736.2|21789.3|21759.3|21721.4|21691.4|0
1649156400000|2022-04-05 11:00:00|21763.4|21733.4|21794|21764|21812.5|21782.5|21731.7|21701.7|0
1649160000000|2022-04-05 12:00:00|21794.5|21764.5|21741.8|21711.8|21803.5|21773.5|21731.8|21701.8|0
1649163600000|2022-04-05 13:00:00|21742.2|21712.2|21806.7|21776.7|21807.9|21777.9|21676.5|21646.5|0
1649167200000|2022-04-05 14:00:00|21806.9|21776.9|21722.4|21692.4|21808.6|21778.6|21622.1|21592.1|0
1649170800000|2022-04-05 15:00:00|21724.3|21694.3|21682.2|21652.2|21724.5|21694.5|21638.8|21608.8|0
1649174400000|2022-04-05 16:00:00|21682.4|21652.4|21684.4|21654.4|21689.1|21659.1|21620.2|21590.2|0
1649178000000|2022-04-05 17:00:00|21684.2|21654.2|21659.6|21629.6|21736.2|21706.2|21651.2|21621.2|0
1649181600000|2022-04-05 18:00:00|21659.4|21629.4|21686.8|21656.8|21730.9|21700.9|21646.6|21616.6|0
1649185200000|2022-04-05 19:00:00|21687|21657|21703.3|21673.3|21710.9|21680.9|21612.4|21582.4|0
1649188800000|2022-04-05 20:00:00|21707.1|21677.1|21742.9|21712.9|21743.7|21713.7|21707.1|21677.1|0
1649192400000|2022-04-05 21:00:00|21743.2|21713.2|21743.8|21713.8|21747.4|21717.4|21740.6|21710.6|0
1649196000000|2022-04-05 22:00:00|21740.4|21710.4|21712.4|21682.4|21742.3|21712.3|21699.7|21669.7|0
1649199600000|2022-04-05 23:00:00|21712.2|21682.2|21699.4|21669.4|21713.7|21683.7|21696.6|21666.6|0
1649203200000|2022-04-06 00:00:00|21698.5|21668.5|21632.8|21602.8|21699|21669|21632.8|21602.8|0
1649206800000|2022-04-06 01:00:00|21632.6|21602.6|22095.4|22090.4|22286.8|22280.9|21549.6|21519.6|29906
1649210400000|2022-04-06 02:00:00|22092.4|22087.4|22106.9|22101.9|22136.9|22131.9|22013.4|22008.4|18609
1649214000000|2022-04-06 03:00:00|22106.4|22101.4|22180.9|22175.9|22181.9|22176.9|22082.9|22077.9|8180
1649217600000|2022-04-06 04:00:00|22184.3|22154.3|22181.5|22151.5|22205.3|22175.3|22180.8|22150.8|1
1649221200000|2022-04-06 05:00:00|22181|22151|22216.4|22211.4|22252.4|22247.4|22119.4|22114.4|13568
1649224800000|2022-04-06 06:00:00|22214.4|22209.4|22204.9|22199.9|22239.4|22234.4|22156.4|22151.4|9312
1649228400000|2022-04-06 07:00:00|22205.4|22200.4|22013.9|22008.9|22248.4|22243.4|21994.4|21989.4|15131
1649232000000|2022-04-06 08:00:00|22011.9|22006.9|22093.8|22063.8|22119.9|22114.9|22010.4|22005.4|8014
1649235600000|2022-04-06 09:00:00|22096.7|22066.7|22083.9|22075.9|22111.6|22086.4|22044.9|22022.7|1219
1649239200000|2022-04-06 10:00:00|22083.4|22075.4|22009.9|22001.9|22087.9|22079.9|22001.4|21993.4|1239
1649242800000|2022-04-06 11:00:00|22010.4|22002.4|21976.4|21968.4|22030.4|22022.4|21957.9|21949.9|1968
1649246400000|2022-04-06 12:00:00|21975.9|21967.9|21997.9|21989.9|22011.4|22003.4|21946.4|21938.4|1566
1649250000000|2022-04-06 13:00:00|21995.9|21987.9|21849.9|21841.9|22029.9|22021.9|21849.4|21841.4|4559
1649253600000|2022-04-06 14:00:00|21849.4|21841.4|21854.4|21846.4|21921.4|21913.4|21824.9|21816.9|3536
1649257200000|2022-04-06 15:00:00|21853.4|21845.4|21842.4|21834.4|21877.9|21869.9|21809.4|21801.4|2933
1649260800000|2022-04-06 16:00:00|21841.9|21833.9|21844.9|21836.9|21877.4|21869.4|21816.9|21808.9|1244
1649264400000|2022-04-06 17:00:00|21843.4|21835.4|21884.9|21876.9|21920.4|21912.4|21832.9|21824.9|931
1649268000000|2022-04-06 18:00:00|21883.4|21875.4|21979.8|21949.8|21979.8|21968.9|21771.4|21763.4|2575
1649271600000|2022-04-06 19:00:00|21980|21950|21899.3|21869.3|22022.4|21992.4|21854|21824|0
1649275200000|2022-04-06 20:00:00|21901.3|21871.3|21889.7|21859.7|21907|21877|21881.6|21851.6|0
1649278800000|2022-04-06 21:00:00|21888.9|21858.9|21892.2|21862.2|21894.6|21864.6|21888.9|21858.9|0
1649282400000|2022-04-06 22:00:00|21889.4|21859.4|21905.8|21875.8|21913.6|21883.6|21889.4|21859.4|0
1649286000000|2022-04-06 23:00:00|21905.3|21875.3|21844.9|21814.9|21908.8|21878.8|21840|21810|0
1649289600000|2022-04-07 00:00:00|21842|21812|21840|21810|21852|21822|21821.9|21791.9|0
1649293200000|2022-04-07 01:00:00|21840.5|21810.5|22141.9|22136.9|22213.4|22208.4|21831.3|21801.3|24740
1649296800000|2022-04-07 02:00:00|22141.4|22136.4|22059.4|22054.4|22155.4|22150.4|22029.4|22024.4|16171
1649300400000|2022-04-07 03:00:00|22060.9|22055.9|21765.3|21760.3|22074.9|22069.9|21763.8|21758.8|19472
1649304000000|2022-04-07 04:00:00|21785.3|21755.3|21792.8|21762.8|21803.8|21773.8|21785.3|21755.3|0
1649307600000|2022-04-07 05:00:00|21790.1|21760.1|21850.3|21845.3|21883.3|21878.3|21752.3|21747.3|13574
1649311200000|2022-04-07 06:00:00|21848.3|21843.3|21867.8|21862.8|21948.3|21943.3|21827.3|21822.3|12087
1649314800000|2022-04-07 07:00:00|21868.8|21863.8|21844.8|21839.8|21917.8|21912.8|21822.8|21817.8|10941
1649318400000|2022-04-07 08:00:00|21845.8|21840.8|21836|21806|21847.8|21842.8|21741.8|21736.8|7293
1649322000000|2022-04-07 09:00:00|21836.5|21806.5|21846.8|21838.8|21851.3|21843.3|21793.7|21763.7|1074
1649325600000|2022-04-07 10:00:00|21847.8|21839.8|21846.8|21838.8|21866.8|21858.8|21839.8|21831.8|640
1649329200000|2022-04-07 11:00:00|21846.3|21838.3|21855.8|21847.8|21927.3|21919.3|21825.8|21817.8|2061
1649332800000|2022-04-07 12:00:00|21855.3|21847.3|21815.3|21807.3|21867.3|21859.3|21789.8|21781.8|772
1649336400000|2022-04-07 13:00:00|21816.8|21808.8|21726.8|21718.8|21847.8|21839.8|21689.3|21681.3|4356
1649340000000|2022-04-07 14:00:00|21727.8|21719.8|21648.3|21640.3|21748.3|21740.3|21628.8|21620.8|3604
1649343600000|2022-04-07 15:00:00|21647.3|21639.3|21573.8|21565.8|21688.8|21680.8|21556.8|21548.8|3534
1649347200000|2022-04-07 16:00:00|21574.3|21566.3|21605.8|21597.8|21605.8|21597.8|21563.3|21555.3|997
1649350800000|2022-04-07 17:00:00|21605.3|21597.3|21685.8|21677.8|21691.8|21683.8|21601.3|21593.3|1072
1649354400000|2022-04-07 18:00:00|21685.3|21677.3|21746.8|21716.8|21747|21721.3|21655.3|21647.3|778
1649358000000|2022-04-07 19:00:00|21744.8|21714.8|21703.5|21673.5|21780|21750|21683.1|21653.1|0
1649361600000|2022-04-07 20:00:00|21701.5|21671.5|21734.9|21704.9|21735.4|21705.4|21691.9|21661.9|0
1649365200000|2022-04-07 21:00:00|21735.4|21705.4|21747.8|21717.8|21750.8|21720.8|21730.3|21700.3|0
1649368800000|2022-04-07 22:00:00|21748.1|21718.1|21762.2|21732.2|21763.3|21733.3|21733.1|21703.1|0
1649372400000|2022-04-07 23:00:00|21761.7|21731.7|21784.2|21754.2|21788.5|21758.5|21757.4|21727.4|0
1649376000000|2022-04-08 00:00:00|21783.2|21753.2|21774.4|21744.4|21788.1|21758.1|21722.9|21692.9|0
1649379600000|2022-04-08 01:00:00|21774.9|21744.9|21679.3|21674.3|21782.8|21777.8|21643.3|21638.3|19379
1649383200000|2022-04-08 02:00:00|21676.8|21671.8|21758.8|21753.8|21808.8|21803.8|21566.3|21561.3|21805
1649386800000|2022-04-08 03:00:00|21761.3|21756.3|21692.8|21687.8|21781.8|21776.8|21664.3|21659.3|8377
1649390400000|2022-04-08 04:00:00|21700.3|21670.3|21682.4|21652.4|21703.6|21673.6|21677.6|21647.6|1
1649394000000|2022-04-08 05:00:00|21683.4|21653.4|21781.8|21776.8|21820.3|21815.3|21651.8|21646.8|11402
1649397600000|2022-04-08 06:00:00|21782.8|21777.8|21842.8|21837.8|21846.8|21841.8|21713.8|21708.8|9241
1649401200000|2022-04-08 07:00:00|21839.8|21834.8|21853.8|21848.8|21856.3|21851.3|21752.8|21747.8|10262
1649404800000|2022-04-08 08:00:00|21852.3|21847.3|21865.3|21835.3|21953.5|21939.8|21842.8|21829.1|7215
1649408400000|2022-04-08 09:00:00|21864.8|21834.8|21880.3|21872.3|21923.5|21893.5|21844.2|21814.2|696
1649412000000|2022-04-08 10:00:00|21880.8|21872.8|21895.8|21887.8|21897.3|21889.3|21849.3|21841.3|628
1649415600000|2022-04-08 11:00:00|21896.3|21888.3|21885.8|21877.8|21905.3|21897.3|21877.3|21869.3|314
1649419200000|2022-04-08 12:00:00|21884.8|21876.8|21825.8|21817.8|21886.3|21878.3|21823.8|21815.8|1033
1649422800000|2022-04-08 13:00:00|21824.8|21816.8|21799.3|21791.3|21864.8|21856.8|21756.8|21748.8|2941
1649426400000|2022-04-08 14:00:00|21795.3|21787.3|21914.3|21906.3|21930.3|21922.3|21787.3|21779.3|2865
1649430000000|2022-04-08 15:00:00|21911.3|21903.3|21878.8|21870.8|21923.8|21915.8|21840.8|21832.8|1417
1649433600000|2022-04-08 16:00:00|21878.3|21870.3|21928.3|21920.3|21941.3|21933.3|21850.8|21842.8|1026
1649437200000|2022-04-08 17:00:00|21927.8|21919.8|21874.3|21866.3|21932.3|21924.3|21854.8|21846.8|389
1649440800000|2022-04-08 18:00:00|21873.8|21865.8|21883.1|21853.1|21893.3|21885.3|21825.8|21817.8|616
1649444400000|2022-04-08 19:00:00|21881.9|21851.9|21822.9|21792.9|21894.2|21864.2|21793.7|21763.7|2
1649448000000|2022-04-08 20:00:00|21826.8|21796.8|21811.4|21781.4|21837.5|21807.5|21803.6|21773.6|0
1649628000000|2022-04-10 22:00:00|21825.4|21795.4|21819.2|21789.2|21837.7|21807.7|21811.2|21781.2|0
1649631600000|2022-04-10 23:00:00|21820.2|21790.2|21759.6|21729.6|21822.1|21792.1|21759.4|21729.4|0
1649635200000|2022-04-11 00:00:00|21756.7|21726.7|21800.7|21770.7|21801|21771|21716.9|21686.9|0
1649638800000|2022-04-11 01:00:00|21800.5|21770.5|21426.1|21421.1|21817.3|21787.3|21389.1|21384.1|27837
1649642400000|2022-04-11 02:00:00|21425.1|21420.1|21298.6|21293.6|21433.1|21428.1|21232.1|21227.1|23786
1649646000000|2022-04-11 03:00:00|21298.1|21293.1|21332.1|21327.1|21363.1|21358.1|21284.6|21279.6|10236
1649649600000|2022-04-11 04:00:00|21344.1|21314.1|21323.9|21293.9|21363.3|21333.3|21323.9|21293.9|1
1649653200000|2022-04-11 05:00:00|21323.4|21293.4|21302.6|21297.6|21341.1|21336.1|21192.1|21187.1|15789
1649656800000|2022-04-11 06:00:00|21301.6|21296.6|21142.1|21137.1|21304.1|21299.1|21129.6|21124.6|14745
1649660400000|2022-04-11 07:00:00|21144.6|21139.6|21182.1|21177.1|21232.1|21227.1|21120.1|21115.1|16549
1649664000000|2022-04-11 08:00:00|21180.1|21175.1|21176.3|21146.3|21248.1|21243.1|21106.6|21101.6|9159
1649667600000|2022-04-11 09:00:00|21176.7|21146.7|21327.6|21319.6|21368.1|21360.1|21132.1|21124.1|5065
1649671200000|2022-04-11 10:00:00|21328.1|21320.1|21436.1|21428.1|21459.6|21451.6|21285.1|21277.1|3647
1649674800000|2022-04-11 11:00:00|21438.1|21430.1|21372.1|21364.1|21478.6|21470.6|21364.6|21356.6|2162
1649678400000|2022-04-11 12:00:00|21371.6|21363.6|21353.6|21345.6|21383.6|21375.6|21340.6|21332.6|1650
1649682000000|2022-04-11 13:00:00|21353.1|21345.1|21464.6|21456.6|21473.1|21465.1|21290.1|21282.1|4917
1649685600000|2022-04-11 14:00:00|21460.6|21452.6|21374.1|21366.1|21515.1|21507.1|21368.1|21360.1|4592
1649689200000|2022-04-11 15:00:00|21372.1|21364.1|21372.1|21364.1|21411.6|21403.6|21343.1|21335.1|1911
1649692800000|2022-04-11 16:00:00|21371.6|21363.6|21386.6|21378.6|21395.6|21387.6|21347.1|21339.1|1001
1649696400000|2022-04-11 17:00:00|21386.1|21378.1|21409.6|21401.6|21432.6|21424.6|21385.6|21377.6|1043
1649700000000|2022-04-11 18:00:00|21410.1|21402.1|21441|21411|21444.1|21436.1|21383.1|21375.1|825
1649703600000|2022-04-11 19:00:00|21441.2|21411.2|21287|21257|21457.1|21427.1|21267.7|21237.7|0
1649707200000|2022-04-11 20:00:00|21289.9|21259.9|21280.9|21250.9|21300.4|21270.4|21267.7|21237.7|0
1649710800000|2022-04-11 21:00:00|21280.6|21250.6|21280.3|21250.3|21284.8|21254.8|21279|21249|0
1649714400000|2022-04-11 22:00:00|21284.5|21254.5|21299.3|21269.3|21301.2|21271.2|21283.5|21253.5|0
1649718000000|2022-04-11 23:00:00|21300.3|21270.3|21270.2|21240.2|21300.3|21270.3|21261|21231|0
1649721600000|2022-04-12 00:00:00|21269.2|21239.2|21257.2|21227.2|21327.5|21297.5|21243.2|21213.2|0
1649725200000|2022-04-12 01:00:00|21256.7|21226.7|21245.5|21240.5|21419.1|21414.1|21208.6|21203.6|26617
1649728800000|2022-04-12 02:00:00|21246|21241|21084|21079|21269|21264|21078.5|21073.5|21011
1649732400000|2022-04-12 03:00:00|21082.5|21077.5|21084|21079|21098|21093|20993|20988|11225
1649736000000|2022-04-12 04:00:00|21100|21070|21079.6|21049.6|21112|21082|21075.7|21045.7|3
1649739600000|2022-04-12 05:00:00|21080.5|21050.5|21266.5|21261.5|21382.5|21377.5|20961.5|20956.5|28813
1649743200000|2022-04-12 06:00:00|21264.5|21259.5|21425.5|21420.5|21513|21508|21214.5|21209.5|21850
1649746800000|2022-04-12 07:00:00|21423|21418|21284.5|21279.5|21425|21420|21230|21225|13621
1649750400000|2022-04-12 08:00:00|21282|21277|21367.5|21337.5|21406.8|21376.8|21264|21259|4872
1649754000000|2022-04-12 09:00:00|21367.4|21337.4|21354|21346|21389.2|21366.5|21322|21314|1017
1649757600000|2022-04-12 10:00:00|21354.5|21346.5|21353|21345|21374|21366|21315.5|21307.5|783
1649761200000|2022-04-12 11:00:00|21352.5|21344.5|21390|21382|21390|21382|21341|21333|853
1649764800000|2022-04-12 12:00:00|21389.5|21381.5|21475.5|21467.5|21511|21503|21360.5|21352.5|3750
1649768400000|2022-04-12 13:00:00|21475|21467|21433|21425|21475.5|21467.5|21322|21314|4694
1649772000000|2022-04-12 14:00:00|21434|21426|21363.5|21355.5|21475.5|21467.5|21328|21320|3239
1649775600000|2022-04-12 15:00:00|21362|21354|21384.5|21376.5|21407.5|21399.5|21339|21331|1815
1649779200000|2022-04-12 16:00:00|21384|21376|21338.5|21330.5|21393|21385|21311.5|21303.5|1331
1649782800000|2022-04-12 17:00:00|21337|21329|21270|21262|21359.5|21351.5|21264.5|21256.5|1329
1649786400000|2022-04-12 18:00:00|21269.5|21261.5|21238.1|21208.1|21288.5|21280.5|21213|21205|805
1649790000000|2022-04-12 19:00:00|21237.7|21207.7|21194.6|21164.6|21238.2|21208.2|21150.5|21120.5|0
1649793600000|2022-04-12 20:00:00|21193.6|21163.6|21207.3|21177.3|21223.1|21193.1|21180.1|21150.1|0
1649797200000|2022-04-12 21:00:00|21209|21179|21210.9|21180.9|21211.5|21181.5|21207.2|21177.2|0
1649800800000|2022-04-12 22:00:00|21216|21186|21235.6|21205.6|21235.6|21205.6|21204|21174|0
1649804400000|2022-04-12 23:00:00|21234.6|21204.6|21264.5|21234.5|21266.6|21236.6|21234.1|21204.1|0
1649808000000|2022-04-13 00:00:00|21263.6|21233.6|21314.2|21284.2|21324.7|21294.7|21262.6|21232.6|0
1649811600000|2022-04-13 01:00:00|21309.2|21279.2|21262.7|21257.7|21309.4|21298.2|21121.7|21116.7|20194
1649815200000|2022-04-13 02:00:00|21263.7|21258.7|21313.2|21308.2|21334.2|21329.2|21224.7|21219.7|15576
1649818800000|2022-04-13 03:00:00|21314.7|21309.7|21335.7|21330.7|21395.7|21390.7|21314.7|21309.7|8859
1649822400000|2022-04-13 04:00:00|21333.7|21328.7|21321.3|21291.3|21353.3|21328.7|21311.1|21281.1|4
1649826000000|2022-04-13 05:00:00|21322.2|21292.2|21466.7|21461.7|21523.2|21518.2|21306.7|21292.2|15946
1649829600000|2022-04-13 06:00:00|21465.7|21460.7|21347.7|21342.7|21467.7|21462.7|21339.2|21334.2|11156
1649833200000|2022-04-13 07:00:00|21350.7|21345.7|21327.2|21322.2|21369.7|21364.7|21256.7|21251.7|13703
1649836800000|2022-04-13 08:00:00|21326.7|21321.7|21336.4|21306.4|21366.2|21361.2|21304.9|21274.9|5148
1649840400000|2022-04-13 09:00:00|21336.2|21306.2|21281.2|21273.2|21341.9|21330.7|21261.2|21253.2|1031
1649844000000|2022-04-13 10:00:00|21282.2|21274.2|21326.7|21318.7|21340.2|21332.2|21277.7|21269.7|856
1649847600000|2022-04-13 11:00:00|21327.2|21319.2|21334.2|21326.2|21424.7|21416.7|21318.2|21310.2|2032
1649851200000|2022-04-13 12:00:00|21333.7|21325.7|21307.2|21299.2|21341.7|21333.7|21280.2|21272.2|1197
1649854800000|2022-04-13 13:00:00|21308.7|21300.7|21381.2|21373.2|21408.7|21400.7|21228.2|21220.2|4357
1649858400000|2022-04-13 14:00:00|21383.7|21375.7|21368.7|21360.7|21393.7|21385.7|21332.7|21324.7|2126
1649862000000|2022-04-13 15:00:00|21368.2|21360.2|21451.7|21443.7|21458.2|21450.2|21366.7|21358.7|2185
1649865600000|2022-04-13 16:00:00|21451.2|21443.2|21456.2|21448.2|21466.7|21458.7|21429.2|21421.2|664
1649869200000|2022-04-13 17:00:00|21456.7|21448.7|21420.7|21412.7|21467.2|21459.2|21404.7|21396.7|506
1649872800000|2022-04-13 18:00:00|21421.7|21413.7|21440.6|21410.6|21440.6|21431.2|21405.2|21397.2|525
1649876400000|2022-04-13 19:00:00|21440.8|21410.8|21489.5|21459.5|21494.7|21464.7|21418.2|21388.2|0
1649880000000|2022-04-13 20:00:00|21487.5|21457.5|21465.3|21435.3|21487.5|21457.5|21464.9|21434.9|0
1649883600000|2022-04-13 21:00:00|21464.6|21434.6|21467.3|21437.3|21468.3|21438.3|21463.9|21433.9|0
1649887200000|2022-04-13 22:00:00|21465|21435|21484.6|21454.6|21485.7|21455.7|21463.9|21433.9|0
1649890800000|2022-04-13 23:00:00|21485|21455|21466.1|21436.1|21485.2|21455.2|21464.9|21434.9|0
1649894400000|2022-04-14 00:00:00|21468|21438|21472.4|21442.4|21525.2|21495.2|21464.6|21434.6|0
1649898000000|2022-04-14 01:00:00|21471.9|21441.9|21408|21403|21484.5|21479.5|21350|21345|18834
1649901600000|2022-04-14 02:00:00|21407.5|21402.5|21461|21456|21549|21544|21385.5|21380.5|17068
1649905200000|2022-04-14 03:00:00|21458.5|21453.5|21457.5|21452.5|21483.5|21478.5|21415.5|21410.5|7830
1649908800000|2022-04-14 04:00:00|21463|21433|21487.7|21457.7|21502.3|21472.3|21463|21433|1
1649912400000|2022-04-14 05:00:00|21488.2|21458.2|21547|21542|21592|21587|21408.5|21403.5|12936
1649916000000|2022-04-14 06:00:00|21550|21545|21478|21473|21585|21580|21474|21469|10247
1649919600000|2022-04-14 07:00:00|21477.5|21472.5|21491.5|21486.5|21509.5|21504.5|21423.5|21418.5|11346
1649923200000|2022-04-14 08:00:00|21490.5|21485.5|21529.2|21499.2|21541.5|21536.5|21480.5|21475.5|4708
1649926800000|2022-04-14 09:00:00|21528.7|21498.7|21513|21505|21537.5|21529.5|21486.6|21456.6|812
1649930400000|2022-04-14 10:00:00|21512.5|21504.5|21501.5|21493.5|21531.5|21523.5|21483.5|21475.5|452
1649934000000|2022-04-14 11:00:00|21501|21493|21473|21465|21533|21525|21466.5|21458.5|642
1649937600000|2022-04-14 12:00:00|21472.5|21464.5|21435.5|21427.5|21496.5|21488.5|21434|21426|745
1649941200000|2022-04-14 13:00:00|21436.5|21428.5|21395.5|21387.5|21468|21460|21374|21366|3182
1649944800000|2022-04-14 14:00:00|21397.5|21389.5|21364|21356|21441.5|21433.5|21338|21330|2545
1649948400000|2022-04-14 15:00:00|21364.5|21356.5|21337|21329|21403|21395|21323|21315|1616
1649952000000|2022-04-14 16:00:00|21336.5|21328.5|21316.5|21308.5|21366.5|21358.5|21296.5|21288.5|1067
1649955600000|2022-04-14 17:00:00|21317|21309|21371.5|21363.5|21372.5|21364.5|21313.5|21305.5|461
1649959200000|2022-04-14 18:00:00|21370.5|21362.5|21370.7|21340.7|21388.5|21380.5|21332.5|21324.5|590
1649962800000|2022-04-14 19:00:00|21370.5|21340.5|21331.4|21301.4|21393|21363|21312.8|21282.8|0
1649966400000|2022-04-14 20:00:00|21328.4|21298.4|21333.5|21303.5|21336.5|21306.5|21317.8|21287.8|0
1650232800000|2022-04-17 22:00:00|21282.4|21252.4|21250.1|21220.1|21310.5|21280.5|21235.6|21205.6|0
1650236400000|2022-04-17 23:00:00|21251.1|21221.1|21187.6|21157.6|21252.1|21222.1|21184.3|21154.3|0
1650240000000|2022-04-18 00:00:00|21186.7|21156.7|21206.3|21176.3|21218.6|21188.6|21181.3|21151.3|0
1650243600000|2022-04-18 01:00:00|21207.3|21177.3|21158.7|21128.7|21228|21198|21158.7|21128.7|0
1650247200000|2022-04-18 02:00:00|21159.7|21129.7|21153.4|21123.4|21175.9|21145.9|21117.8|21087.8|0
1650250800000|2022-04-18 03:00:00|21153.6|21123.6|21180.3|21150.3|21183.3|21153.3|21140.9|21110.9|0
1650254400000|2022-04-18 04:00:00|21180.8|21150.8|21166.7|21136.7|21187.4|21157.4|21164.3|21134.3|0
1650258000000|2022-04-18 05:00:00|21167.7|21137.7|21196.6|21166.6|21200.9|21170.9|21167.4|21137.4|0
1650261600000|2022-04-18 06:00:00|21197.1|21167.1|21188.6|21158.6|21210.2|21180.2|21181.1|21151.1|0
1650265200000|2022-04-18 07:00:00|21189.1|21159.1|21181.2|21151.2|21190.3|21160.3|21166.3|21136.3|0
1650268800000|2022-04-18 08:00:00|21180.7|21150.7|21199|21169|21214.3|21184.3|21180.2|21150.2|0
1650272400000|2022-04-18 09:00:00|21198.5|21168.5|21179.1|21149.1|21199.9|21169.9|21166.2|21136.2|0
1650276000000|2022-04-18 10:00:00|21178.6|21148.6|21193.7|21163.7|21202.8|21172.8|21177.1|21147.1|0
1650279600000|2022-04-18 11:00:00|21194.7|21164.7|21216.9|21186.9|21244.9|21214.9|21194.7|21164.7|0
1650283200000|2022-04-18 12:00:00|21217.9|21187.9|21217.1|21187.1|21236.9|21206.9|21204.6|21174.6|0
1650286800000|2022-04-18 13:00:00|21216.6|21186.6|21195.6|21165.6|21276.1|21246.1|21114.9|21084.9|0
1650290400000|2022-04-18 14:00:00|21194.8|21164.8|21239|21209|21351.6|21321.6|21163.7|21133.7|0
1650294000000|2022-04-18 15:00:00|21239.2|21209.2|21218|21188|21285.3|21255.3|21177.8|21147.8|0
1650297600000|2022-04-18 16:00:00|21217.8|21187.8|21237.6|21207.6|21238.5|21208.5|21161.9|21131.9|0
1650301200000|2022-04-18 17:00:00|21238.1|21208.1|21340.7|21310.7|21360.3|21330.3|21218.7|21188.7|0
1650304800000|2022-04-18 18:00:00|21341.2|21311.2|21309.1|21279.1|21368.4|21338.4|21294.8|21264.8|0
1650308400000|2022-04-18 19:00:00|21309.2|21279.2|21270.8|21240.8|21316|21286|21200.5|21170.5|0
1650312000000|2022-04-18 20:00:00|21271.8|21241.8|21322.5|21292.5|21331.1|21301.1|21266|21236|0
1650315600000|2022-04-18 21:00:00|21323.2|21293.2|21323.4|21293.4|21327.2|21297.2|21318.9|21288.9|0
1650319200000|2022-04-18 22:00:00|21317.5|21287.5|21319.3|21289.3|21335.5|21305.5|21312.8|21282.8|0
1650322800000|2022-04-18 23:00:00|21321.3|21291.3|21353.8|21323.8|21359|21329|21312|21282|0
1650326400000|2022-04-19 00:00:00|21354.8|21324.8|21226|21196|21354.8|21324.8|21222.2|21192.2|0
1650330000000|2022-04-19 01:00:00|21225.6|21195.6|20921.2|20916.2|21226.5|21196.5|20877.2|20872.2|31334
1650333600000|2022-04-19 02:00:00|20923.2|20918.2|20968.7|20963.7|20969.7|20964.7|20856.2|20851.2|21056
1650337200000|2022-04-19 03:00:00|20969.7|20964.7|21113.6|21108.6|21160.1|21155.1|20956.6|20951.6|16073
1650340800000|2022-04-19 04:00:00|21128.6|21098.6|21141.2|21111.2|21142.2|21112.2|21113.6|21083.6|0
1650344400000|2022-04-19 05:00:00|21138.4|21108.4|20987.6|20982.6|21167.6|21162.6|20972.6|20967.6|12611
1650348000000|2022-04-19 06:00:00|20985.6|20980.6|21028.1|21023.1|21046.1|21041.1|20940.6|20935.6|10898
1650351600000|2022-04-19 07:00:00|21028.6|21023.6|20996.6|20991.6|21039.1|21034.1|20951.6|20946.6|10780
1650355200000|2022-04-19 08:00:00|20995.6|20990.6|20950.9|20920.9|21031.7|21021.6|20943|20913|5337
1650358800000|2022-04-19 09:00:00|20950.2|20920.2|20914.1|20906.1|20977.2|20947.2|20872.6|20864.6|1843
1650362400000|2022-04-19 10:00:00|20913.6|20905.6|20928.1|20920.1|20934.1|20926.1|20910.1|20902.1|676
1650366000000|2022-04-19 11:00:00|20927.6|20919.6|20951.6|20943.6|20968.6|20960.6|20923.1|20915.1|1206
1650369600000|2022-04-19 12:00:00|20952.1|20944.1|20910.6|20902.6|20953.1|20945.1|20903.6|20895.6|882
1650373200000|2022-04-19 13:00:00|20909.6|20901.6|20887.1|20879.1|20915.6|20907.6|20792.6|20784.6|4479
1650376800000|2022-04-19 14:00:00|20887.6|20879.6|20958.6|20950.6|20974.6|20966.6|20860.1|20852.1|3049
1650380400000|2022-04-19 15:00:00|20958.1|20950.1|21003.1|20995.1|21009.6|21001.6|20936.1|20928.1|1793
1650384000000|2022-04-19 16:00:00|21002.1|20994.1|20983.1|20975.1|21016.6|21008.6|20964.6|20956.6|1249
1650387600000|2022-04-19 17:00:00|20981.6|20973.6|21002.1|20994.1|21008.1|21000.1|20963.1|20955.1|722
1650391200000|2022-04-19 18:00:00|21002.6|20994.6|21000.9|20970.9|21011.6|21003.6|20960.1|20952.1|746
1650394800000|2022-04-19 19:00:00|21000.7|20970.7|21105.5|21075.5|21115.6|21085.6|20992|20962|0
1650398400000|2022-04-19 20:00:00|21104.5|21074.5|21028.5|20998.5|21110.2|21080.2|21006|20976|0
1650402000000|2022-04-19 21:00:00|21028.8|20998.8|21020.8|20990.8|21030.4|21000.4|21020.6|20990.6|0
1650405600000|2022-04-19 22:00:00|21022.9|20992.9|21037.2|21007.2|21055.9|21025.9|21017.2|20987.2|0
1650409200000|2022-04-19 23:00:00|21038.2|21008.2|21050.1|21020.1|21050.1|21020.1|21016.3|20986.3|0
1650412800000|2022-04-20 00:00:00|21049.2|21019.2|21057.1|21027.1|21067|21037|21033.4|21003.4|0
1650416400000|2022-04-20 01:00:00|21055.8|21025.8|20979.6|20974.6|21077.6|21072.6|20912.6|20907.6|20050
1650420000000|2022-04-20 02:00:00|20979.1|20974.1|21021.1|21016.1|21033.1|21028.1|20908.6|20903.6|15740
1650423600000|2022-04-20 03:00:00|21020.6|21015.6|21183.3|21178.3|21199.3|21194.3|21016.6|21011.6|14440
1650427200000|2022-04-20 04:00:00|21200.7|21170.7|21193.3|21163.3|21201.9|21171.9|21178.3|21148.3|0
1650430800000|2022-04-20 05:00:00|21190.5|21160.5|20999.3|20994.3|21213.8|21208.8|20980.3|20975.3|14696
1650434400000|2022-04-20 06:00:00|21000.3|20995.3|20933.3|20928.3|21025.8|21020.8|20869.8|20864.8|12869
1650438000000|2022-04-20 07:00:00|20932.8|20927.8|20928.8|20923.8|20975.3|20970.3|20892.8|20887.8|9095
1650441600000|2022-04-20 08:00:00|20927.8|20922.8|20989.8|20959.8|20995|20965|20891.3|20886.3|4793
1650445200000|2022-04-20 09:00:00|20988.4|20958.4|21017.8|21009.8|21042.3|21034.3|20959.3|20951.3|1490
1650448800000|2022-04-20 10:00:00|21017.3|21009.3|21022.8|21014.8|21034.3|21026.3|20997.3|20989.3|575
1650452400000|2022-04-20 11:00:00|21023.3|21015.3|21053.3|21045.3|21058.8|21050.8|21004.3|20996.3|748
1650456000000|2022-04-20 12:00:00|21053.8|21045.8|21026.3|21018.3|21062.8|21054.8|20995.8|20987.8|1145
1650459600000|2022-04-20 13:00:00|21025.8|21017.8|20905.3|20897.3|21046.3|21038.3|20897.8|20889.8|3149
1650463200000|2022-04-20 14:00:00|20904.8|20896.8|20917.3|20909.3|20929.8|20921.8|20860.8|20852.8|2705
1650466800000|2022-04-20 15:00:00|20916.8|20908.8|20885.3|20877.3|20918.3|20910.3|20832.3|20824.3|2387
1650470400000|2022-04-20 16:00:00|20885.8|20877.8|20849.8|20841.8|20898.3|20890.3|20826.3|20818.3|1093
1650474000000|2022-04-20 17:00:00|20848.8|20840.8|20845.8|20837.8|20870.3|20862.3|20833.3|20825.3|824
1650477600000|2022-04-20 18:00:00|20843.3|20835.3|20779.4|20749.4|20858.8|20850.8|20751.8|20743.8|1600
1650481200000|2022-04-20 19:00:00|20779.2|20749.2|20769.2|20739.2|20819.6|20789.6|20753.1|20723.1|0
1650484800000|2022-04-20 20:00:00|20767.4|20737.4|20820.7|20790.7|20825.9|20795.9|20763.6|20733.6|0
1650488400000|2022-04-20 21:00:00|20820|20790|20824.6|20794.6|20829.1|20799.1|20819.1|20789.1|3
1650492000000|2022-04-20 22:00:00|20820.5|20790.5|20827.1|20797.1|20846.1|20816.1|20820|20790|0
1650495600000|2022-04-20 23:00:00|20826.2|20796.2|20831.9|20801.9|20844.3|20814.3|20825.8|20795.8|0
1650499200000|2022-04-21 00:00:00|20831|20801|20870.2|20840.2|20874.3|20844.3|20828.1|20798.1|0
1650502800000|2022-04-21 01:00:00|20870.7|20840.7|20833.6|20828.6|20899.6|20894.6|20711.1|20706.1|20161
1650506400000|2022-04-21 02:00:00|20834.1|20829.1|20716.1|20711.1|20918.6|20913.6|20670.1|20665.1|19380
1650510000000|2022-04-21 03:00:00|20714.1|20709.1|20591.6|20586.6|20721.1|20716.1|20574.6|20569.6|15602
1650513600000|2022-04-21 04:00:00|20598.8|20568.8|20631.3|20601.3|20636.9|20606.9|20590.1|20560.1|3
1650517200000|2022-04-21 05:00:00|20630.9|20600.9|20566.1|20561.1|20731.1|20726.1|20529.6|20524.6|22690
1650520800000|2022-04-21 06:00:00|20569.1|20564.1|20630.6|20625.6|20665.1|20660.1|20485.6|20480.6|17096
1650524400000|2022-04-21 07:00:00|20632.6|20627.6|20663.6|20658.6|20683.1|20678.1|20609.6|20604.6|13150
1650528000000|2022-04-21 08:00:00|20662.1|20657.1|20652.6|20622.6|20708.6|20703.6|20628.4|20598.4|7032
1650531600000|2022-04-21 09:00:00|20652.4|20622.4|20664.6|20656.6|20671.1|20663.1|20615.8|20585.8|746
1650535200000|2022-04-21 10:00:00|20663.1|20655.1|20684.6|20676.6|20718.1|20710.1|20661.6|20653.6|952
1650538800000|2022-04-21 11:00:00|20685.1|20677.1|20688.1|20680.1|20710.1|20702.1|20654.1|20646.1|743
1650542400000|2022-04-21 12:00:00|20687.6|20679.6|20697.1|20689.1|20703.6|20695.6|20680.6|20672.6|1040
1650546000000|2022-04-21 13:00:00|20696.1|20688.1|20537.1|20529.1|20730.6|20722.6|20535.6|20527.6|5005
1650549600000|2022-04-21 14:00:00|20538.1|20530.1|20499.1|20491.1|20561.1|20553.1|20418.1|20410.1|6694
1650553200000|2022-04-21 15:00:00|20498.1|20490.1|20399.1|20391.1|20500.6|20492.6|20397.1|20389.1|2541
1650556800000|2022-04-21 16:00:00|20400.6|20392.6|20337.1|20329.1|20413.6|20405.6|20330.6|20322.6|1953
1650560400000|2022-04-21 17:00:00|20338.1|20330.1|20317.6|20309.6|20387.6|20379.6|20313.6|20305.6|1569
1650564000000|2022-04-21 18:00:00|20316.1|20308.1|20287.6|20257.6|20350.6|20342.6|20268.1|20257.6|1351
1650567600000|2022-04-21 19:00:00|20287.3|20257.3|20240.8|20210.8|20295.1|20265.1|20211.2|20181.2|0
1650571200000|2022-04-21 20:00:00|20242.6|20212.6|20233.4|20203.4|20251.9|20221.9|20216.4|20186.4|0
1650574800000|2022-04-21 21:00:00|20232.5|20202.5|20234.8|20204.8|20235.5|20205.5|20230|20200|0
1650578400000|2022-04-21 22:00:00|20239.5|20209.5|20241.3|20211.3|20257.5|20227.5|20223.4|20193.4|0
1650582000000|2022-04-21 23:00:00|20240.4|20210.4|20203.5|20173.5|20249|20219|20198.1|20168.1|0
1650585600000|2022-04-22 00:00:00|20204.5|20174.5|20203.8|20173.8|20235.6|20205.6|20154.6|20124.6|0
1650589200000|2022-04-22 01:00:00|20204.2|20174.2|20384.1|20379.1|20440.6|20435.6|20167.6|20145.2|32730
1650592800000|2022-04-22 02:00:00|20383.6|20378.6|20443.6|20438.6|20516.1|20511.1|20367.6|20362.6|20060
1650596400000|2022-04-22 03:00:00|20443.1|20438.1|20564.6|20559.6|20604.1|20599.1|20437.1|20432.1|13858
1650600000000|2022-04-22 04:00:00|20577.4|20547.4|20594.9|20564.9|20604|20574|20565.9|20535.9|0
1650603600000|2022-04-22 05:00:00|20599.3|20569.3|20660.1|20655.1|20710.6|20705.6|20529.6|20524.6|17991
1650607200000|2022-04-22 06:00:00|20659.6|20654.6|20619.1|20614.1|20669.6|20664.6|20568.6|20563.6|10489
1650610800000|2022-04-22 07:00:00|20620.1|20615.1|20617.6|20612.6|20686.1|20681.1|20539.1|20534.1|13646
1650614400000|2022-04-22 08:00:00|20618.1|20613.1|20568.9|20538.9|20649.1|20644.1|20556.8|20526.8|6101
1650618000000|2022-04-22 09:00:00|20569.1|20539.1|20479.1|20471.1|20598.3|20583.1|20469.6|20461.6|1876
1650621600000|2022-04-22 10:00:00|20478.6|20470.6|20519.1|20511.1|20529.1|20521.1|20459.1|20451.1|1275
1650625200000|2022-04-22 11:00:00|20518.6|20510.6|20546.6|20538.6|20572.1|20564.1|20516.6|20508.6|960
1650628800000|2022-04-22 12:00:00|20546.1|20538.1|20502.6|20494.6|20556.1|20548.1|20488.6|20480.6|901
1650632400000|2022-04-22 13:00:00|20502.1|20494.1|20569.6|20561.6|20598.6|20590.6|20453.1|20445.1|3681
1650636000000|2022-04-22 14:00:00|20570.1|20562.1|20588.6|20580.6|20708.1|20700.1|20569.6|20561.6|4841
1650639600000|2022-04-22 15:00:00|20587.1|20579.1|20501.1|20493.1|20623.6|20615.6|20495.6|20487.6|3704
1650643200000|2022-04-22 16:00:00|20500.6|20492.6|20396.6|20388.6|20509.6|20501.6|20390.6|20382.6|2775
1650646800000|2022-04-22 17:00:00|20396.1|20388.1|20367.6|20359.6|20402.6|20394.6|20347.1|20339.1|1607
1650650400000|2022-04-22 18:00:00|20367.1|20359.1|20374.1|20344.1|20415.6|20407.6|20338.1|20330.1|1222
1650654000000|2022-04-22 19:00:00|20378.3|20348.3|20364.3|20334.3|20473.7|20443.7|20345.6|20315.6|0
1650657600000|2022-04-22 20:00:00|20365.3|20335.3|20279.9|20249.9|20371.8|20341.8|20278.2|20248.2|0
1650837600000|2022-04-24 22:00:00|20314|20284|20193.7|20163.7|20315|20285|20186.2|20156.2|0
1650841200000|2022-04-24 23:00:00|20195.6|20165.6|20159.9|20129.9|20212.7|20182.7|20156.8|20126.8|0
1650844800000|2022-04-25 00:00:00|20159.5|20129.5|20178.7|20148.7|20222.2|20192.2|20129.8|20099.8|0
1650848400000|2022-04-25 01:00:00|20181.1|20151.1|20104.1|20099.1|20282.1|20277.1|20033.1|20028.1|37417
1650852000000|2022-04-25 02:00:00|20107.1|20102.1|20112.6|20107.6|20184.1|20179.1|19998.1|19993.1|31853
1650855600000|2022-04-25 03:00:00|20114.6|20109.6|20096.6|20091.6|20219.1|20214.1|20075.6|20070.6|23245
1650859200000|2022-04-25 04:00:00|20114.6|20084.6|20093.2|20063.2|20131.8|20101.8|20087.9|20057.9|1
1650862800000|2022-04-25 05:00:00|20097.4|20067.4|19939.6|19934.6|20116.1|20111.1|19939.6|19934.6|19812
1650866400000|2022-04-25 06:00:00|19939.1|19934.1|19826.6|19821.6|19969.1|19964.1|19812.6|19807.6|19326
1650870000000|2022-04-25 07:00:00|19825.1|19820.1|19869.1|19864.1|19960.1|19955.1|19786.1|19781.1|22153
1650873600000|2022-04-25 08:00:00|19868.1|19863.1|19788.2|19758.2|19873.1|19868.1|19722.5|19692.5|28386
1650877200000|2022-04-25 09:00:00|19785.5|19755.5|19787.1|19779.1|19831.6|19823.6|19727|19697|2200
1650880800000|2022-04-25 10:00:00|19787.6|19779.6|19742.1|19734.1|19803.1|19795.1|19691.1|19683.1|2631
1650884400000|2022-04-25 11:00:00|19740.1|19732.1|19883.6|19875.6|19908.6|19900.6|19655.1|19647.1|4909
1650888000000|2022-04-25 12:00:00|19882.6|19874.6|19862.1|19854.1|19894.6|19886.6|19813.6|19805.6|2143
1650891600000|2022-04-25 13:00:00|19861.6|19853.6|19818.6|19810.6|19892.6|19884.6|19716.1|19708.1|5638
1650895200000|2022-04-25 14:00:00|19821.6|19813.6|19826.6|19818.6|19966.1|19958.1|19798.1|19790.1|4628
1650898800000|2022-04-25 15:00:00|19827.6|19819.6|19846.1|19838.1|19887.6|19879.6|19799.1|19791.1|2928
1650902400000|2022-04-25 16:00:00|19845.1|19837.1|19899.6|19891.6|19970.1|19962.1|19829.1|19821.1|1805
1650906000000|2022-04-25 17:00:00|19899.1|19891.1|19883.1|19875.1|19941.1|19933.1|19863.1|19855.1|1006
1650909600000|2022-04-25 18:00:00|19882.6|19874.6|19955.6|19925.6|19991.1|19983.1|19858.6|19850.6|1384
1650913200000|2022-04-25 19:00:00|19955.5|19925.5|20050.5|20020.5|20052.5|20022.5|19893.2|19863.2|0
1650916800000|2022-04-25 20:00:00|20049.6|20019.6|20033|20003|20061.6|20031.6|20018.4|19988.4|1
1650920400000|2022-04-25 21:00:00|20032.9|20002.9|20030|20000|20032.9|20002.9|20025.1|19995.1|0
1650924000000|2022-04-25 22:00:00|20030.4|20000.4|20017|19987|20033.8|20003.8|20002.4|19972.4|0
1650927600000|2022-04-25 23:00:00|20017.5|19987.5|20007.8|19977.8|20023.8|19993.8|19999.1|19969.1|0
1650931200000|2022-04-26 00:00:00|20006.9|19976.9|20016.6|19986.6|20018.4|19988.4|19993|19963|0
1650934800000|2022-04-26 01:00:00|20016.1|19986.1|19964.6|19959.6|20084.1|20079.1|19934.6|19929.6|30840
1650938400000|2022-04-26 02:00:00|19963.6|19958.6|20141.6|20136.6|20159.1|20154.1|19928.6|19923.6|29972
1650942000000|2022-04-26 03:00:00|20141.1|20136.1|20256.1|20251.1|20262.6|20257.6|20133.6|20128.6|22058
1650945600000|2022-04-26 04:00:00|20258|20228|20248.7|20218.7|20265.5|20235.5|20238.2|20208.2|4
1650949200000|2022-04-26 05:00:00|20250|20220|20048.6|20043.6|20270.6|20265.6|20047.6|20042.6|20555
1650952800000|2022-04-26 06:00:00|20047.6|20042.6|19986.6|19981.6|20065.1|20060.1|19922.1|19917.1|20506
1650956400000|2022-04-26 07:00:00|19986.1|19981.1|19913.1|19908.1|19987.6|19982.6|19867.1|19862.1|18839
1650960000000|2022-04-26 08:00:00|19914.1|19909.1|19987.8|19957.8|19996.1|19991.1|19897.6|19892.6|22195
1650963600000|2022-04-26 09:00:00|19987.5|19957.5|19946.6|19938.6|19999.1|19973.6|19926.6|19918.6|2034
1650967200000|2022-04-26 10:00:00|19947.1|19939.1|19935.6|19927.6|19963.1|19955.1|19920.6|19912.6|2017
1650970800000|2022-04-26 11:00:00|19936.6|19928.6|19926.1|19918.1|19944.6|19936.6|19901.6|19893.6|699
1650974400000|2022-04-26 12:00:00|19925.6|19917.6|19894.1|19886.1|19933.1|19925.1|19859.6|19851.6|1201
1650978000000|2022-04-26 13:00:00|19894.6|19886.6|19781.1|19773.1|19898.1|19890.1|19780.6|19772.6|3371
1650981600000|2022-04-26 14:00:00|19780.6|19772.6|19669.6|19661.6|19790.1|19782.1|19663.6|19655.6|3692
1650985200000|2022-04-26 15:00:00|19669.1|19661.1|19644.1|19636.1|19698.6|19690.6|19629.1|19621.1|3234
1650988800000|2022-04-26 16:00:00|19643.6|19635.6|19795.1|19787.1|19811.1|19803.1|19643.6|19635.6|1700
1650992400000|2022-04-26 17:00:00|19796.6|19788.6|19696.1|19688.1|19798.6|19790.6|19679.6|19671.6|990
1650996000000|2022-04-26 18:00:00|19695.6|19687.6|19731.7|19701.7|19750.1|19742.1|19684.6|19676.6|830
1650999600000|2022-04-26 19:00:00|19731.9|19701.9|19496.6|19466.6|19740.3|19710.3|19496.6|19466.6|0
1651003200000|2022-04-26 20:00:00|19494.7|19464.7|19392.8|19362.8|19521.9|19491.9|19378.8|19348.8|0
1651006800000|2022-04-26 21:00:00|19393.3|19363.3|19465.2|19435.2|19465.2|19435.2|19393.3|19363.3|0
1651010400000|2022-04-26 22:00:00|19468.2|19438.2|19549.6|19519.6|19590.2|19560.2|19468.2|19438.2|0
1651014000000|2022-04-26 23:00:00|19550.1|19520.1|19584|19554|19596.1|19566.1|19549.2|19519.2|0
1651017600000|2022-04-27 00:00:00|19584.5|19554.5|19550.2|19520.2|19601.1|19571.1|19541|19511|0
1651021200000|2022-04-27 01:00:00|19549.5|19519.5|19890.1|19885.1|19976.6|19971.6|19547|19517|28113
1651024800000|2022-04-27 02:00:00|19887.6|19882.6|19951.6|19946.6|19951.6|19946.6|19745.1|19740.1|18108
1651028400000|2022-04-27 03:00:00|19952.1|19947.1|19960.6|19955.6|19992.6|19987.6|19907.1|19902.1|15529
1651032000000|2022-04-27 04:00:00|19971.5|19941.5|19969.4|19939.4|19989.8|19959.8|19959.4|19929.4|0
1651035600000|2022-04-27 05:00:00|19969.1|19939.1|20017.1|20012.1|20058.1|20053.1|19907.1|19902.1|14812
1651039200000|2022-04-27 06:00:00|20019.1|20014.1|19999.6|19994.6|20020.6|20015.6|19932.6|19927.6|8468
1651042800000|2022-04-27 07:00:00|19998.1|19993.1|19974.1|19969.1|20042.1|20037.1|19851.1|19846.1|11501
1651046400000|2022-04-27 08:00:00|19975.1|19970.1|19955.2|19925.2|19983.1|19978.1|19902.2|19872.2|14481
1651050000000|2022-04-27 09:00:00|19952.5|19922.5|20011.1|20003.1|20023.1|20015.1|19916.6|19903.5|1616
1651053600000|2022-04-27 10:00:00|20012.6|20004.6|19997.6|19989.6|20032.6|20024.6|19944.1|19936.1|1137
1651057200000|2022-04-27 11:00:00|19998.1|19990.1|19915.6|19907.6|20002.6|19994.6|19902.1|19894.1|883
1651060800000|2022-04-27 12:00:00|19913.1|19905.1|19876.1|19868.1|19946.6|19938.6|19861.6|19853.6|799
1651064400000|2022-04-27 13:00:00|19876.6|19868.6|20103.1|20095.1|20152.6|20144.6|19854.6|19846.6|3459
1651068000000|2022-04-27 14:00:00|20105.6|20097.6|19902.6|19894.6|20143.1|20135.1|19848.1|19840.1|3604
1651071600000|2022-04-27 15:00:00|19908.1|19900.1|19922.6|19914.6|19954.6|19946.6|19856.6|19848.6|2461
1651075200000|2022-04-27 16:00:00|19923.1|19915.1|19986.6|19978.6|20029.1|20021.1|19906.6|19898.6|1355
1651078800000|2022-04-27 17:00:00|19987.1|19979.1|20033.6|20025.6|20033.6|20025.6|19936.6|19928.6|634
1651082400000|2022-04-27 18:00:00|20031.6|20023.6|20035.9|20005.9|20079.6|20071.6|20007.6|19999.6|647
1651086000000|2022-04-27 19:00:00|20036.1|20006.1|20048.3|20018.3|20059.3|20029.3|19986.8|19956.8|0
1651089600000|2022-04-27 20:00:00|20049.2|20019.2|20165.6|20135.6|20183.1|20153.1|20032.1|20002.1|0
1651093200000|2022-04-27 21:00:00|20163.3|20133.3|20160.6|20130.6|20164.7|20134.7|20150.6|20120.6|0
1651096800000|2022-04-27 22:00:00|20172.2|20142.2|20163.2|20133.2|20177|20147|20146.2|20116.2|0
1651100400000|2022-04-27 23:00:00|20164.2|20134.2|20158.9|20128.9|20172|20142|20148.7|20118.7|0
1651104000000|2022-04-28 00:00:00|20157.9|20127.9|20146.7|20116.7|20157.9|20127.9|20105.6|20075.6|0
1651107600000|2022-04-28 01:00:00|20147.1|20117.1|20103.1|20098.1|20150.8|20120.8|19934.1|19929.1|24193
1651111200000|2022-04-28 02:00:00|20105.1|20100.1|20198.6|20193.6|20238.6|20233.6|20019.6|20014.6|21069
1651114800000|2022-04-28 03:00:00|20198.1|20193.1|20161.6|20156.6|20284.6|20279.6|20123.1|20118.1|14488
1651118400000|2022-04-28 04:00:00|20174.3|20144.3|20194.6|20164.6|20200.5|20170.5|20161|20131|0
1651122000000|2022-04-28 05:00:00|20173.1|20168.1|20044.1|20039.1|20177.6|20172.6|19951.1|19946.1|17721
1651125600000|2022-04-28 06:00:00|20046.1|20041.1|20167.1|20162.1|20176.6|20171.6|20025.1|20020.1|11657
1651129200000|2022-04-28 07:00:00|20166.6|20161.6|20216.1|20211.1|20241.1|20236.1|20141.1|20136.1|13414
1651132800000|2022-04-28 08:00:00|20213.9|20208.9|20326.8|20296.8|20327.5|20300.9|20193.9|20188.9|7076
1651136400000|2022-04-28 09:00:00|20325.9|20295.9|20246.4|20238.4|20335.8|20305.8|20186.4|20178.4|2522
1651140000000|2022-04-28 10:00:00|20248.4|20240.4|20241.9|20233.9|20272.4|20264.4|20218.9|20210.9|889
1651143600000|2022-04-28 11:00:00|20242.4|20234.4|20209.9|20201.9|20272.9|20264.9|20193.4|20185.4|910
1651147200000|2022-04-28 12:00:00|20209.4|20201.4|20194.9|20186.9|20240.4|20232.4|20180.4|20172.4|1289
1651150800000|2022-04-28 13:00:00|20195.4|20187.4|20089.9|20081.9|20222.4|20214.4|20030.9|20022.9|4902
1651154400000|2022-04-28 14:00:00|20088.4|20080.4|20040.9|20032.9|20105.4|20097.4|19979.9|19971.9|4057
1651158000000|2022-04-28 15:00:00|20041.9|20033.9|19997.9|19989.9|20084.4|20076.4|19985.4|19977.4|2475
1651161600000|2022-04-28 16:00:00|19997.4|19989.4|20135.9|20127.9|20158.4|20150.4|19988.9|19980.9|1805
1651165200000|2022-04-28 17:00:00|20136.4|20128.4|20160.4|20152.4|20169.9|20161.9|20117.4|20109.4|1185
1651168800000|2022-04-28 18:00:00|20161.4|20153.4|20240.2|20210.2|20240.5|20225.9|20155.9|20147.9|847
1651172400000|2022-04-28 19:00:00|20240|20210|20225.5|20195.5|20279|20249|20152.4|20122.4|0
1651176000000|2022-04-28 20:00:00|20221.3|20191.3|20131.1|20101.1|20225.2|20195.2|20093.1|20063.1|0
1651179600000|2022-04-28 21:00:00|20128.2|20098.2|20107.5|20077.5|20140.3|20110.3|20040.7|20010.7|0
1651183200000|2022-04-28 22:00:00|20093.8|20063.8|20095.7|20065.7|20129.1|20099.1|20057.5|20027.5|0
1651186800000|2022-04-28 23:00:00|20096.5|20066.5|20098.2|20068.2|20105.5|20075.5|20081.2|20051.2|0
1651190400000|2022-04-29 00:00:00|20099|20069|20151.4|20121.4|20160.1|20130.1|20097.5|20067.5|0
1651194000000|2022-04-29 01:00:00|20151.8|20121.8|20116.9|20111.9|20282.4|20277.4|20109.4|20095.4|20774
1651197600000|2022-04-29 02:00:00|20117.4|20112.4|20111.4|20106.4|20245.9|20240.9|20025.4|20020.4|18328
1651201200000|2022-04-29 03:00:00|20111.9|20106.9|20663.4|20658.4|20896.9|20891.9|20075.9|20070.9|40219
1651204800000|2022-04-29 04:00:00|20689.4|20659.4|20701.2|20671.2|20704.5|20674.5|20618.8|20588.8|0
1651208400000|2022-04-29 05:00:00|20708.9|20678.9|20859.6|20854.6|21182.1|21177.1|20693.6|20678.1|42183
1651212000000|2022-04-29 06:00:00|20858.6|20853.6|20880.1|20875.1|20965.6|20960.6|20793.1|20788.1|15336
1651215600000|2022-04-29 07:00:00|20878.1|20873.1|21111.1|21106.1|21145.6|21140.6|20870.6|20865.6|19078
1651219200000|2022-04-29 08:00:00|21112.1|21107.1|21080.7|21050.7|21141.6|21136.6|21062.6|21042.3|9968
1651222800000|2022-04-29 09:00:00|21080.3|21050.3|21030.1|21022.1|21080.3|21063.1|21008.1|21000.1|3917
1651226400000|2022-04-29 10:00:00|21031.1|21023.1|21013.1|21005.1|21053.6|21045.6|20984.1|20976.1|2066
1651230000000|2022-04-29 11:00:00|21012.6|21004.6|20952.1|20944.1|21020.1|21012.1|20875.1|20867.1|3151
1651233600000|2022-04-29 12:00:00|20951.6|20943.6|20988.6|20980.6|21025.6|21017.6|20927.1|20919.1|2128
1651237200000|2022-04-29 13:00:00|20987.1|20979.1|21109.1|21101.1|21160.1|21152.1|20922.1|20914.1|6288
1651240800000|2022-04-29 14:00:00|21113.1|21105.1|20964.1|20956.1|21152.1|21144.1|20919.1|20911.1|4877
1651244400000|2022-04-29 15:00:00|20958.6|20950.6|20967.6|20959.6|21018.1|21010.1|20906.6|20898.6|2744
1651248000000|2022-04-29 16:00:00|20968.6|20960.6|20877.1|20869.1|20974.1|20966.1|20866.1|20858.1|1493
1651251600000|2022-04-29 17:00:00|20876.6|20868.6|20881.1|20873.1|20961.6|20953.6|20871.6|20863.6|962
1651255200000|2022-04-29 18:00:00|20881.6|20873.6|20840.2|20810.2|20887.6|20879.6|20810.6|20802.6|1095
1651258800000|2022-04-29 19:00:00|20839.7|20809.7|20738.6|20708.6|20869.1|20839.1|20701.6|20671.6|0
1651262400000|2022-04-29 20:00:00|20736.7|20706.7|20773.8|20743.8|20801.7|20771.7|20735.7|20705.7|0
1651442400000|2022-05-01 22:00:00|20783.9|20753.9|20776.9|20746.9|20813.4|20783.4|20679.4|20649.4|0
1651446000000|2022-05-01 23:00:00|20778.7|20748.7|20738.1|20708.1|20817.2|20787.2|20695.4|20665.4|0
1651449600000|2022-05-02 00:00:00|20738.6|20708.6|20756.8|20726.8|20767.6|20737.6|20716.9|20686.9|0
1651453200000|2022-05-02 01:00:00|20756.4|20726.4|20666.3|20636.3|20765.3|20735.3|20660.1|20630.1|0
1651456800000|2022-05-02 02:00:00|20665.4|20635.4|20720|20690|20732.6|20702.6|20637.6|20607.6|0
1651460400000|2022-05-02 03:00:00|20721.8|20691.8|20739.5|20709.5|20769.6|20739.6|20721|20691|0
1651464000000|2022-05-02 04:00:00|20740|20710|20733.7|20703.7|20752|20722|20709.6|20679.6|0
1651467600000|2022-05-02 05:00:00|20737.4|20707.4|20695|20665|20765|20735|20691.8|20661.8|0
1651471200000|2022-05-02 06:00:00|20694.5|20664.5|20767.9|20737.9|20773.3|20743.3|20693.4|20663.4|0
1651474800000|2022-05-02 07:00:00|20768.4|20738.4|20697.1|20667.1|20801.6|20771.6|20657.7|20627.7|0
1651478400000|2022-05-02 08:00:00|20694.3|20664.3|20722.6|20692.6|20784.7|20754.7|20688.3|20658.3|0
1651482000000|2022-05-02 09:00:00|20722.2|20692.2|20717.2|20687.2|20754.2|20724.2|20703.2|20673.2|0
1651485600000|2022-05-02 10:00:00|20716.8|20686.8|20701.1|20671.1|20738.4|20708.4|20692.4|20662.4|0
1651489200000|2022-05-02 11:00:00|20701.6|20671.6|20598|20568|20712.9|20682.9|20584.2|20554.2|0
1651492800000|2022-05-02 12:00:00|20599.4|20569.4|20722.1|20692.1|20727.5|20697.5|20593.3|20563.3|0
1651496400000|2022-05-02 13:00:00|20722.6|20692.6|20888|20858|20971.5|20941.5|20657.9|20627.9|0
1651500000000|2022-05-02 14:00:00|20885.1|20855.1|20769.8|20739.8|20956.1|20926.1|20740|20710|0
1651503600000|2022-05-02 15:00:00|20770|20740|20790.8|20760.8|20813.2|20783.2|20706.3|20676.3|0
1651507200000|2022-05-02 16:00:00|20790.3|20760.3|20699.4|20669.4|20835.9|20805.9|20696.3|20666.3|0
1651510800000|2022-05-02 17:00:00|20699.1|20669.1|20674.6|20644.6|20740.8|20710.8|20642.7|20612.7|0
1651514400000|2022-05-02 18:00:00|20674.4|20644.4|20707.2|20677.2|20737.1|20707.1|20619.5|20589.5|0
1651518000000|2022-05-02 19:00:00|20707.5|20677.5|20934.8|20904.8|20941.4|20911.4|20706.3|20676.3|0
1651521600000|2022-05-02 20:00:00|20933.9|20903.9|20904.2|20874.2|20949.6|20919.6|20896.5|20866.5|0
1651525200000|2022-05-02 21:00:00|20906.5|20876.5|20899.4|20869.4|20913|20883|20898.4|20868.4|0
1651528800000|2022-05-02 22:00:00|20899.5|20869.5|20872.2|20842.2|20900.5|20870.5|20866.5|20836.5|0
1651532400000|2022-05-02 23:00:00|20871.7|20841.7|20877.5|20847.5|20897.4|20867.4|20861.3|20831.3|0
1651536000000|2022-05-03 00:00:00|20875.6|20845.6|20887.9|20857.9|20935.9|20905.9|20868.2|20838.2|0
1651539600000|2022-05-03 01:00:00|20888.4|20858.4|20940.5|20935.5|20963.5|20958.5|20620|20615|35054
1651543200000|2022-05-03 02:00:00|20936.5|20931.5|21123.5|21118.5|21124|21119|20912.5|20907.5|17449
1651546800000|2022-05-03 03:00:00|21121.5|21116.5|21109.5|21104.5|21170.5|21165.5|21084.5|21079.5|11112
1651550400000|2022-05-03 04:00:00|21116.3|21086.3|21115.1|21085.1|21128.2|21098.2|21107|21077|0
1651554000000|2022-05-03 05:00:00|21114.1|21084.1|21104.5|21099.5|21292.5|21287.5|21035.5|21030.5|17768
1651557600000|2022-05-03 06:00:00|21105.5|21100.5|21089.5|21084.5|21167.5|21162.5|21047.5|21042.5|10852
1651561200000|2022-05-03 07:00:00|21090|21085|21074|21069|21122|21117|21027|21022|11195
1651564800000|2022-05-03 08:00:00|21075|21070|21019.1|20989.1|21105.5|21100.5|21004.2|20974.2|5802
1651568400000|2022-05-03 09:00:00|21018.6|20988.6|21011.5|21003.5|21029.1|21018|20974.5|20966.5|1471
1651572000000|2022-05-03 10:00:00|21012|21004|20969.5|20961.5|21023.5|21015.5|20951.5|20943.5|1095
1651575600000|2022-05-03 11:00:00|20969|20961|21011|21003|21023|21015|20958.5|20950.5|756
1651579200000|2022-05-03 12:00:00|21009|21001|21056.5|21048.5|21061|21053|21008.5|21000.5|913
1651582800000|2022-05-03 13:00:00|21057|21049|21094.5|21086.5|21131|21123|20985|20977|4407
1651586400000|2022-05-03 14:00:00|21096.5|21088.5|20998|20990|21126.5|21118.5|20968.5|20960.5|3320
1651590000000|2022-05-03 15:00:00|20998.5|20990.5|21015|21007|21059|21051|20987.5|20979.5|2122
1651593600000|2022-05-03 16:00:00|21014.5|21006.5|21021|21013|21036|21028|20971.5|20963.5|1409
1651597200000|2022-05-03 17:00:00|21021.5|21013.5|21103.5|21095.5|21105.5|21097.5|21017|21009|1089
1651600800000|2022-05-03 18:00:00|21103|21095|21110.6|21080.6|21110.8|21095.5|20986|20978|1203
1651604400000|2022-05-03 19:00:00|21111.1|21081.1|21104.1|21074.1|21132.7|21102.7|21026.5|20996.5|0
1651608000000|2022-05-03 20:00:00|21103.2|21073.2|21133.6|21103.6|21162.9|21132.9|21096.6|21066.6|0
1651611600000|2022-05-03 21:00:00|21133.7|21103.7|21137.1|21107.1|21140.2|21110.2|21131.2|21101.2|0
1651615200000|2022-05-03 22:00:00|21125.1|21095.1|21131.2|21101.2|21148|21118|21118.5|21088.5|0
1651618800000|2022-05-03 23:00:00|21130.8|21100.8|21142.3|21112.3|21153|21123|21127.6|21097.6|0
1651622400000|2022-05-04 00:00:00|21141.8|21111.8|21137.4|21107.4|21152.2|21122.2|21130.7|21100.7|0
1651626000000|2022-05-04 01:00:00|21138.3|21108.3|20958.4|20953.4|21145.1|21115.1|20881.4|20876.4|15168
1651629600000|2022-05-04 02:00:00|20955.9|20950.9|20821.4|20816.4|20987.4|20982.4|20820.9|20815.9|12916
1651633200000|2022-05-04 03:00:00|20820.4|20815.4|20817.9|20812.9|20912.4|20907.4|20810.4|20805.4|7806
1651636800000|2022-05-04 04:00:00|20818.4|20813.4|20847.6|20817.6|20868.8|20838.8|20818.4|20802.7|0
1651640400000|2022-05-04 05:00:00|20846.7|20816.7|20835.9|20830.9|20858.4|20853.4|20773.4|20768.4|7646
1651644000000|2022-05-04 06:00:00|20835.4|20830.4|20835.9|20830.9|20894.4|20889.4|20794.9|20789.9|6110
1651647600000|2022-05-04 07:00:00|20836.4|20831.4|20857.4|20852.4|20862.9|20857.9|20755.9|20750.9|9524
1651651200000|2022-05-04 08:00:00|20857.9|20852.9|20824.5|20794.5|20861.9|20856.9|20795.9|20772.1|4531
1651654800000|2022-05-04 09:00:00|20823.6|20793.6|20784.9|20776.9|20825|20798.9|20739.4|20731.4|1439
1651658400000|2022-05-04 10:00:00|20785.4|20777.4|20800.4|20792.4|20802.9|20794.9|20764.9|20756.9|646
1651662000000|2022-05-04 11:00:00|20799.9|20791.9|20812.9|20804.9|20817.9|20809.9|20780.9|20772.9|601
1651665600000|2022-05-04 12:00:00|20812.4|20804.4|20812.4|20804.4|20831.4|20823.4|20802.4|20794.4|698
1651669200000|2022-05-04 13:00:00|20811.9|20803.9|20769.4|20761.4|20831.4|20823.4|20728.9|20720.9|2457
1651672800000|2022-05-04 14:00:00|20768.9|20760.9|20788.9|20780.9|20816.4|20808.4|20723.4|20715.4|2660
1651676400000|2022-05-04 15:00:00|20788.4|20780.4|20779.9|20771.9|20797.4|20789.4|20727.4|20719.4|1809
1651680000000|2022-05-04 16:00:00|20779.4|20771.4|20856.4|20848.4|20862.4|20854.4|20767.9|20759.9|1387
1651683600000|2022-05-04 17:00:00|20856.9|20848.9|20856.9|20848.9|20876.9|20868.9|20824.9|20816.9|869
1651687200000|2022-05-04 18:00:00|20857.4|20849.4|21056.1|21026.1|21078.4|21070.4|20703.4|20695.4|4173
1651690800000|2022-05-04 19:00:00|21056.2|21026.2|21194|21164|21219.5|21189.5|20987.5|20957.5|0
1651694400000|2022-05-04 20:00:00|21197.6|21167.6|21139.6|21109.6|21197.6|21167.6|21138|21108|0
1651698000000|2022-05-04 21:00:00|21139.7|21109.7|21148.9|21118.9|21152.6|21122.6|21139|21109|0
1651701600000|2022-05-04 22:00:00|21152.4|21122.4|21134.1|21104.1|21178.2|21148.2|21133.1|21103.1|0
1651705200000|2022-05-04 23:00:00|21135|21105|21114.1|21084.1|21140.8|21110.8|21101.5|21071.5|0
1651708800000|2022-05-05 00:00:00|21115|21085|21160.4|21130.4|21163.2|21133.2|21114.1|21084.1|0
1651712400000|2022-05-05 01:00:00|21160.9|21130.9|21104.4|21099.4|21302.9|21297.9|21075.9|21070.9|24730
1651716000000|2022-05-05 02:00:00|21108.4|21103.4|20938.9|20933.9|21145.9|21140.9|20901.4|20896.4|18986
1651719600000|2022-05-05 03:00:00|20939.4|20934.4|20989.4|20984.4|21035.9|21030.9|20933.4|20928.4|7588
1651723200000|2022-05-05 04:00:00|21001.4|20971.4|21023.2|20993.2|21024.1|20994.1|20998.8|20968.8|2
1651726800000|2022-05-05 05:00:00|21025|20995|20954.9|20949.9|21033.4|21028.4|20928.4|20923.4|8481
1651730400000|2022-05-05 06:00:00|20956.9|20951.9|20910.9|20905.9|20973.4|20968.4|20906.4|20901.4|7266
1651734000000|2022-05-05 07:00:00|20913.9|20908.9|20769.4|20764.4|20972.4|20967.4|20736.9|20731.9|15026
1651737600000|2022-05-05 08:00:00|20767.9|20762.9|20717.4|20687.4|20777.9|20772.9|20689.2|20659.2|5950
1651741200000|2022-05-05 09:00:00|20716.9|20686.9|20732.9|20724.9|20755.4|20747.4|20713.4|20683.4|881
1651744800000|2022-05-05 10:00:00|20732.4|20724.4|20744.9|20736.9|20783.4|20775.4|20727.4|20719.4|812
1651748400000|2022-05-05 11:00:00|20745.4|20737.4|20723.4|20715.4|20764.9|20756.9|20713.9|20705.9|976
1651752000000|2022-05-05 12:00:00|20722.9|20714.9|20671.9|20663.9|20754.4|20746.4|20653.4|20645.4|1328
1651755600000|2022-05-05 13:00:00|20669.4|20661.4|20437.9|20429.9|20669.4|20661.4|20379.4|20371.4|6979
1651759200000|2022-05-05 14:00:00|20438.9|20430.9|20317.4|20309.4|20438.9|20430.9|20281.4|20273.4|6013
1651762800000|2022-05-05 15:00:00|20314.9|20306.9|20154.4|20146.4|20314.9|20306.9|20147.9|20139.9|4672
1651766400000|2022-05-05 16:00:00|20154.9|20146.9|20258.9|20250.9|20258.9|20250.9|20114.4|20106.4|2346
1651770000000|2022-05-05 17:00:00|20258.4|20250.4|20255.9|20247.9|20317.4|20309.4|20233.9|20225.9|1649
1651773600000|2022-05-05 18:00:00|20254.9|20246.9|20258.9|20228.9|20318.4|20310.4|20222.9|20214.9|1454
1651777200000|2022-05-05 19:00:00|20258.4|20228.4|20320.6|20290.6|20337.4|20307.4|20176.7|20146.7|0
1651780800000|2022-05-05 20:00:00|20321|20291|20340.1|20310.1|20364.5|20334.5|20304.6|20274.6|0
1651784400000|2022-05-05 21:00:00|20342.4|20312.4|20322.7|20292.7|20344.7|20314.7|20319.6|20289.6|0
1651788000000|2022-05-05 22:00:00|20317.4|20287.4|20300.4|20270.4|20317.4|20287.4|20272.9|20242.9|0
1651791600000|2022-05-05 23:00:00|20300|20270|20307.5|20277.5|20311.5|20281.5|20283|20253|0
1651795200000|2022-05-06 00:00:00|20309.3|20279.3|20219.8|20189.8|20314.5|20284.5|20213.7|20183.7|0
1651798800000|2022-05-06 01:00:00|20218.9|20188.9|20236.4|20231.4|20297.4|20292.4|20137.4|20132.4|24709
1651802400000|2022-05-06 02:00:00|20236.9|20231.9|20105.7|20100.7|20277.9|20272.9|20039.7|20034.7|23908
1651806000000|2022-05-06 03:00:00|20106.2|20101.2|20030.7|20025.7|20120.2|20115.2|19947.2|19942.2|15675
1651809600000|2022-05-06 04:00:00|20032.5|20002.5|20018|19988|20039.9|20009.9|20001.4|19971.4|1
1651813200000|2022-05-06 05:00:00|20019.3|19989.3|20042.7|20037.7|20064.7|20059.7|19962.2|19957.2|13164
1651816800000|2022-05-06 06:00:00|20043.7|20038.7|19985.7|19980.7|20098.2|20093.2|19975.2|19970.2|10831
1651820400000|2022-05-06 07:00:00|19986.2|19981.2|20011.2|20006.2|20024.2|20019.2|19944.7|19939.7|12898
1651824000000|2022-05-06 08:00:00|20009.7|20004.7|19925.2|19895.2|20027.2|20022.2|19916.6|19886.6|9939
1651827600000|2022-05-06 09:00:00|19925.6|19895.6|20065.2|20057.2|20071.7|20063.7|19925.6|19895.6|2203
1651831200000|2022-05-06 10:00:00|20065.7|20057.7|20046.7|20038.7|20084.7|20076.7|20031.2|20023.2|994
1651834800000|2022-05-06 11:00:00|20047.2|20039.2|20025.2|20017.2|20049.2|20041.2|19996.7|19988.7|808
1651838400000|2022-05-06 12:00:00|20023.7|20015.7|19981.7|19973.7|20144.7|20136.7|19981.7|19973.7|2361
1651842000000|2022-05-06 13:00:00|19982.2|19974.2|19756.7|19748.7|20052.7|20044.7|19689.7|19681.7|6826
1651845600000|2022-05-06 14:00:00|19762.2|19754.2|19910.7|19902.7|19947.2|19939.2|19738.2|19730.2|6654
1651849200000|2022-05-06 15:00:00|19908.7|19900.7|19828.7|19820.7|19976.7|19968.7|19822.2|19814.2|3235
1651852800000|2022-05-06 16:00:00|19828.2|19820.2|19932.2|19924.2|19937.2|19929.2|19818.7|19810.7|1509
1651856400000|2022-05-06 17:00:00|19933.2|19925.2|19819.7|19811.7|19961.2|19953.2|19809.7|19801.7|1252
1651860000000|2022-05-06 18:00:00|19818.2|19810.2|19771.8|19741.8|19832.7|19824.7|19756.2|19741.1|1041
1651863600000|2022-05-06 19:00:00|19771.6|19741.6|19799.3|19769.3|19869.7|19839.7|19731.9|19701.9|0
1651867200000|2022-05-06 20:00:00|19799|19769|19773.1|19743.1|19799|19769|19741.6|19711.6|0
1652047200000|2022-05-08 22:00:00|19643|19613|19686.3|19656.3|19705.2|19675.2|19608.5|19578.5|0
1652050800000|2022-05-08 23:00:00|19685.8|19655.8|19646.9|19616.9|19692|19662|19621.9|19591.9|0
1652054400000|2022-05-09 00:00:00|19646.1|19616.1|19605.6|19575.6|19665.9|19635.9|19600.1|19570.1|0
1652058000000|2022-05-09 01:00:00|19606.4|19576.4|19634.6|19604.6|19658.1|19628.1|19564|19534|0
1652061600000|2022-05-09 02:00:00|19635|19605|19644.1|19614.1|19644.9|19614.9|19613.5|19583.5|0
1652065200000|2022-05-09 03:00:00|19644.9|19614.9|19678.6|19648.6|19688|19658|19640.9|19610.9|0
1652068800000|2022-05-09 04:00:00|19679.1|19649.1|19656.7|19626.7|19679.9|19649.9|19656.7|19626.7|0
1652072400000|2022-05-09 05:00:00|19653.6|19623.6|19632.1|19602.1|19671|19641|19631.6|19601.6|0
1652076000000|2022-05-09 06:00:00|19631.2|19601.2|19677.2|19647.2|19694.4|19664.4|19631.2|19601.2|0
1652079600000|2022-05-09 07:00:00|19678.2|19648.2|19624.7|19594.7|19735.4|19705.4|19617.9|19587.9|0
1652083200000|2022-05-09 08:00:00|19625.1|19595.1|19605.2|19575.2|19633.1|19603.1|19545.9|19515.9|0
1652086800000|2022-05-09 09:00:00|19604.3|19574.3|19570.9|19540.9|19625.4|19595.4|19544.4|19514.4|0
1652090400000|2022-05-09 10:00:00|19571.4|19541.4|19488|19458|19579|19549|19475.6|19445.6|0
1652094000000|2022-05-09 11:00:00|19487.5|19457.5|19554.5|19524.5|19564.1|19534.1|19471.1|19441.1|0
1652097600000|2022-05-09 12:00:00|19553.7|19523.7|19579.5|19549.5|19602.6|19572.6|19522.7|19492.7|0
1652101200000|2022-05-09 13:00:00|19580.4|19550.4|19538|19508|19679.6|19649.6|19431.6|19401.6|0
1652104800000|2022-05-09 14:00:00|19542.9|19512.9|19353.4|19323.4|19565.3|19535.3|19305.6|19275.6|0
1652108400000|2022-05-09 15:00:00|19352.2|19322.2|19416.6|19386.6|19431.8|19401.8|19264.7|19234.7|0
1652112000000|2022-05-09 16:00:00|19416.1|19386.1|19403.5|19373.5|19568.6|19538.6|19381|19351|0
1652115600000|2022-05-09 17:00:00|19403.2|19373.2|19349.9|19319.9|19443.1|19413.1|19323|19293|0
1652119200000|2022-05-09 18:00:00|19349.7|19319.7|19380.4|19350.4|19407.9|19377.9|19317.7|19287.7|0
1652122800000|2022-05-09 19:00:00|19385.4|19355.4|19272.3|19242.3|19433.6|19403.6|19211.7|19181.7|0
1652126400000|2022-05-09 20:00:00|19274|19244|19280.1|19250.1|19328.8|19298.8|19267.9|19237.9|0
1652130000000|2022-05-09 21:00:00|19279.3|19249.3|19285.8|19255.8|19287.6|19257.6|19273.5|19243.5|0
1652133600000|2022-05-09 22:00:00|19292.9|19262.9|19325.3|19295.3|19329.7|19299.7|19290|19260|0
1652137200000|2022-05-09 23:00:00|19326.2|19296.2|19333.4|19303.4|19335.3|19305.3|19281.9|19251.9|0
1652140800000|2022-05-10 00:00:00|19332.5|19302.5|19367.2|19337.2|19367.2|19337.2|19178.5|19148.5|0
1652144400000|2022-05-10 01:00:00|19367.5|19337.5|19410.2|19405.2|19468.2|19463.2|19160.2|19155.2|33297
1652148000000|2022-05-10 02:00:00|19408.7|19403.7|19438.2|19433.2|19639.7|19634.7|19362.7|19357.7|28343
1652151600000|2022-05-10 03:00:00|19438.7|19433.7|19425.2|19420.2|19492.2|19487.2|19347.7|19342.7|11215
1652155200000|2022-05-10 04:00:00|19430.6|19400.6|19430.5|19400.5|19434.5|19404.5|19417.7|19387.7|0
1652158800000|2022-05-10 05:00:00|19426.9|19396.9|19542.8|19537.8|19712.3|19707.3|19422.2|19396.5|19275
1652162400000|2022-05-10 06:00:00|19542.3|19537.3|19633.8|19628.8|19651.8|19646.8|19499.8|19494.8|9260
1652166000000|2022-05-10 07:00:00|19633.3|19628.3|19621.8|19616.8|19750.8|19745.8|19582.3|19577.3|12941
1652169600000|2022-05-10 08:00:00|19620.8|19615.8|19582.5|19552.5|19626.3|19621.3|19567.2|19537.2|8094
1652173200000|2022-05-10 09:00:00|19582.8|19552.8|19541.3|19533.3|19631.8|19623.8|19533.8|19525.8|1599
1652176800000|2022-05-10 10:00:00|19540.8|19532.8|19533.3|19525.3|19577.8|19569.8|19518.3|19510.3|793
1652180400000|2022-05-10 11:00:00|19532.3|19524.3|19544.3|19536.3|19569.8|19561.8|19507.8|19499.8|930
1652184000000|2022-05-10 12:00:00|19543.3|19535.3|19645.3|19637.3|19652.8|19644.8|19536.3|19528.3|1261
1652187600000|2022-05-10 13:00:00|19644.3|19636.3|19559.8|19551.8|19685.8|19677.8|19481.3|19473.3|4838
1652191200000|2022-05-10 14:00:00|19560.3|19552.3|19381.3|19373.3|19629.8|19621.8|19380.8|19372.8|4233
1652194800000|2022-05-10 15:00:00|19380.3|19372.3|19343.3|19335.3|19396.8|19388.8|19291.8|19283.8|3916
1652198400000|2022-05-10 16:00:00|19342.8|19334.8|19323.3|19315.3|19371.8|19363.8|19277.3|19269.3|2555
1652202000000|2022-05-10 17:00:00|19321.8|19313.8|19520.3|19512.3|19520.8|19512.8|19311.3|19303.3|1956
1652205600000|2022-05-10 18:00:00|19520.8|19512.8|19487.3|19457.3|19527.8|19519.8|19431.3|19423.3|1302
1652209200000|2022-05-10 19:00:00|19487.6|19457.6|19499.3|19469.3|19532.7|19502.7|19474.9|19444.9|0
1652212800000|2022-05-10 20:00:00|19449.3|19419.3|19437.4|19407.4|19467|19437|19419|19389|0
1652216400000|2022-05-10 21:00:00|19437|19407|19438.4|19408.4|19440.2|19410.2|19435|19405|0
1652220000000|2022-05-10 22:00:00|19436.4|19406.4|19462.6|19432.6|19472.2|19442.2|19428.1|19398.1|0
1652223600000|2022-05-10 23:00:00|19463|19433|19449.2|19419.2|19472.4|19442.4|19427.6|19397.6|0
1652227200000|2022-05-11 00:00:00|19448.3|19418.3|19464.3|19434.3|19501.9|19471.9|19433|19403|0
1652230800000|2022-05-11 01:00:00|19464.8|19434.8|19709.8|19704.8|19739.3|19734.3|19430.8|19419.2|23176
1652234400000|2022-05-11 02:00:00|19705.3|19700.3|19869.8|19864.8|19894.3|19889.3|19667.8|19662.8|23310
1652238000000|2022-05-11 03:00:00|19870.8|19865.8|19950.8|19945.8|19954.8|19949.8|19800.3|19795.3|11217
1652241600000|2022-05-11 04:00:00|19956.4|19926.4|19940.7|19910.7|19960.4|19930.4|19929.2|19899.2|1
1652245200000|2022-05-11 05:00:00|19941.6|19911.6|19947|19942|20071|20066|19916.5|19911.5|16005
1652248800000|2022-05-11 06:00:00|19944.5|19939.5|19826|19821|19977.5|19972.5|19813.5|19808.5|11121
1652252400000|2022-05-11 07:00:00|19824.5|19819.5|19797|19792|19865|19860|19742.5|19737.5|10682
1652256000000|2022-05-11 08:00:00|19797.5|19792.5|19940.9|19910.9|19951.8|19921.8|19790|19785|6016
1652259600000|2022-05-11 09:00:00|19941.4|19911.4|19878.5|19870.5|19963|19952.5|19863.5|19855.5|1561
1652263200000|2022-05-11 10:00:00|19879|19871|19888|19880|19905.5|19897.5|19833.5|19825.5|1159
1652266800000|2022-05-11 11:00:00|19889.5|19881.5|19919|19911|19922.5|19914.5|19867.5|19859.5|831
1652270400000|2022-05-11 12:00:00|19919.5|19911.5|19623|19615|19927.5|19919.5|19578.5|19570.5|5773
1652274000000|2022-05-11 13:00:00|19622.5|19614.5|19818|19810|19896.5|19888.5|19615.5|19607.5|7631
1652277600000|2022-05-11 14:00:00|19818.5|19810.5|19789.5|19781.5|19877|19869|19761|19753|4265
1652281200000|2022-05-11 15:00:00|19791|19783|19744|19736|19842|19834|19724|19716|2572
1652284800000|2022-05-11 16:00:00|19744.5|19736.5|19590|19582|19745.5|19737.5|19579|19571|2474
1652288400000|2022-05-11 17:00:00|19589|19581|19457.5|19449.5|19602|19594|19444|19436|2552
1652292000000|2022-05-11 18:00:00|19458|19450|19499.8|19469.8|19582|19574|19456.5|19448.5|1803
1652295600000|2022-05-11 19:00:00|19499.6|19469.6|19426.9|19396.9|19522.8|19492.8|19381.2|19351.2|1
1652299200000|2022-05-11 20:00:00|19427.1|19397.1|19476|19446|19493.6|19463.6|19411|19381|0
1652302800000|2022-05-11 21:00:00|19476.6|19446.6|19466.8|19436.8|19478.4|19448.4|19454.4|19424.4|0
1652306400000|2022-05-11 22:00:00|19464.6|19434.6|19481|19451|19489.4|19459.4|19416.9|19386.9|0
1652310000000|2022-05-11 23:00:00|19481.4|19451.4|19485.1|19455.1|19499.6|19469.6|19445.4|19415.4|0
1652313600000|2022-05-12 00:00:00|19486|19456|19516|19486|19557.1|19527.1|19383.2|19353.2|0
1652317200000|2022-05-12 01:00:00|19515.8|19485.8|19605|19600|19702.5|19697.5|19442.5|19412.5|21839
1652320800000|2022-05-12 02:00:00|19607|19602|19530|19525|19704|19699|19482.5|19477.5|17145
1652324400000|2022-05-12 03:00:00|19529.5|19524.5|19613.6|19608.6|19640|19635|19506.5|19501.5|9487
1652328000000|2022-05-12 04:00:00|19622.3|19592.3|19594.6|19564.6|19628|19598|19582.5|19552.5|0
1652331600000|2022-05-12 05:00:00|19590.6|19560.6|19339.6|19334.6|19652.6|19647.6|19325.6|19320.6|18073
1652335200000|2022-05-12 06:00:00|19339.1|19334.1|19410.1|19405.1|19469.6|19464.6|19333.1|19328.1|10903
1652338800000|2022-05-12 07:00:00|19412.6|19407.6|19371.1|19366.1|19418.1|19413.1|19319.1|19314.1|13478
1652342400000|2022-05-12 08:00:00|19369.8|19364.8|19293.4|19263.4|19377.8|19372.8|19262.2|19232.2|7905
1652346000000|2022-05-12 09:00:00|19294.7|19264.7|19233.3|19225.3|19302.8|19289.3|19190.8|19182.8|3613
1652349600000|2022-05-12 10:00:00|19233.8|19225.8|19342.3|19334.3|19353.3|19345.3|19230.3|19222.3|1563
1652353200000|2022-05-12 11:00:00|19342.8|19334.8|19267.3|19259.3|19387.3|19379.3|19252.3|19244.3|2180
1652356800000|2022-05-12 12:00:00|19266.8|19258.8|19334.8|19326.8|19379.8|19371.8|19265.3|19257.3|1854
1652360400000|2022-05-12 13:00:00|19335.8|19327.8|19322.8|19314.8|19391.8|19383.8|19183.3|19175.3|6749
1652364000000|2022-05-12 14:00:00|19320.8|19312.8|19507.8|19499.8|19521.3|19513.3|19276.8|19268.8|5839
1652367600000|2022-05-12 15:00:00|19508.3|19500.3|19372.3|19364.3|19596.8|19588.8|19369.3|19361.3|4309
1652371200000|2022-05-12 16:00:00|19372.8|19364.8|19439.8|19431.8|19500.3|19492.3|19339.8|19331.8|2506
1652374800000|2022-05-12 17:00:00|19439.3|19431.3|19322.3|19314.3|19456.8|19448.8|19299.3|19291.3|1329
1652378400000|2022-05-12 18:00:00|19320.3|19312.3|19252.5|19222.5|19350.8|19342.8|19221.3|19213.3|1828
1652382000000|2022-05-12 19:00:00|19252.8|19222.8|19472.2|19442.2|19485.9|19455.9|19240.1|19210.1|1
1652385600000|2022-05-12 20:00:00|19476.7|19446.7|19399.2|19369.2|19485.5|19455.5|19382.1|19352.1|0
1652389200000|2022-05-12 21:00:00|19399.3|19369.3|19421|19391|19421.3|19391.3|19398.9|19368.9|0
1652392800000|2022-05-12 22:00:00|19426|19396|19458.9|19428.9|19463.1|19433.1|19423.9|19393.9|0
1652396400000|2022-05-12 23:00:00|19459.8|19429.8|19536.8|19506.8|19542.8|19512.8|19457.3|19427.3|0
1652400000000|2022-05-13 00:00:00|19535.9|19505.9|19585.3|19555.3|19590.3|19560.3|19514.7|19484.7|0
1652403600000|2022-05-13 01:00:00|19584.9|19554.9|19734.3|19729.3|19756.3|19751.3|19531.3|19526.3|22764
1652407200000|2022-05-13 02:00:00|19738.8|19733.8|19697.8|19692.8|19817.8|19812.8|19669.3|19664.3|17192
1652410800000|2022-05-13 03:00:00|19696.8|19691.8|19782.8|19777.8|19836.3|19831.3|19684.3|19679.3|11595
1652414400000|2022-05-13 04:00:00|19785.4|19755.4|19788.3|19758.3|19795.8|19765.8|19750.3|19720.3|0
1652418000000|2022-05-13 05:00:00|19788.8|19758.8|19781.8|19776.8|19821.8|19816.8|19698.3|19693.3|9417
1652421600000|2022-05-13 06:00:00|19779.8|19774.8|19849.8|19844.8|19902.3|19897.3|19768.3|19763.3|13528
1652425200000|2022-05-13 07:00:00|19852.3|19847.3|19916.3|19911.3|19933.3|19928.3|19816.3|19811.3|12933
1652428800000|2022-05-13 08:00:00|19915.4|19910.4|19865|19835|19918.9|19913.9|19841.4|19812.7|8137
1652432400000|2022-05-13 09:00:00|19865.4|19835.4|19788.4|19780.4|19889.5|19859.5|19772.9|19764.9|2022
1652436000000|2022-05-13 10:00:00|19789.9|19781.9|19822.4|19814.4|19831.4|19823.4|19781.9|19773.9|650
1652439600000|2022-05-13 11:00:00|19819.9|19811.9|19854.9|19846.9|19871.4|19863.4|19805.9|19797.9|586
1652443200000|2022-05-13 12:00:00|19855.9|19847.9|19828.9|19820.9|19864.4|19856.4|19818.4|19810.4|823
1652446800000|2022-05-13 13:00:00|19829.4|19821.4|20000.4|19992.4|20015.9|20007.9|19765.4|19757.4|5107
1652450400000|2022-05-13 14:00:00|19999.9|19991.9|20054.9|20046.9|20113.9|20105.9|19999.9|19991.9|4657
1652454000000|2022-05-13 15:00:00|20055.9|20047.9|20061.9|20053.9|20075.9|20067.9|20015.9|20007.9|2098
1652457600000|2022-05-13 16:00:00|20062.4|20054.4|20082.9|20074.9|20106.9|20098.9|20051.4|20043.4|1191
1652461200000|2022-05-13 17:00:00|20082.4|20074.4|20018.9|20010.9|20090.9|20082.9|20013.9|20005.9|639
1652464800000|2022-05-13 18:00:00|20018.4|20010.4|20087.7|20057.7|20087.7|20069.9|19967.4|19959.4|1316
1652468400000|2022-05-13 19:00:00|20087.5|20057.5|20193.8|20163.8|20195|20165|20077.9|20047.9|0
1652472000000|2022-05-13 20:00:00|20193|20163|20143|20113|20193|20163|20139.8|20109.8|0
1652652000000|2022-05-15 22:00:00|20165.7|20135.7|20199.3|20169.3|20230.2|20200.2|20160.5|20130.5|0
1652655600000|2022-05-15 23:00:00|20199.8|20169.8|20202.8|20172.8|20227.3|20197.3|20173.2|20143.2|0
1652659200000|2022-05-16 00:00:00|20201.9|20171.9|20175.1|20145.1|20204.8|20174.8|20158.2|20128.2|0
1652662800000|2022-05-16 01:00:00|20176|20146|19972.9|19967.9|20187.5|20177.4|19947.9|19942.9|21365
1652666400000|2022-05-16 02:00:00|19973.4|19968.4|19863.4|19858.4|19974.9|19969.9|19795.9|19790.9|18448
1652670000000|2022-05-16 03:00:00|19861.9|19856.9|19812.9|19807.9|19877.9|19872.9|19752.4|19747.4|9009
1652673600000|2022-05-16 04:00:00|19823.4|19793.4|19845.6|19815.6|19860.2|19830.2|19822.7|19792.7|1
1652677200000|2022-05-16 05:00:00|19849.7|19819.7|19960.9|19955.9|20001.4|19996.4|19808.9|19803.9|12592
1652680800000|2022-05-16 06:00:00|19959.4|19954.4|19898.9|19893.9|19969.9|19964.9|19870.4|19865.4|7687
1652684400000|2022-05-16 07:00:00|19897.9|19892.9|19910.4|19905.4|19960.4|19955.4|19870.4|19865.4|10270
1652688000000|2022-05-16 08:00:00|19910.9|19905.9|20061.5|20031.5|20061.5|20031.5|19909.4|19904.4|5762
1652691600000|2022-05-16 09:00:00|20060.6|20030.6|20002.4|19994.4|20066.5|20041.4|19993.4|19985.4|1410
1652695200000|2022-05-16 10:00:00|20002.9|19994.9|20026.9|20018.9|20035.9|20027.9|20002.4|19994.4|472
1652698800000|2022-05-16 11:00:00|20028.4|20020.4|20018.9|20010.9|20047.4|20039.4|20004.9|19996.9|577
1652702400000|2022-05-16 12:00:00|20018.4|20010.4|20061.4|20053.4|20097.4|20089.4|20000.9|19992.9|1623
1652706000000|2022-05-16 13:00:00|20061.9|20053.9|20060.4|20052.4|20165.9|20157.9|19998.9|19990.9|4306
1652709600000|2022-05-16 14:00:00|20059.4|20051.4|20058.4|20050.4|20169.9|20161.9|20019.4|20011.4|3797
1652713200000|2022-05-16 15:00:00|20057.9|20049.9|20119.4|20111.4|20123.9|20115.9|20030.4|20022.4|1905
1652716800000|2022-05-16 16:00:00|20121.4|20113.4|20099.4|20091.4|20129.4|20121.4|20043.4|20035.4|1274
1652720400000|2022-05-16 17:00:00|20098.9|20090.9|20163.4|20155.4|20183.4|20175.4|20079.9|20071.9|1069
1652724000000|2022-05-16 18:00:00|20163.9|20155.9|20188.8|20158.8|20212.9|20204.9|20142.4|20134.4|1047
1652727600000|2022-05-16 19:00:00|20188.5|20158.5|20102.8|20072.8|20206.8|20176.8|20067.4|20037.4|0
1652731200000|2022-05-16 20:00:00|20102.1|20072.1|20087.7|20057.7|20106|20076|20077.6|20047.6|0
1652734800000|2022-05-16 21:00:00|20086.9|20056.9|20085.7|20055.7|20090|20060|20081.1|20051.1|0
1652738400000|2022-05-16 22:00:00|20091.1|20061.1|20115.2|20085.2|20122.3|20092.3|20090.2|20060.2|0
1652742000000|2022-05-16 23:00:00|20115.6|20085.6|20124.3|20094.3|20125.6|20095.6|20098.9|20068.9|0
1652745600000|2022-05-17 00:00:00|20125.2|20095.2|20134.1|20104.1|20170.8|20140.8|20102.8|20072.8|0
1652749200000|2022-05-17 01:00:00|20133.7|20103.7|20331.9|20326.9|20352.4|20347.4|20119.5|20089.5|22560
1652752800000|2022-05-17 02:00:00|20329.9|20324.9|20405.2|20400.2|20416.7|20411.7|20228.2|20223.2|20791
1652756400000|2022-05-17 03:00:00|20406.7|20401.7|20413.2|20408.2|20448.7|20443.7|20368.7|20363.7|11103
1652760000000|2022-05-17 04:00:00|20416.2|20386.2|20419.2|20389.2|20432.5|20402.5|20410.8|20380.8|0
1652763600000|2022-05-17 05:00:00|20434.2|20429.2|20468.2|20463.2|20482.2|20477.2|20387.2|20382.2|9844
1652767200000|2022-05-17 06:00:00|20467.7|20462.7|20568.2|20563.2|20570.7|20565.7|20446.7|20441.7|11821
1652770800000|2022-05-17 07:00:00|20567.7|20562.7|20568.2|20563.2|20632.2|20627.2|20548.2|20543.2|14981
1652774400000|2022-05-17 08:00:00|20565|20560|20692.1|20662.1|20755.4|20725.4|20565|20560|7484
1652778000000|2022-05-17 09:00:00|20691.6|20661.6|20672.5|20664.5|20708.1|20681|20624|20616|2512
1652781600000|2022-05-17 10:00:00|20672|20664|20708.5|20700.5|20725.5|20717.5|20624|20616|2098
1652785200000|2022-05-17 11:00:00|20708|20700|20720.5|20712.5|20759|20751|20680.5|20672.5|2344
1652788800000|2022-05-17 12:00:00|20721|20713|20713|20705|20733|20725|20650|20642|1753
1652792400000|2022-05-17 13:00:00|20718.5|20710.5|20660|20652|20779.5|20771.5|20647|20639|3860
1652796000000|2022-05-17 14:00:00|20659|20651|20537|20529|20702|20694|20502.5|20494.5|4743
1652799600000|2022-05-17 15:00:00|20537.5|20529.5|20563.5|20555.5|20611.5|20603.5|20531|20523|1947
1652803200000|2022-05-17 16:00:00|20563|20555|20574|20566|20602|20594|20532.5|20524.5|1487
1652806800000|2022-05-17 17:00:00|20573.5|20565.5|20554.5|20546.5|20582.5|20574.5|20546|20538|917
1652810400000|2022-05-17 18:00:00|20555|20547|20596.3|20566.3|20599.5|20591.5|20462|20454|1880
1652814000000|2022-05-17 19:00:00|20596.8|20566.8|20685.5|20655.5|20685.5|20655.5|20595.4|20565.4|0
1652817600000|2022-05-17 20:00:00|20685.7|20655.7|20714.8|20684.8|20718|20688|20667.4|20637.4|0
1652821200000|2022-05-17 21:00:00|20714.6|20684.6|20705.6|20675.6|20714.7|20684.7|20703|20673|0
1652824800000|2022-05-17 22:00:00|20706.8|20676.8|20703.3|20673.3|20721.9|20691.9|20702.9|20672.9|0
1652828400000|2022-05-17 23:00:00|20703.4|20673.4|20679.8|20649.8|20704.8|20674.8|20676.3|20646.3|0
1652832000000|2022-05-18 00:00:00|20680.7|20650.7|20676.2|20646.2|20698.1|20668.1|20672.3|20642.3|0
1652835600000|2022-05-18 01:00:00|20676.5|20646.5|20500.3|20495.3|20681.5|20651.5|20403|20398|22738
1652839200000|2022-05-18 02:00:00|20496.3|20491.3|20444.8|20439.8|20518.8|20513.8|20392.3|20387.3|15508
1652842800000|2022-05-18 03:00:00|20443.8|20438.8|20452.3|20447.3|20491.8|20486.8|20424.3|20419.3|6955
1652846400000|2022-05-18 04:00:00|20463.9|20433.9|20455.9|20425.9|20481.5|20451.5|20451.1|20421.1|1
1652850000000|2022-05-18 05:00:00|20457.9|20427.9|20662.3|20657.3|20670.3|20665.3|20451.3|20427.9|13989
1652853600000|2022-05-18 06:00:00|20662.8|20657.8|20553.3|20548.3|20713.3|20708.3|20550.8|20545.8|13330
1652857200000|2022-05-18 07:00:00|20557.3|20552.3|20627.3|20622.3|20632.3|20627.3|20526.8|20521.8|9074
1652860800000|2022-05-18 08:00:00|20617.1|20612.1|20585.1|20555.1|20646.6|20641.6|20564.1|20534.1|6112
1652864400000|2022-05-18 09:00:00|20585.6|20555.6|20606.1|20598.1|20607.6|20599.6|20523.1|20515.1|1128
1652868000000|2022-05-18 10:00:00|20607.1|20599.1|20556.6|20548.6|20611.6|20603.6|20551.1|20543.1|819
1652871600000|2022-05-18 11:00:00|20558.1|20550.1|20531.1|20523.1|20573.6|20565.6|20510.6|20502.6|932
1652875200000|2022-05-18 12:00:00|20531.6|20523.6|20486.1|20478.1|20567.1|20559.1|20483.6|20475.6|1219
1652878800000|2022-05-18 13:00:00|20485.6|20477.6|20468.1|20460.1|20540.1|20532.1|20441.6|20433.6|3245
1652882400000|2022-05-18 14:00:00|20467.1|20459.1|20535.6|20527.6|20551.1|20543.1|20465.6|20457.6|3358
1652886000000|2022-05-18 15:00:00|20534.1|20526.1|20328.6|20320.6|20535.6|20527.6|20328.6|20320.6|3646
1652889600000|2022-05-18 16:00:00|20329.6|20321.6|20332.6|20324.6|20333.6|20325.6|20255.1|20247.1|1979
1652893200000|2022-05-18 17:00:00|20332.1|20324.1|20210.6|20202.6|20334.6|20326.6|20198.6|20190.6|1513
1652896800000|2022-05-18 18:00:00|20211.1|20203.1|20192.7|20162.7|20235.6|20227.6|20185.6|20162.7|1597
1652900400000|2022-05-18 19:00:00|20192.4|20162.4|20206|20176|20237.8|20207.8|20159.4|20129.4|0
1652904000000|2022-05-18 20:00:00|20202.7|20172.7|20174.5|20144.5|20213.9|20183.9|20135.9|20105.9|0
1652907600000|2022-05-18 21:00:00|20173.8|20143.8|20182|20152|20186.6|20156.6|20172.2|20142.2|0
1652911200000|2022-05-18 22:00:00|20185.1|20155.1|20166.6|20136.6|20195.8|20165.8|20132|20102|0
1652914800000|2022-05-18 23:00:00|20167|20137|20102|20072|20182.1|20152.1|20093.8|20063.8|0
1652918400000|2022-05-19 00:00:00|20100.6|20070.6|20140.2|20110.2|20164.6|20134.6|20086.2|20056.2|0
1652922000000|2022-05-19 01:00:00|20142.1|20112.1|20000.4|19995.4|20156.4|20151.4|19987.4|19982.4|24834
1652925600000|2022-05-19 02:00:00|19996.9|19991.9|20083.9|20078.9|20095.4|20090.4|19901.9|19896.9|22350
1652929200000|2022-05-19 03:00:00|20084.4|20079.4|20183.4|20178.4|20294.9|20289.9|20063.9|20058.9|16794
1652932800000|2022-05-19 04:00:00|20189.3|20159.3|20182.6|20152.6|20200.9|20170.9|20170.4|20140.4|0
1652936400000|2022-05-19 05:00:00|20180.8|20150.8|20108.4|20103.4|20220.9|20215.9|20039.9|20034.9|12925
1652940000000|2022-05-19 06:00:00|20106.4|20101.4|20146.9|20141.9|20173.9|20168.9|20077.9|20072.9|8366
1652943600000|2022-05-19 07:00:00|20145.9|20140.9|20123.9|20118.9|20166.4|20161.4|20039.4|20034.4|11907
1652947200000|2022-05-19 08:00:00|20115.1|20110.1|20070.3|20040.3|20152.1|20147.1|20069.4|20039.4|6092
1652950800000|2022-05-19 09:00:00|20070.9|20040.9|20068.6|20060.6|20093.7|20071.6|20017.1|20009.1|1711
1652954400000|2022-05-19 10:00:00|20069.1|20061.1|20212.6|20204.6|20214.6|20206.6|20059.6|20051.6|1625
1652958000000|2022-05-19 11:00:00|20209.6|20201.6|20197.6|20189.6|20226.1|20218.1|20150.1|20142.1|1557
1652961600000|2022-05-19 12:00:00|20198.6|20190.6|20158.1|20150.1|20209.1|20201.1|20135.1|20127.1|1459
1652965200000|2022-05-19 13:00:00|20157.1|20149.1|20305.1|20297.1|20331.6|20323.6|20157.1|20149.1|4988
1652968800000|2022-05-19 14:00:00|20309.1|20301.1|20311.1|20303.1|20372.6|20364.6|20234.6|20226.6|4667
1652972400000|2022-05-19 15:00:00|20314.6|20306.6|20413.6|20405.6|20456.6|20448.6|20287.6|20279.6|3906
1652976000000|2022-05-19 16:00:00|20414.1|20406.1|20435.6|20427.6|20484.1|20476.1|20373.6|20365.6|2467
1652979600000|2022-05-19 17:00:00|20436.1|20428.1|20506.1|20498.1|20511.6|20503.6|20389.6|20381.6|994
1652983200000|2022-05-19 18:00:00|20506.6|20498.6|20503.2|20473.2|20514.1|20506.1|20448.6|20440.6|829
1652986800000|2022-05-19 19:00:00|20503.5|20473.5|20427.3|20397.3|20542.6|20512.6|20389.5|20359.5|0
1652990400000|2022-05-19 20:00:00|20425.4|20395.4|20433.9|20403.9|20446.2|20416.2|20391.9|20361.9|0
1652994000000|2022-05-19 21:00:00|20433.3|20403.3|20429.4|20399.4|20433.9|20403.9|20426.9|20396.9|0
1652997600000|2022-05-19 22:00:00|20433.4|20403.4|20450.1|20420.1|20469.6|20439.6|20430.7|20400.7|0
1653001200000|2022-05-19 23:00:00|20451.1|20421.1|20482.5|20452.5|20493.9|20463.9|20435.1|20405.1|0
1653004800000|2022-05-20 00:00:00|20484.4|20454.4|20517.5|20487.5|20544.9|20514.9|20482.5|20452.5|0
1653008400000|2022-05-20 01:00:00|20516.5|20486.5|20567.6|20562.6|20612.6|20607.6|20431.1|20426.1|24953
1653012000000|2022-05-20 02:00:00|20568.1|20563.1|20532.6|20527.6|20576.1|20571.1|20399.6|20394.6|19513
1653015600000|2022-05-20 03:00:00|20533.1|20528.1|20505.1|20500.1|20534.6|20529.6|20450.6|20445.6|7195
1653019200000|2022-05-20 04:00:00|20506.2|20476.2|20546.7|20516.7|20559.7|20529.7|20501.3|20471.3|0
1653022800000|2022-05-20 05:00:00|20551|20521|20556.6|20551.6|20604.1|20599.1|20509.1|20504.1|13229
1653026400000|2022-05-20 06:00:00|20555.6|20550.6|20708.1|20703.1|20721.6|20716.6|20530.6|20525.6|17354
1653030000000|2022-05-20 07:00:00|20704.6|20699.6|20752.1|20747.1|20822.1|20817.1|20630.1|20625.1|23646
1653033600000|2022-05-20 08:00:00|20744|20739|20707.4|20677.4|20752.5|20747.5|20659|20654|7886
1653037200000|2022-05-20 09:00:00|20706.4|20676.4|20758.5|20750.5|20766|20758|20698.1|20668.1|1912
1653040800000|2022-05-20 10:00:00|20759|20751|20752.5|20744.5|20767|20759|20731|20723|872
1653044400000|2022-05-20 11:00:00|20753|20745|20715.5|20707.5|20753|20745|20703.5|20695.5|936
1653048000000|2022-05-20 12:00:00|20716|20708|20664.5|20656.5|20723|20715|20652.5|20644.5|985
1653051600000|2022-05-20 13:00:00|20665.5|20657.5|20666.5|20658.5|20773|20765|20627|20619|3567
1653055200000|2022-05-20 14:00:00|20665.5|20657.5|20513|20505|20675.5|20667.5|20511|20503|2935
1653058800000|2022-05-20 15:00:00|20512.5|20504.5|20488|20480|20534|20526|20442|20434|3225
1653062400000|2022-05-20 16:00:00|20488.5|20480.5|20373.5|20365.5|20494.5|20486.5|20324|20316|2849
1653066000000|2022-05-20 17:00:00|20374|20366|20398.5|20390.5|20408|20400|20284.5|20276.5|1683
1653069600000|2022-05-20 18:00:00|20399|20391|20394.5|20364.5|20417.5|20409.5|20313|20305|1711
1653073200000|2022-05-20 19:00:00|20394.8|20364.8|20618.9|20588.9|20637.4|20607.4|20348.5|20318.5|0
1653076800000|2022-05-20 20:00:00|20616|20586|20619.4|20589.4|20645.2|20615.2|20585.8|20555.8|0
1653256800000|2022-05-22 22:00:00|20695.9|20665.9|20754.9|20724.9|20762.8|20732.8|20684.9|20654.9|0
1653260400000|2022-05-22 23:00:00|20755.8|20725.8|20740.8|20710.8|20777.7|20747.7|20702.6|20672.6|0
1653264000000|2022-05-23 00:00:00|20739.4|20709.4|20747|20717|20771.6|20741.6|20717.4|20687.4|0
1653267600000|2022-05-23 01:00:00|20746.5|20716.5|20547|20542|20755.5|20729.5|20539.5|20534.5|19977
1653271200000|2022-05-23 02:00:00|20545.5|20540.5|20458.4|20453.4|20561|20556|20387.9|20382.9|16916
1653274800000|2022-05-23 03:00:00|20457.4|20452.4|20323.9|20318.9|20515.9|20510.9|20294.4|20289.4|15691
1653278400000|2022-05-23 04:00:00|20332|20302|20351|20321|20377.3|20347.3|20332|20302|2
1653282000000|2022-05-23 05:00:00|20352|20322|20492.9|20487.9|20546.4|20541.4|20298.4|20293.4|16755
1653285600000|2022-05-23 06:00:00|20491.4|20486.4|20448.9|20443.9|20523.9|20518.9|20443.9|20438.9|9672
1653289200000|2022-05-23 07:00:00|20448.4|20443.4|20483.4|20478.4|20507.9|20502.9|20400.9|20395.9|9344
1653292800000|2022-05-23 08:00:00|20443.2|20438.2|20417|20387|20480.7|20475.7|20390.8|20360.8|5989
1653296400000|2022-05-23 09:00:00|20417.9|20387.9|20480.7|20472.7|20530.2|20522.2|20397.3|20367.3|1940
1653300000000|2022-05-23 10:00:00|20481.2|20473.2|20563.2|20555.2|20564.2|20556.2|20466.7|20458.7|1337
1653303600000|2022-05-23 11:00:00|20561.7|20553.7|20546.2|20538.2|20578.2|20570.2|20522.7|20514.7|1059
1653307200000|2022-05-23 12:00:00|20548.2|20540.2|20519.2|20511.2|20570.2|20562.2|20506.2|20498.2|885
1653310800000|2022-05-23 13:00:00|20518.7|20510.7|20438.2|20430.2|20538.7|20530.7|20401.2|20393.2|3233
1653314400000|2022-05-23 14:00:00|20439.7|20431.7|20479.2|20471.2|20511.2|20503.2|20389.2|20381.2|3507
1653318000000|2022-05-23 15:00:00|20479.7|20471.7|20545.2|20537.2|20570.2|20562.2|20464.2|20456.2|2424
1653321600000|2022-05-23 16:00:00|20545.7|20537.7|20522.7|20514.7|20578.7|20570.7|20510.2|20502.2|1180
1653325200000|2022-05-23 17:00:00|20523.2|20515.2|20526.2|20518.2|20536.7|20528.7|20465.7|20457.7|951
1653328800000|2022-05-23 18:00:00|20526.7|20518.7|20535.1|20505.1|20557.7|20549.7|20507.7|20499.7|888
1653332400000|2022-05-23 19:00:00|20535.6|20505.6|20559.1|20529.1|20580.7|20550.7|20504|20474|0
1653336000000|2022-05-23 20:00:00|20559.3|20529.3|20582|20552|20599.5|20569.5|20558.4|20528.4|0
1653339600000|2022-05-23 21:00:00|20581.7|20551.7|20502.4|20472.4|20583.9|20553.9|20490.6|20460.6|0
1653343200000|2022-05-23 22:00:00|20476.5|20446.5|20454.6|20424.6|20476.5|20446.5|20371.2|20341.2|0
1653346800000|2022-05-23 23:00:00|20455.9|20425.9|20474.9|20444.9|20481.4|20451.4|20431|20401|0
1653350400000|2022-05-24 00:00:00|20473.1|20443.1|20452.4|20422.4|20484.9|20454.9|20447|20417|0
1653354000000|2022-05-24 01:00:00|20453.3|20423.3|20435.8|20430.8|20525.2|20520.2|20328.2|20323.2|21714
1653357600000|2022-05-24 02:00:00|20436.8|20431.8|20191.8|20186.8|20463.8|20458.8|20166.8|20161.8|25619
1653361200000|2022-05-24 03:00:00|20191.3|20186.3|20193.3|20188.3|20228.8|20223.8|20144.8|20139.8|9480
1653364800000|2022-05-24 04:00:00|20203.3|20173.3|20174.5|20144.5|20210.2|20180.2|20173.1|20143.1|0
1653368400000|2022-05-24 05:00:00|20177.8|20147.8|20137.3|20132.3|20187.3|20182.3|20101.8|20096.8|13056
1653372000000|2022-05-24 06:00:00|20134.8|20129.8|20020.3|20015.3|20161.3|20156.3|19991.8|19986.8|14401
1653375600000|2022-05-24 07:00:00|20021.8|20016.8|20083.8|20078.8|20117.8|20112.8|20019.3|20014.3|14928
1653379200000|2022-05-24 08:00:00|20056.8|20051.8|20049.8|20019.8|20135.9|20116.8|20024.1|19994.1|11020
1653382800000|2022-05-24 09:00:00|20049.6|20019.6|20114.3|20106.3|20132.3|20124.3|20048.5|20018.5|1792
1653386400000|2022-05-24 10:00:00|20114.8|20106.8|20141.3|20133.3|20143.3|20135.3|20100.8|20092.8|921
1653390000000|2022-05-24 11:00:00|20141.8|20133.8|20142.3|20134.3|20178.8|20170.8|20128.8|20120.8|980
1653393600000|2022-05-24 12:00:00|20142.8|20134.8|20164.8|20156.8|20176.3|20168.3|20125.3|20117.3|837
1653397200000|2022-05-24 13:00:00|20165.8|20157.8|20034.3|20026.3|20188.3|20180.3|20030.8|20022.8|3706
1653400800000|2022-05-24 14:00:00|20035.3|20027.3|19963.3|19955.3|20035.3|20027.3|19919.3|19911.3|4946
1653404400000|2022-05-24 15:00:00|19962.3|19954.3|20044.3|20036.3|20061.8|20053.8|19926.8|19918.8|2980
1653408000000|2022-05-24 16:00:00|20043.8|20035.8|20035.8|20027.8|20114.8|20106.8|19992.3|19984.3|2039
1653411600000|2022-05-24 17:00:00|20036.3|20028.3|20038.8|20030.8|20057.3|20049.3|19976.8|19968.8|913
1653415200000|2022-05-24 18:00:00|20039.3|20031.3|19983.3|19953.3|20086.3|20078.3|19963.8|19953.3|1007
1653418800000|2022-05-24 19:00:00|19983.1|19953.1|20062.5|20032.5|20131.4|20101.4|19943.1|19913.1|0
1653422400000|2022-05-24 20:00:00|20062.9|20032.9|20099.5|20069.5|20105.7|20075.7|20052.6|20022.6|0
1653426000000|2022-05-24 21:00:00|20097.2|20067.2|20096.4|20066.4|20100.9|20070.9|20093.2|20063.2|0
1653429600000|2022-05-24 22:00:00|20095.8|20065.8|20142.4|20112.4|20157.7|20127.7|20095.8|20065.8|0
1653433200000|2022-05-24 23:00:00|20142.1|20112.1|20129.3|20099.3|20161.8|20131.8|20120.5|20090.5|0
1653436800000|2022-05-25 00:00:00|20128.4|20098.4|20100.4|20070.4|20128.4|20098.4|20065.5|20035.5|0
1653440400000|2022-05-25 01:00:00|20099.5|20069.5|20200.8|20195.8|20210.3|20205.3|20040.3|20035.3|23338
1653444000000|2022-05-25 02:00:00|20200.3|20195.3|20088.8|20083.8|20304.3|20299.3|20073.8|20068.8|31291
1653447600000|2022-05-25 03:00:00|20088.3|20083.3|20250.8|20245.8|20257.3|20252.3|20082.8|20077.8|16345
1653451200000|2022-05-25 04:00:00|20258.4|20228.4|20222.8|20192.8|20259.4|20229.4|20212|20182|1
1653454800000|2022-05-25 05:00:00|20219|20189|20176.3|20171.3|20281.8|20276.8|20115.3|20110.3|12711
1653458400000|2022-05-25 06:00:00|20175.3|20170.3|20239.8|20234.8|20262.8|20257.8|20111.8|20106.8|13394
1653462000000|2022-05-25 07:00:00|20241.3|20236.3|20234.3|20229.3|20394.8|20389.8|20214.3|20209.3|19023
1653465600000|2022-05-25 08:00:00|20233.3|20228.3|20154.7|20124.7|20238.3|20233.3|20091.3|20086.3|24110
1653469200000|2022-05-25 09:00:00|20154.2|20124.2|20157.3|20149.3|20167.3|20159.3|20062.3|20054.3|2192
1653472800000|2022-05-25 10:00:00|20156.8|20148.8|20107.3|20099.3|20174.8|20166.8|20101.3|20093.3|1550
1653476400000|2022-05-25 11:00:00|20106.3|20098.3|20077.8|20069.8|20125.3|20117.3|20041.8|20033.8|1473
1653480000000|2022-05-25 12:00:00|20077.3|20069.3|20115.8|20107.8|20117.3|20109.3|20059.3|20051.3|1188
1653483600000|2022-05-25 13:00:00|20114.8|20106.8|20124.3|20116.3|20209.8|20201.8|20094.3|20086.3|3816
1653487200000|2022-05-25 14:00:00|20125.3|20117.3|20179.8|20171.8|20199.3|20191.3|20090.8|20082.8|3610
1653490800000|2022-05-25 15:00:00|20180.8|20172.8|20138.8|20130.8|20188.8|20180.8|20128.8|20120.8|1712
1653494400000|2022-05-25 16:00:00|20137.8|20129.8|20101.8|20093.8|20153.3|20145.3|20061.8|20053.8|1075
1653498000000|2022-05-25 17:00:00|20101.3|20093.3|20116.3|20108.3|20123.3|20115.3|20058.3|20050.3|841
1653501600000|2022-05-25 18:00:00|20115.8|20107.8|20200.5|20170.5|20201.3|20193.3|20061.3|20053.3|1718
1653505200000|2022-05-25 19:00:00|20200.7|20170.7|20234.8|20204.8|20304.3|20274.3|20183.8|20153.8|0
1653508800000|2022-05-25 20:00:00|20235.3|20205.3|20181.8|20151.8|20237.2|20207.2|20144.6|20114.6|0
1653512400000|2022-05-25 21:00:00|20182.3|20152.3|20189.1|20159.1|20190.7|20160.7|20181.2|20151.2|0
1653516000000|2022-05-25 22:00:00|20194.5|20164.5|20208.8|20178.8|20214.5|20184.5|20188.5|20158.5|0
1653519600000|2022-05-25 23:00:00|20209.7|20179.7|20185.6|20155.6|20218.5|20188.5|20180.3|20150.3|0
1653523200000|2022-05-26 00:00:00|20182.8|20152.8|20278.1|20248.1|20284.3|20254.3|20180.4|20150.4|0
1653526800000|2022-05-26 01:00:00|20277.2|20247.2|19906.3|19901.3|20326.3|20321.3|19902.8|19897.8|33106
1653530400000|2022-05-26 02:00:00|19905.8|19900.8|19985.8|19980.8|20078.3|20073.3|19882.8|19877.8|33153
1653534000000|2022-05-26 03:00:00|19985.3|19980.3|20150.3|20145.3|20172.8|20167.8|19906.8|19901.8|24563
1653537600000|2022-05-26 04:00:00|20161.9|20131.9|20116.9|20086.9|20164|20134|20113.6|20083.6|0
1653541200000|2022-05-26 05:00:00|20117.1|20087.1|19985.8|19980.8|20126.8|20121.8|19969.8|19964.8|17429
1653544800000|2022-05-26 06:00:00|19985.3|19980.3|20012.3|20007.3|20028.3|20023.3|19947.8|19942.8|12888
1653548400000|2022-05-26 07:00:00|20011.8|20006.8|20096.8|20091.8|20135.8|20130.8|19993.3|19988.3|15411
1653552000000|2022-05-26 08:00:00|20092|20087|20061.8|20031.8|20116|20111|20030.1|20000.1|24446
1653555600000|2022-05-26 09:00:00|20060.9|20030.9|20123.5|20115.5|20130.5|20122.5|20045|20016.5|1359
1653559200000|2022-05-26 10:00:00|20122.5|20114.5|20133.5|20125.5|20141|20133|20093|20085|883
1653562800000|2022-05-26 11:00:00|20131.5|20123.5|20196|20188|20226.5|20218.5|20131.5|20123.5|2901
1653566400000|2022-05-26 12:00:00|20195|20187|20199|20191|20212.5|20204.5|20158|20150|1312
1653570000000|2022-05-26 13:00:00|20199.5|20191.5|20464.5|20456.5|20488.5|20480.5|20179.5|20171.5|5483
1653573600000|2022-05-26 14:00:00|20465.5|20457.5|20586.5|20578.5|20660|20652|20465.5|20457.5|10404
1653577200000|2022-05-26 15:00:00|20586|20578|20584|20576|20626.5|20618.5|20528|20520|2511
1653580800000|2022-05-26 16:00:00|20584.5|20576.5|20625.5|20617.5|20626.5|20618.5|20578|20570|741
1653584400000|2022-05-26 17:00:00|20626|20618|20677|20669|20684.5|20676.5|20624|20616|1097
1653588000000|2022-05-26 18:00:00|20676.5|20668.5|20677.5|20647.5|20684.5|20676.5|20649|20641|904
1653591600000|2022-05-26 19:00:00|20677.3|20647.3|20644.9|20614.9|20708.3|20678.3|20630.2|20600.2|0
1653595200000|2022-05-26 20:00:00|20644|20614|20620.9|20590.9|20646.8|20616.8|20610|20580|0
1653598800000|2022-05-26 21:00:00|20621|20591|20600.6|20570.6|20627.7|20597.7|20600.3|20570.3|0
1653602400000|2022-05-26 22:00:00|20596.4|20566.4|20592.5|20562.5|20615.9|20585.9|20589.6|20559.6|0
1653606000000|2022-05-26 23:00:00|20593|20563|20607|20577|20615.7|20585.7|20584.1|20554.1|0
1653609600000|2022-05-27 00:00:00|20606.1|20576.1|20586.9|20556.9|20616.9|20586.9|20543.6|20513.6|0
1653613200000|2022-05-27 01:00:00|20587.8|20557.8|20725|20720|20811.5|20806.5|20583.7|20553.7|38577
1653616800000|2022-05-27 02:00:00|20724.5|20719.5|20655.5|20650.5|20785.5|20780.5|20645|20640|16043
1653620400000|2022-05-27 03:00:00|20656|20651|20701|20696|20746|20741|20639|20634|8570
1653624000000|2022-05-27 04:00:00|20711.5|20681.5|20727.2|20697.2|20735.5|20705.5|20706.1|20676.1|2
1653627600000|2022-05-27 05:00:00|20726.3|20696.3|20597.5|20592.5|20726.3|20706|20537.5|20532.5|11251
1653631200000|2022-05-27 06:00:00|20597|20592|20585.5|20580.5|20623|20618|20514|20509|6871
1653634800000|2022-05-27 07:00:00|20588|20583|20704.5|20699.5|20714|20709|20556|20551|8887
1653638400000|2022-05-27 08:00:00|20705|20700|20785.8|20755.8|20800.9|20777|20692|20687|9655
1653642000000|2022-05-27 09:00:00|20785.4|20755.4|20777|20769|20798.5|20790.5|20747|20723.8|1407
1653645600000|2022-05-27 10:00:00|20776.5|20768.5|20772|20764|20776.5|20768.5|20738.5|20730.5|1000
1653649200000|2022-05-27 11:00:00|20771|20763|20762.5|20754.5|20801|20793|20751|20743|819
1653652800000|2022-05-27 12:00:00|20763|20755|20848.5|20840.5|20867.5|20859.5|20761|20753|1627
1653656400000|2022-05-27 13:00:00|20847|20839|20806.5|20798.5|20874.5|20866.5|20704.5|20696.5|1892
1653660000000|2022-05-27 14:00:00|20806|20798|20791|20783|20822|20814|20741|20733|1446
1653663600000|2022-05-27 15:00:00|20790.5|20782.5|20863.5|20855.5|20876|20868|20759.5|20751.5|1369
1653667200000|2022-05-27 16:00:00|20864|20856|20848|20840|20890|20882|20824|20816|770
1653670800000|2022-05-27 17:00:00|20848.5|20840.5|20841.5|20833.5|20860|20852|20826.5|20818.5|589
1653674400000|2022-05-27 18:00:00|20845|20837|20901.8|20871.8|20901.8|20888|20840|20832|491
1653678000000|2022-05-27 19:00:00|20902.4|20872.4|20930|20900|20934.4|20904.4|20873.3|20843.3|0
1653681600000|2022-05-27 20:00:00|20930.3|20900.3|20969.6|20939.6|20975.2|20945.2|20912.1|20882.1|0
1653861600000|2022-05-29 22:00:00|20892.4|20862.4|20910.5|20880.5|20915.3|20885.3|20870.2|20840.2|0
1653865200000|2022-05-29 23:00:00|20911|20881|20948.3|20918.3|20991.7|20961.7|20905.7|20875.7|0
1653868800000|2022-05-30 00:00:00|20947.4|20917.4|20961.4|20931.4|20967.8|20937.8|20926.2|20896.2|0
1653872400000|2022-05-30 01:00:00|20960.5|20930.5|20938.5|20933.5|21003.5|20998.5|20898.5|20875.9|21996
1653876000000|2022-05-30 02:00:00|20937.5|20932.5|21146.8|21141.8|21197.8|21192.8|20925.3|20920.3|23857
1653879600000|2022-05-30 03:00:00|21147.3|21142.3|21127.8|21122.8|21153.8|21148.8|21042.8|21037.8|9986
1653883200000|2022-05-30 04:00:00|21129.2|21099.2|21141.6|21111.6|21142.8|21112.8|21117.4|21087.4|0
1653886800000|2022-05-30 05:00:00|21143.9|21113.9|21109.8|21104.8|21173.8|21168.8|21068.8|21063.8|10774
1653890400000|2022-05-30 06:00:00|21110.8|21105.8|21153.8|21148.8|21158.3|21153.3|21086.8|21081.8|7580
1653894000000|2022-05-30 07:00:00|21154.8|21149.8|21119.8|21114.8|21187.3|21182.3|21094.3|21089.3|11550
1653897600000|2022-05-30 08:00:00|21102.3|21097.3|21144.3|21114.3|21179.8|21174.8|21091.3|21086.3|7283
1653901200000|2022-05-30 09:00:00|21143.4|21113.4|21237.3|21229.3|21248.8|21240.8|21130.6|21100.6|2532
1653904800000|2022-05-30 10:00:00|21238.8|21230.8|21186.3|21178.3|21238.8|21230.8|21159.8|21151.8|1446
1653908400000|2022-05-30 11:00:00|21188.3|21180.3|21157.8|21149.8|21188.8|21180.8|21141.3|21133.3|968
1653912000000|2022-05-30 12:00:00|21158.3|21150.3|21149.8|21141.8|21168.8|21160.8|21138.3|21130.3|704
1653915600000|2022-05-30 13:00:00|21149.3|21141.3|21144.8|21136.8|21166.3|21158.3|21115.8|21107.8|1371
1653919200000|2022-05-30 14:00:00|21143.8|21135.8|21149.8|21141.8|21169.3|21161.3|21127.3|21119.3|1108
1653922800000|2022-05-30 15:00:00|21145.8|21137.8|21134.8|21126.8|21172.3|21164.3|21132.3|21124.3|1281
1653926400000|2022-05-30 16:00:00|21135.8|21127.8|21111.3|21103.3|21154.3|21146.3|21096.8|21088.8|425
1653930000000|2022-05-30 17:00:00|21112.3|21104.3|21108.3|21100.3|21120.8|21112.8|21101.3|21093.3|234
1653933600000|2022-05-30 18:00:00|21106.3|21098.3|21106.3|21076.3|21124.3|21116.3|21095.3|21076.3|270
1653937200000|2022-05-30 19:00:00|21104.9|21074.9|21103.9|21073.9|21106.3|21076.3|21101.5|21071.5|0
1653940800000|2022-05-30 20:00:00|21104.3|21074.3|21103.7|21073.7|21104.3|21074.3|21103.7|21073.7|0
1653944400000|2022-05-30 21:00:00|21104|21074|21104|21074|21104.9|21074.9|21104|21074|0
1653948000000|2022-05-30 22:00:00|21094|21064|21069.2|21039.2|21101.2|21071.2|21032.7|21002.7|0
1653951600000|2022-05-30 23:00:00|21068.7|21038.7|21122.7|21092.7|21131.8|21101.8|21068.7|21038.7|0
1653955200000|2022-05-31 00:00:00|21123.6|21093.6|21067.3|21037.3|21129.3|21099.3|21038.3|21008.3|0
1653958800000|2022-05-31 01:00:00|21066.8|21036.8|21089.4|21084.4|21200.8|21195.8|21031.5|21001.5|24540
1653962400000|2022-05-31 02:00:00|21088.4|21083.4|21245.4|21240.4|21254.4|21249.4|21052.4|21047.4|21022
1653966000000|2022-05-31 03:00:00|21246.4|21241.4|21228.4|21223.4|21276.9|21271.9|21137.4|21132.4|13785
1653969600000|2022-05-31 04:00:00|21243.2|21213.2|21247.2|21217.2|21252.9|21222.9|21235.7|21205.7|0
1653973200000|2022-05-31 05:00:00|21247.7|21217.7|21333.4|21328.4|21370.4|21365.4|21237.9|21217.7|18867
1653976800000|2022-05-31 06:00:00|21332.9|21327.9|21357.9|21352.9|21438.4|21433.4|21305.4|21300.4|18030
1653980400000|2022-05-31 07:00:00|21358.4|21353.4|21324.9|21319.9|21369.4|21364.4|21271.9|21266.9|15737
1653984000000|2022-05-31 08:00:00|21303.6|21298.6|21545.4|21515.4|21584.8|21566.6|21301.6|21296.6|17803
1653987600000|2022-05-31 09:00:00|21544.9|21514.9|21538.6|21530.6|21545.4|21534.1|21422.1|21414.1|3852
1653991200000|2022-05-31 10:00:00|21539.1|21531.1|21536.1|21528.1|21566.6|21558.6|21500.6|21492.6|1550
1653994800000|2022-05-31 11:00:00|21536.6|21528.6|21511.1|21503.1|21557.1|21549.1|21479.1|21471.1|1430
1653998400000|2022-05-31 12:00:00|21508.1|21500.1|21443.1|21435.1|21511.1|21503.1|21435.1|21427.1|1686
1654002000000|2022-05-31 13:00:00|21442.6|21434.6|21399.6|21391.6|21510.6|21502.6|21365.6|21357.6|4772
1654005600000|2022-05-31 14:00:00|21398.1|21390.1|21426.6|21418.6|21437.1|21429.1|21343.1|21335.1|4671
1654009200000|2022-05-31 15:00:00|21426.1|21418.1|21429.1|21421.1|21444.1|21436.1|21319.1|21311.1|3398
1654012800000|2022-05-31 16:00:00|21428.6|21420.6|21393.6|21385.6|21450.6|21442.6|21370.6|21362.6|1098
1654016400000|2022-05-31 17:00:00|21392.1|21384.1|21395.1|21387.1|21398.6|21390.6|21335.1|21327.1|971
1654020000000|2022-05-31 18:00:00|21394.6|21386.6|21297.2|21267.2|21399.1|21391.1|21273.1|21265.1|1105
1654023600000|2022-05-31 19:00:00|21297.3|21267.3|21274.6|21244.6|21362.1|21332.1|21265.3|21235.3|0
1654027200000|2022-05-31 20:00:00|21273.7|21243.7|21326.1|21296.1|21334.2|21304.2|21258.1|21228.1|0
1654030800000|2022-05-31 21:00:00|21325.9|21295.9|21330.1|21300.1|21335.5|21305.5|21323.5|21293.5|0
1654034400000|2022-05-31 22:00:00|21330.6|21300.6|21370.8|21340.8|21373.9|21343.9|21330.2|21300.2|0
1654038000000|2022-05-31 23:00:00|21370.3|21340.3|21413.5|21383.5|21413.6|21383.6|21358.1|21328.1|0
1654041600000|2022-06-01 00:00:00|21414.5|21384.5|21441.3|21411.3|21455.6|21425.6|21413.5|21383.5|0
1654045200000|2022-06-01 01:00:00|21440.4|21410.4|21408.8|21403.8|21466.6|21461.6|21291.6|21286.6|19714
1654048800000|2022-06-01 02:00:00|21409.3|21404.3|21248.8|21243.8|21409.8|21404.8|21229.8|21224.8|16497
1654052400000|2022-06-01 03:00:00|21247.8|21242.8|21273.3|21268.3|21315.8|21310.8|21201.8|21196.8|10915
1654056000000|2022-06-01 04:00:00|21279.7|21249.7|21290.8|21260.8|21294.3|21264.3|21252.5|21222.5|0
1654059600000|2022-06-01 05:00:00|21294.3|21264.3|21237.8|21232.8|21313.8|21308.8|21166.3|21161.3|12780
1654063200000|2022-06-01 06:00:00|21239.8|21234.8|21306.3|21301.3|21347.3|21342.3|21229.3|21224.3|10930
1654066800000|2022-06-01 07:00:00|21307.8|21302.8|21284.8|21279.8|21373.3|21368.3|21284.3|21279.3|10418
1654070400000|2022-06-01 08:00:00|21282.5|21277.5|21271|21241|21322|21317|21244|21225.9|5835
1654074000000|2022-06-01 09:00:00|21271.9|21241.9|21286.5|21278.5|21299|21291|21246|21238|1416
1654077600000|2022-06-01 10:00:00|21285|21277|21235.5|21227.5|21301|21293|21227|21219|880
1654081200000|2022-06-01 11:00:00|21234.5|21226.5|21312.5|21304.5|21313.5|21305.5|21233.5|21225.5|1398
1654084800000|2022-06-01 12:00:00|21313|21305|21325|21317|21361.5|21353.5|21303.5|21295.5|1215
1654088400000|2022-06-01 13:00:00|21327|21319|21351.5|21343.5|21392.5|21384.5|21314.5|21306.5|3614
1654092000000|2022-06-01 14:00:00|21352|21344|21172.5|21164.5|21358|21350|21117|21109|5060
1654095600000|2022-06-01 15:00:00|21172|21164|21000|20992|21173.5|21165.5|20987|20979|4786
1654099200000|2022-06-01 16:00:00|21001|20993|21022.5|21014.5|21047.5|21039.5|20975|20967|2122
1654102800000|2022-06-01 17:00:00|21023|21015|21088.5|21080.5|21104.5|21096.5|21017|21009|1537
1654106400000|2022-06-01 18:00:00|21089|21081|21134.4|21104.4|21163|21155|21079|21071|1314
1654110000000|2022-06-01 19:00:00|21134.3|21104.3|21065.9|21035.9|21166.8|21136.8|21062.7|21032.7|0
1654113600000|2022-06-01 20:00:00|21065.7|21035.7|21075.9|21045.9|21082.6|21052.6|21052|21022|0
1654117200000|2022-06-01 21:00:00|21076|21046|21074.8|21044.8|21079|21049|21073.1|21043.1|0
1654120800000|2022-06-01 22:00:00|21074.5|21044.5|21062.2|21032.2|21090.4|21060.4|21058|21028|0
1654124400000|2022-06-01 23:00:00|21063.1|21033.1|21058.9|21028.9|21078.9|21048.9|21047.3|21017.3|0
1654128000000|2022-06-02 00:00:00|21059.9|21029.9|21122.4|21092.4|21133.1|21103.1|21046.2|21016.2|0
1654131600000|2022-06-02 01:00:00|21122.8|21092.8|20951.5|20946.5|21127.5|21097.5|20943|20938|20218
1654135200000|2022-06-02 02:00:00|20950|20945|20898|20893|21044.5|21039.5|20883|20878|17790
1654138800000|2022-06-02 03:00:00|20896|20891|20965|20960|20979|20974|20893.5|20888.5|8581
1654142400000|2022-06-02 04:00:00|20973.1|20943.1|20983.2|20953.2|20987.9|20957.9|20958.6|20928.6|0
1654146000000|2022-06-02 05:00:00|20983.6|20953.6|21028|21023|21039.5|21034.5|20906|20901|9779
1654149600000|2022-06-02 06:00:00|21029|21024|21092.5|21087.5|21106|21101|21007|21002|11243
1654153200000|2022-06-02 07:00:00|21093|21088|21060.5|21055.5|21132.5|21127.5|21046|21041|9918
1654156800000|2022-06-02 08:00:00|21056.2|21051.2|21072.5|21042.5|21131.2|21126.2|21036.2|21031.2|6006
1654160400000|2022-06-02 09:00:00|21071.6|21041.6|21170.7|21162.7|21218.7|21210.7|21052|21022|1726
1654164000000|2022-06-02 10:00:00|21171.2|21163.2|21197.7|21189.7|21203.2|21195.2|21142.7|21134.7|465
1654167600000|2022-06-02 11:00:00|21197.2|21189.2|21186.7|21178.7|21197.2|21189.2|21167.2|21159.2|366
1654171200000|2022-06-02 12:00:00|21182.7|21174.7|21152.7|21144.7|21209.7|21201.7|21151.7|21143.7|959
1654174800000|2022-06-02 13:00:00|21152.2|21144.2|21131.2|21123.2|21193.7|21185.7|21098.2|21090.2|2620
1654178400000|2022-06-02 14:00:00|21128.7|21120.7|21226.7|21218.7|21233.2|21225.2|21118.2|21110.2|3374
1654182000000|2022-06-02 15:00:00|21226.2|21218.2|21372.2|21364.2|21410.2|21402.2|21220.7|21212.7|4289
1654185600000|2022-06-02 16:00:00|21372.7|21364.7|21428.2|21420.2|21451.2|21443.2|21364.2|21356.2|1891
1654189200000|2022-06-02 17:00:00|21429.2|21421.2|21436.7|21428.7|21444.7|21436.7|21389.2|21381.2|1089
1654192800000|2022-06-02 18:00:00|21437.7|21429.7|21424.4|21394.4|21450.7|21442.7|21404.7|21394.1|939
1654196400000|2022-06-02 19:00:00|21424.1|21394.1|21505.1|21475.1|21508.4|21478.4|21408.1|21378.1|0
1654200000000|2022-06-02 20:00:00|21505.7|21475.7|21530.7|21500.7|21535.6|21505.6|21484.4|21454.4|0
1654203600000|2022-06-02 21:00:00|21530.6|21500.6|21527.4|21497.4|21536.9|21506.9|21527.4|21497.4|0
1654207200000|2022-06-02 22:00:00|21527.6|21497.6|21526.4|21496.4|21567.5|21537.5|21523.9|21493.9|0
1654210800000|2022-06-02 23:00:00|21525.5|21495.5|21503.3|21473.3|21537.5|21507.5|21501.3|21471.3|0
1654214400000|2022-06-03 00:00:00|21502.4|21472.4|21470|21440|21508|21478|21468.7|21438.7|0
1654218000000|2022-06-03 01:00:00|21470.9|21440.9|21490.4|21460.4|21497.7|21467.7|21468.2|21438.2|0
1654221600000|2022-06-03 02:00:00|21489.5|21459.5|21536.7|21506.7|21539.7|21509.7|21472.1|21442.1|0
1654225200000|2022-06-03 03:00:00|21536.2|21506.2|21511.6|21481.6|21538|21508|21510.5|21480.5|0
1654228800000|2022-06-03 04:00:00|21511.9|21481.9|21498|21468|21525.9|21495.9|21498|21468|0
1654232400000|2022-06-03 05:00:00|21499|21469|21518.6|21488.6|21525.9|21495.9|21497.1|21467.1|0
1654236000000|2022-06-03 06:00:00|21518.1|21488.1|21502.7|21472.7|21527.5|21497.5|21502.7|21472.7|0
1654239600000|2022-06-03 07:00:00|21503.2|21473.2|21437.4|21407.4|21505.1|21475.1|21435.7|21405.7|0
1654243200000|2022-06-03 08:00:00|21438.3|21408.3|21446.4|21416.4|21460.3|21430.3|21425.2|21395.2|0
1654246800000|2022-06-03 09:00:00|21446.8|21416.8|21445.7|21415.7|21449.2|21419.2|21419.8|21389.8|0
1654250400000|2022-06-03 10:00:00|21446.2|21416.2|21397.8|21367.8|21447.1|21417.1|21389.9|21359.9|0
1654254000000|2022-06-03 11:00:00|21398.2|21368.2|21362.1|21332.1|21404.3|21374.3|21353.5|21323.5|0
1654257600000|2022-06-03 12:00:00|21361.7|21331.7|21349.7|21319.7|21446.7|21416.7|21318.3|21288.3|0
1654261200000|2022-06-03 13:00:00|21348.7|21318.7|21378.2|21348.2|21393.8|21363.8|21230.3|21200.3|0
1654264800000|2022-06-03 14:00:00|21380.7|21350.7|21237.5|21207.5|21424.9|21394.9|21225.8|21195.8|0
1654268400000|2022-06-03 15:00:00|21237.6|21207.6|21274.4|21244.4|21307.7|21277.7|21201.6|21171.6|0
1654272000000|2022-06-03 16:00:00|21273.9|21243.9|21364.9|21334.9|21371.3|21341.3|21273.1|21243.1|0
1654275600000|2022-06-03 17:00:00|21365.1|21335.1|21306.1|21276.1|21405.4|21375.4|21284.6|21254.6|0
1654279200000|2022-06-03 18:00:00|21305.9|21275.9|21323.4|21293.4|21346.3|21316.3|21294.9|21264.9|0
1654282800000|2022-06-03 19:00:00|21323.7|21293.7|21274.6|21244.6|21325.6|21295.6|21245.7|21215.7|0
1654286400000|2022-06-03 20:00:00|21275.5|21245.5|21279.9|21249.9|21299.4|21269.4|21257.4|21227.4|0
1654466400000|2022-06-05 22:00:00|21302.3|21272.3|21284.2|21254.2|21313.4|21283.4|21265.9|21235.9|0
1654470000000|2022-06-05 23:00:00|21284.6|21254.6|21281.5|21251.5|21299.1|21269.1|21266.9|21236.9|0
1654473600000|2022-06-06 00:00:00|21279.7|21249.7|21327.4|21297.4|21330.7|21300.7|21265.1|21235.1|0
1654477200000|2022-06-06 01:00:00|21326.9|21296.9|21174.6|21169.6|21423.6|21418.6|21024.1|21019.1|27875
1654480800000|2022-06-06 02:00:00|21174.1|21169.1|21319.1|21314.1|21388.6|21383.6|21160.6|21155.6|18356
1654484400000|2022-06-06 03:00:00|21321.1|21316.1|21336.6|21331.6|21387.1|21382.1|21274.6|21269.6|9919
1654488000000|2022-06-06 04:00:00|21346.2|21316.2|21377.5|21347.5|21383.7|21353.7|21338.2|21308.2|2
1654491600000|2022-06-06 05:00:00|21379.4|21349.4|21392.1|21387.1|21438.6|21433.6|21331.6|21326.6|11324
1654495200000|2022-06-06 06:00:00|21389.6|21384.6|21448.6|21443.6|21472.6|21467.6|21378.6|21373.6|8911
1654498800000|2022-06-06 07:00:00|21445.6|21440.6|21648.6|21643.6|21723.6|21718.6|21371.6|21366.6|21778
1654502400000|2022-06-06 08:00:00|21640.6|21635.6|21769.3|21739.3|21774.1|21761.6|21637.1|21632.1|8692
1654506000000|2022-06-06 09:00:00|21769.7|21739.7|21712.1|21704.1|21771.9|21744.6|21688.1|21680.1|1596
1654509600000|2022-06-06 10:00:00|21711.6|21703.6|21703.6|21695.6|21737.6|21729.6|21692.6|21684.6|965
1654513200000|2022-06-06 11:00:00|21703.1|21695.1|21714.6|21706.6|21717.6|21709.6|21679.6|21671.6|733
1654516800000|2022-06-06 12:00:00|21715.6|21707.6|21731.1|21723.1|21731.1|21723.1|21691.1|21683.1|765
1654520400000|2022-06-06 13:00:00|21731.6|21723.6|21834.6|21826.6|21839.6|21831.6|21720.1|21712.1|4838
1654524000000|2022-06-06 14:00:00|21835.1|21827.1|21854.1|21846.1|21886.6|21878.6|21802.6|21794.6|3372
1654527600000|2022-06-06 15:00:00|21855.1|21847.1|21712.1|21704.1|21859.6|21851.6|21691.1|21683.1|3431
1654531200000|2022-06-06 16:00:00|21712.6|21704.6|21644.1|21636.1|21713.6|21705.6|21566.1|21558.1|2801
1654534800000|2022-06-06 17:00:00|21643.6|21635.6|21695.1|21687.1|21697.1|21689.1|21602.6|21594.6|1124
1654538400000|2022-06-06 18:00:00|21696.1|21688.1|21645.2|21615.2|21697.1|21689.1|21588.1|21580.1|1040
1654542000000|2022-06-06 19:00:00|21645.4|21615.4|21650.8|21620.8|21661.3|21631.3|21586.2|21556.2|0
1654545600000|2022-06-06 20:00:00|21650.3|21620.3|21658.4|21628.4|21666.4|21636.4|21638.1|21608.1|0
1654549200000|2022-06-06 21:00:00|21658.5|21628.5|21661.8|21631.8|21662.7|21632.7|21653.7|21623.7|0
1654552800000|2022-06-06 22:00:00|21660.8|21630.8|21641.3|21611.3|21669.6|21639.6|21634.7|21604.7|0
1654556400000|2022-06-06 23:00:00|21641.7|21611.7|21662.2|21632.2|21673.1|21643.1|21638.1|21608.1|0
1654560000000|2022-06-07 00:00:00|21662.7|21632.7|21585.8|21555.8|21664.3|21634.3|21578.2|21548.2|0
1654563600000|2022-06-07 01:00:00|21585.3|21555.3|21575.9|21570.9|21681.9|21676.9|21424.4|21419.4|28479
1654567200000|2022-06-07 02:00:00|21576.4|21571.4|21636.9|21631.9|21641.4|21636.4|21498.9|21493.9|17387
1654570800000|2022-06-07 03:00:00|21637.9|21632.9|21638.4|21633.4|21756.9|21751.9|21594.9|21589.9|13415
1654574400000|2022-06-07 04:00:00|21647.5|21617.5|21641.1|21611.1|21650.6|21620.6|21625.9|21595.9|4
1654578000000|2022-06-07 05:00:00|21638.2|21608.2|21457.4|21452.4|21655.9|21650.9|21404.4|21399.4|19936
1654581600000|2022-06-07 06:00:00|21457.9|21452.9|21547.9|21542.9|21583.9|21578.9|21457.9|21452.9|11123
1654585200000|2022-06-07 07:00:00|21546.9|21541.9|21525.4|21520.4|21609.9|21604.9|21522.9|21517.9|10858
1654588800000|2022-06-07 08:00:00|21521.2|21516.2|21531.9|21501.9|21548.9|21535.2|21469.2|21464.2|5877
1654592400000|2022-06-07 09:00:00|21531.4|21501.4|21506.2|21498.2|21536.7|21528.7|21483.7|21471.3|942
1654596000000|2022-06-07 10:00:00|21507.2|21499.2|21468.7|21460.7|21539.2|21531.2|21446.7|21438.7|958
1654599600000|2022-06-07 11:00:00|21473.2|21465.2|21491.2|21483.2|21560.7|21552.7|21416.7|21408.7|2621
1654603200000|2022-06-07 12:00:00|21491.7|21483.7|21500.7|21492.7|21517.7|21509.7|21471.7|21463.7|1150
1654606800000|2022-06-07 13:00:00|21500.2|21492.2|21561.2|21553.2|21628.7|21620.7|21475.7|21467.7|4148
1654610400000|2022-06-07 14:00:00|21561.7|21553.7|21705.7|21697.7|21746.2|21738.2|21543.7|21535.7|4319
1654614000000|2022-06-07 15:00:00|21706.2|21698.2|21691.2|21683.2|21709.7|21701.7|21638.2|21630.2|2382
1654617600000|2022-06-07 16:00:00|21690.7|21682.7|21685.2|21677.2|21698.7|21690.7|21633.2|21625.2|942
1654621200000|2022-06-07 17:00:00|21686.2|21678.2|21704.7|21696.7|21726.7|21718.7|21672.2|21664.2|905
1654624800000|2022-06-07 18:00:00|21705.2|21697.2|21770|21740|21770|21755.7|21697.2|21689.2|1259
1654628400000|2022-06-07 19:00:00|21770.1|21740.1|21849.1|21819.1|21860.8|21830.8|21766.2|21736.2|1
1654632000000|2022-06-07 20:00:00|21849.5|21819.5|21804.2|21774.2|21849.5|21819.5|21800.7|21770.7|0
1654635600000|2022-06-07 21:00:00|21804.4|21774.4|21804.9|21774.9|21805.8|21775.8|21796.5|21766.5|0
1654639200000|2022-06-07 22:00:00|21802.3|21772.3|21801.6|21771.6|21817.6|21787.6|21793.8|21763.8|0
1654642800000|2022-06-07 23:00:00|21802.1|21772.1|21775|21745|21812.3|21782.3|21772|21742|0
1654646400000|2022-06-08 00:00:00|21774|21744|21802.3|21772.3|21811.6|21781.6|21768.1|21738.1|0
1654650000000|2022-06-08 01:00:00|21803.2|21773.2|21889.2|21884.2|21889.2|21884.2|21722.7|21717.7|25425
1654653600000|2022-06-08 02:00:00|21891.7|21886.7|21935.7|21930.7|22018.7|22013.7|21865.7|21860.7|22930
1654657200000|2022-06-08 03:00:00|21935.2|21930.2|21908.2|21903.2|21944.7|21939.7|21799.7|21794.7|16040
1654660800000|2022-06-08 04:00:00|21913.7|21883.7|21901.9|21871.9|21930.4|21900.4|21900.5|21870.5|3
1654664400000|2022-06-08 05:00:00|21900.5|21870.5|21951.2|21946.2|21974.2|21969.2|21845.7|21840.7|14441
1654668000000|2022-06-08 06:00:00|21953.7|21948.7|21989.2|21984.2|21996.7|21991.7|21922.2|21917.2|9930
1654671600000|2022-06-08 07:00:00|21987.7|21982.7|22001.2|21996.2|22068.2|22063.2|21938.7|21933.7|15266
1654675200000|2022-06-08 08:00:00|22000.7|21995.7|21972.5|21942.5|22000.7|21995.7|21928.1|21923.1|8091
1654678800000|2022-06-08 09:00:00|21971.5|21941.5|21914.1|21906.1|21975|21949.1|21911.1|21903.1|1684
1654682400000|2022-06-08 10:00:00|21913.1|21905.1|21939.6|21931.6|21947.1|21939.1|21894.6|21886.6|1488
1654686000000|2022-06-08 11:00:00|21940.1|21932.1|21922.6|21914.6|21959.1|21951.1|21922.6|21914.6|900
1654689600000|2022-06-08 12:00:00|21923.1|21915.1|21909.1|21901.1|21937.1|21929.1|21874.6|21866.6|1719
1654693200000|2022-06-08 13:00:00|21911.1|21903.1|22008.1|22000.1|22026.1|22018.1|21871.1|21863.1|4317
1654696800000|2022-06-08 14:00:00|22007.6|21999.6|21947.6|21939.6|22010.6|22002.6|21905.1|21897.1|4420
1654700400000|2022-06-08 15:00:00|21948.1|21940.1|22085.6|22077.6|22099.1|22091.1|21928.1|21920.1|4787
1654704000000|2022-06-08 16:00:00|22086.1|22078.1|22012.1|22004.1|22096.6|22088.6|21933.6|21925.6|2635
1654707600000|2022-06-08 17:00:00|22011.6|22003.6|22020.6|22012.6|22044.6|22036.6|21954.1|21946.1|1828
1654711200000|2022-06-08 18:00:00|22021.1|22013.1|22091.7|22061.7|22119.6|22111.6|22020.6|22012.6|3082
1654714800000|2022-06-08 19:00:00|22092|22062|22112.7|22082.7|22190.5|22160.5|22079.1|22049.1|0
1654718400000|2022-06-08 20:00:00|22111.7|22081.7|22114.1|22084.1|22121.8|22091.8|22093.5|22063.5|0
1654722000000|2022-06-08 21:00:00|22115|22085|22100.1|22070.1|22118.4|22088.4|22099|22069|0
1654725600000|2022-06-08 22:00:00|22096.5|22066.5|22145|22115|22147.5|22117.5|22086.1|22056.1|0
1654729200000|2022-06-08 23:00:00|22145.5|22115.5|22130.2|22100.2|22152.3|22122.3|22114.8|22084.8|0
1654732800000|2022-06-09 00:00:00|22131.1|22101.1|22076.4|22046.4|22144.1|22114.1|22072.8|22042.8|0
1654736400000|2022-06-09 01:00:00|22077.4|22047.4|22015.7|22010.7|22134.6|22129.6|21936.6|21931.6|27144
1654740000000|2022-06-09 02:00:00|22014.2|22009.2|21964.7|21959.7|22065.2|22060.2|21854.2|21849.2|23902
1654743600000|2022-06-09 03:00:00|21965.2|21960.2|21953.7|21948.7|21996.2|21991.2|21897.7|21892.7|8464
1654747200000|2022-06-09 04:00:00|21968.2|21938.2|21982.5|21952.5|21986.1|21956.1|21967.5|21937.5|1
1654750800000|2022-06-09 05:00:00|21961.7|21956.7|21803.2|21798.2|22014.7|22009.7|21793.2|21788.2|17001
1654754400000|2022-06-09 06:00:00|21802.7|21797.7|21835.2|21830.2|21866.2|21861.2|21757.2|21752.2|14071
1654758000000|2022-06-09 07:00:00|21832.7|21827.7|21834.2|21829.2|21885.7|21880.7|21807.7|21802.7|11326
1654761600000|2022-06-09 08:00:00|21830.7|21825.7|21980.8|21950.8|21989.6|21959.6|21813.2|21808.2|6907
1654765200000|2022-06-09 09:00:00|21980.3|21950.3|22245.7|22237.7|22319.7|22311.7|21968.8|21938.8|7039
1654768800000|2022-06-09 10:00:00|22245.2|22237.2|21992.2|21984.2|22247.7|22239.7|21949.2|21941.2|7424
1654772400000|2022-06-09 11:00:00|21992.7|21984.7|21943.2|21935.2|22177.2|22169.2|21933.2|21925.2|5230
1654776000000|2022-06-09 12:00:00|21942.7|21934.7|21914.2|21906.2|21952.7|21944.7|21873.2|21865.2|2145
1654779600000|2022-06-09 13:00:00|21913.7|21905.7|21862.2|21854.2|21934.7|21926.7|21770.2|21762.2|6489
1654783200000|2022-06-09 14:00:00|21862.7|21854.7|21705.2|21697.2|21901.2|21893.2|21691.2|21683.2|5317
1654786800000|2022-06-09 15:00:00|21704.2|21696.2|21669.7|21661.7|21718.2|21710.2|21626.7|21618.7|4319
1654790400000|2022-06-09 16:00:00|21670.2|21662.2|21684.7|21676.7|21688.7|21680.7|21581.2|21573.2|2643
1654794000000|2022-06-09 17:00:00|21685.2|21677.2|21715.7|21707.7|21736.7|21728.7|21664.7|21656.7|1545
1654797600000|2022-06-09 18:00:00|21714.7|21706.7|21646.8|21616.8|21721.2|21713.2|21638.2|21616.8|1095
1654801200000|2022-06-09 19:00:00|21646.6|21616.6|21505.7|21475.7|21646.6|21616.6|21498.7|21468.7|0
1654804800000|2022-06-09 20:00:00|21504.7|21474.7|21541.9|21511.9|21554.3|21524.3|21504.5|21474.5|0
1654808400000|2022-06-09 21:00:00|21539|21509|21551.1|21521.1|21553.2|21523.2|21533.7|21503.7|0
1654812000000|2022-06-09 22:00:00|21552.8|21522.8|21529.9|21499.9|21557.5|21527.5|21517.7|21487.7|0
1654815600000|2022-06-09 23:00:00|21530.8|21500.8|21537.8|21507.8|21552.2|21522.2|21527.8|21497.8|0
1654819200000|2022-06-10 00:00:00|21539.8|21509.8|21498.1|21468.1|21550.1|21520.1|21490.3|21460.3|0
1654822800000|2022-06-10 01:00:00|21497.8|21467.8|21621.3|21616.3|21667.8|21662.8|21455.7|21450.7|22411
1654826400000|2022-06-10 02:00:00|21622.3|21617.3|21718.8|21713.8|21750.8|21745.8|21590.3|21585.3|21451
1654830000000|2022-06-10 03:00:00|21717.3|21712.3|21827.3|21822.3|21913.3|21908.3|21712.3|21707.3|15757
1654833600000|2022-06-10 04:00:00|21842.3|21812.3|21814.1|21784.1|21843.2|21813.2|21796|21766|0
1654837200000|2022-06-10 05:00:00|21814.3|21809.3|21882.3|21877.3|21909.3|21904.3|21739.3|21734.3|15639
1654840800000|2022-06-10 06:00:00|21881.8|21876.8|21883.8|21878.8|21938.3|21933.3|21846.3|21841.3|10469
1654844400000|2022-06-10 07:00:00|21884.3|21879.3|21803.8|21798.8|21896.3|21891.3|21768.3|21763.3|13000
1654848000000|2022-06-10 08:00:00|21803.6|21798.6|21769|21739|21862.6|21857.6|21762.4|21732.4|8339
1654851600000|2022-06-10 09:00:00|21768|21738|21810.1|21802.1|21841.1|21833.1|21766|21736|1885
1654855200000|2022-06-10 10:00:00|21810.6|21802.6|21800.1|21792.1|21822.6|21814.6|21778.1|21770.1|1001
1654858800000|2022-06-10 11:00:00|21799.6|21791.6|21809.1|21801.1|21821.6|21813.6|21772.1|21764.1|1265
1654862400000|2022-06-10 12:00:00|21810.1|21802.1|21621.6|21613.6|21870.6|21862.6|21621.1|21613.1|5636
1654866000000|2022-06-10 13:00:00|21622.1|21614.1|21473.1|21465.1|21688.1|21680.1|21434.6|21426.6|11010
1654869600000|2022-06-10 14:00:00|21468.1|21460.1|21385.6|21377.6|21468.1|21460.1|21343.1|21335.1|6496
1654873200000|2022-06-10 15:00:00|21386.1|21378.1|21334.1|21326.1|21435.1|21427.1|21275.1|21267.1|3957
1654876800000|2022-06-10 16:00:00|21335.1|21327.1|21374.6|21366.6|21410.6|21402.6|21333.6|21325.6|1952
1654880400000|2022-06-10 17:00:00|21374.1|21366.1|21400.1|21392.1|21427.1|21419.1|21339.6|21331.6|1238
1654884000000|2022-06-10 18:00:00|21399.6|21391.6|21447.5|21417.5|21450.1|21442.1|21386.6|21378.6|1281
1654887600000|2022-06-10 19:00:00|21449.9|21419.9|21342|21312|21488.4|21458.4|21341.8|21311.8|0
1654891200000|2022-06-10 20:00:00|21343.5|21313.5|21383.7|21353.7|21405.9|21375.9|21333.7|21303.7|0
1655071200000|2022-06-12 22:00:00|21206.2|21176.2|21214.9|21184.9|21243.4|21213.4|21193.4|21163.4|0
1655074800000|2022-06-12 23:00:00|21214.4|21184.4|21202.4|21172.4|21225.3|21195.3|21187.3|21157.3|0
1655078400000|2022-06-13 00:00:00|21203.4|21173.4|21148.2|21118.2|21210|21180|21145.9|21115.9|0
1655082000000|2022-06-13 01:00:00|21148.4|21118.4|21287.2|21282.2|21298.7|21293.7|21065.2|21060.2|32079
1655085600000|2022-06-13 02:00:00|21285.2|21280.2|21273.7|21268.7|21311.2|21306.2|21137.7|21132.7|20065
1655089200000|2022-06-13 03:00:00|21273.2|21268.2|21189.2|21184.2|21283.2|21278.2|21165.7|21160.7|8528
1655092800000|2022-06-13 04:00:00|21203.2|21173.2|21170.7|21140.7|21229.2|21199.2|21162.6|21132.6|0
1655096400000|2022-06-13 05:00:00|21171.2|21141.2|21048.2|21043.2|21190.7|21185.7|21022.7|21017.7|19615
1655100000000|2022-06-13 06:00:00|21045.2|21040.2|21100.2|21095.2|21129.2|21124.2|20991.2|20986.2|14289
1655103600000|2022-06-13 07:00:00|21101.7|21096.7|21032.7|21027.7|21147.2|21142.2|21025.2|21020.2|15623
1655107200000|2022-06-13 08:00:00|21032.2|21027.2|21007.4|20977.4|21072.6|21056.7|20983.2|20972.2|10261
1655110800000|2022-06-13 09:00:00|21005.9|20975.9|21008.2|21000.2|21048|21018|20958.2|20950.2|2686
1655114400000|2022-06-13 10:00:00|21005.2|20997.2|21031.2|21023.2|21057.2|21049.2|20992.2|20984.2|1945
1655118000000|2022-06-13 11:00:00|21032.7|21024.7|20951.2|20943.2|21071.2|21063.2|20948.2|20940.2|1799
1655121600000|2022-06-13 12:00:00|20952.7|20944.7|21041.2|21033.2|21085.2|21077.2|20946.2|20938.2|2599
1655125200000|2022-06-13 13:00:00|21041.7|21033.7|20803.7|20795.7|21067.2|21059.2|20796.7|20788.7|8543
1655128800000|2022-06-13 14:00:00|20802.7|20794.7|20644.7|20636.7|20853.7|20845.7|20619.7|20611.7|7848
1655132400000|2022-06-13 15:00:00|20641.2|20633.2|20752.2|20744.2|20769.2|20761.2|20586.7|20578.7|4730
1655136000000|2022-06-13 16:00:00|20751.7|20743.7|20740.2|20732.2|20852.7|20844.7|20735.7|20727.7|2613
1655139600000|2022-06-13 17:00:00|20741.2|20733.2|20794.2|20786.2|20807.2|20799.2|20715.2|20707.2|1033
1655143200000|2022-06-13 18:00:00|20793.7|20785.7|20715.4|20685.4|20795.2|20787.2|20696.2|20685.1|1186
1655146800000|2022-06-13 19:00:00|20714.9|20684.9|20673.1|20643.1|20760.7|20730.7|20607.9|20577.9|0
1655150400000|2022-06-13 20:00:00|20675.1|20645.1|20700.7|20670.7|20721|20691|20638|20608|0
1655154000000|2022-06-13 21:00:00|20701.8|20671.8|20710.9|20680.9|20713.4|20683.4|20696.9|20666.9|0
1655157600000|2022-06-13 22:00:00|20712.3|20682.3|20741.8|20711.8|20774.1|20744.1|20712.3|20682.3|0
1655161200000|2022-06-13 23:00:00|20742.8|20712.8|20726|20696|20746.2|20716.2|20696.2|20666.2|0
1655164800000|2022-06-14 00:00:00|20725|20695|20763.8|20733.8|20779.6|20749.6|20710.2|20680.2|0
1655168400000|2022-06-14 01:00:00|20764.8|20734.8|20746.2|20741.2|20868.2|20863.2|20682.2|20677.2|25312
1655172000000|2022-06-14 02:00:00|20744.7|20739.7|20859.2|20854.2|20956.7|20951.7|20737.7|20732.7|19681
1655175600000|2022-06-14 03:00:00|20858.2|20853.2|20870.2|20865.2|20907.2|20902.2|20798.2|20793.2|9601
1655179200000|2022-06-14 04:00:00|20885.7|20855.7|20914.5|20884.5|20963|20933|20879.8|20849.8|2
1655182800000|2022-06-14 05:00:00|20913.8|20883.8|21056.2|21051.2|21062.2|21057.2|20885.2|20880.2|18186
1655186400000|2022-06-14 06:00:00|21053.7|21048.7|21136.7|21131.7|21163.2|21158.2|20997.2|20992.2|15749
1655190000000|2022-06-14 07:00:00|21134.2|21129.2|21068.2|21063.2|21149.7|21144.7|20968.2|20963.2|15694
1655193600000|2022-06-14 08:00:00|21069.4|21064.4|20971.4|20941.4|21074.9|21069.9|20958|20928|6450
1655197200000|2022-06-14 09:00:00|20970.9|20940.9|20997.9|20989.9|21042.9|21034.9|20943.4|20919.2|2111
1655200800000|2022-06-14 10:00:00|20996.4|20988.4|20984.4|20976.4|21049.9|21041.9|20923.9|20915.9|2855
1655204400000|2022-06-14 11:00:00|20983.9|20975.9|20887.4|20879.4|20989.9|20981.9|20886.4|20878.4|1651
1655208000000|2022-06-14 12:00:00|20886.4|20878.4|20952.4|20944.4|21012.9|21004.9|20886.4|20878.4|1899
1655211600000|2022-06-14 13:00:00|20950.4|20942.4|21069.9|21061.9|21075.9|21067.9|20874.9|20866.9|4913
1655215200000|2022-06-14 14:00:00|21072.4|21064.4|21028.4|21020.4|21101.9|21093.9|20932.4|20924.4|5976
1655218800000|2022-06-14 15:00:00|21028.9|21020.9|21110.4|21102.4|21123.4|21115.4|20991.4|20983.4|3701
1655222400000|2022-06-14 16:00:00|21109.9|21101.9|21056.4|21048.4|21110.4|21102.4|20991.9|20983.9|1601
1655226000000|2022-06-14 17:00:00|21056.9|21048.9|21019.4|21011.4|21149.9|21141.9|21011.9|21003.9|1877
1655229600000|2022-06-14 18:00:00|21018.9|21010.9|21013.7|20983.7|21079.9|21071.9|21001.4|20983.7|776
1655233200000|2022-06-14 19:00:00|21013.5|20983.5|21101.2|21071.2|21127|21097|20930.8|20900.8|0
1655236800000|2022-06-14 20:00:00|21100.2|21070.2|21123.8|21093.8|21124|21094|21063.6|21033.6|0
1655240400000|2022-06-14 21:00:00|21123.3|21093.3|21123.1|21093.1|21126.7|21096.7|21116.6|21086.6|0
1655244000000|2022-06-14 22:00:00|21127.4|21097.4|21143.9|21113.9|21169.7|21139.7|21127.4|21097.4|0
1655247600000|2022-06-14 23:00:00|21144.9|21114.9|21177.7|21147.7|21199|21169|21106.7|21076.7|0
1655251200000|2022-06-15 00:00:00|21176.7|21146.7|21142.3|21112.3|21181|21151|21128.4|21098.4|0
1655254800000|2022-06-15 01:00:00|21141.8|21111.8|21221.3|21216.3|21292.3|21287.3|21035.4|21030.4|26135
1655258400000|2022-06-15 02:00:00|21221.8|21216.8|21291.3|21286.3|21339.3|21334.3|21204.3|21199.3|20902
1655262000000|2022-06-15 03:00:00|21289.3|21284.3|21350.8|21345.8|21382.3|21377.3|21257.3|21252.3|12392
1655265600000|2022-06-15 04:00:00|21359.8|21329.8|21322.8|21292.8|21369.4|21339.4|21318.6|21288.6|0
1655269200000|2022-06-15 05:00:00|21325.4|21295.4|21394.3|21389.3|21425.3|21420.3|21310.8|21295.4|16384
1655272800000|2022-06-15 06:00:00|21390.3|21385.3|21245.8|21240.8|21410.8|21405.8|21235.8|21230.8|15167
1655276400000|2022-06-15 07:00:00|21247.3|21242.3|21309.3|21304.3|21314.3|21309.3|21238.8|21233.8|11196
1655280000000|2022-06-15 08:00:00|21296.4|21291.4|21288.6|21258.6|21341.6|21311.6|21238.4|21233.4|6825
1655283600000|2022-06-15 09:00:00|21288.1|21258.1|21271.9|21263.9|21290.1|21272.9|21234.9|21215|1546
1655287200000|2022-06-15 10:00:00|21272.4|21264.4|21245.9|21237.9|21277.9|21269.9|21228.9|21220.9|1057
1655290800000|2022-06-15 11:00:00|21244.9|21236.9|21287.9|21279.9|21303.4|21295.4|21216.4|21208.4|1803
1655294400000|2022-06-15 12:00:00|21288.4|21280.4|21280.4|21272.4|21295.4|21287.4|21240.9|21232.9|1384
1655298000000|2022-06-15 13:00:00|21279.4|21271.4|21241.4|21233.4|21304.9|21296.9|21192.4|21184.4|4656
1655301600000|2022-06-15 14:00:00|21241.9|21233.9|21270.4|21262.4|21319.4|21311.4|21229.9|21221.9|3389
1655305200000|2022-06-15 15:00:00|21270.9|21262.9|21284.9|21276.9|21297.4|21289.4|21260.9|21252.9|2511
1655308800000|2022-06-15 16:00:00|21285.4|21277.4|21250.4|21242.4|21331.4|21323.4|21247.4|21239.4|1854
1655312400000|2022-06-15 17:00:00|21251.4|21243.4|21303.4|21295.4|21303.9|21295.9|21245.4|21237.4|1177
1655316000000|2022-06-15 18:00:00|21299.9|21291.9|21344.3|21314.3|21472.9|21464.9|21110.9|21102.9|8221
1655319600000|2022-06-15 19:00:00|21344.4|21314.4|21512.8|21482.8|21644.1|21614.1|21306.7|21276.7|0
1655323200000|2022-06-15 20:00:00|21513.8|21483.8|21504.2|21474.2|21525.9|21495.9|21470|21440|0
1655326800000|2022-06-15 21:00:00|21507.2|21477.2|21533.9|21503.9|21536.9|21506.9|21502.9|21472.9|0
1655330400000|2022-06-15 22:00:00|21544.7|21514.7|21590.8|21560.8|21606.3|21576.3|21537.3|21507.3|0
1655334000000|2022-06-15 23:00:00|21590.5|21560.5|21600.3|21570.3|21604.4|21574.4|21570.5|21540.5|0
1655337600000|2022-06-16 00:00:00|21598.8|21568.8|21586.8|21556.8|21644.4|21614.4|21584.1|21554.1|0
1655341200000|2022-06-16 01:00:00|21587.3|21557.3|21210.7|21205.7|21612|21582|21165.7|21160.7|30428
1655344800000|2022-06-16 02:00:00|21209.7|21204.7|21301.7|21296.7|21311.2|21306.2|21137.2|21132.2|21088
1655348400000|2022-06-16 03:00:00|21301.2|21296.2|21216.2|21211.2|21332.7|21327.7|21193.7|21188.7|10781
1655352000000|2022-06-16 04:00:00|21219.7|21189.7|21186|21156|21228|21198|21178.7|21148.7|0
1655355600000|2022-06-16 05:00:00|21173.1|21143.1|21000.7|20995.7|21182.7|21177.7|20967.2|20962.2|20076
1655359200000|2022-06-16 06:00:00|20999.7|20994.7|20931.7|20926.7|21038.7|21033.7|20919.7|20914.7|12020
1655362800000|2022-06-16 07:00:00|20932.7|20927.7|20757.7|20752.7|20975.2|20970.2|20670.7|20665.7|27291
1655366400000|2022-06-16 08:00:00|20755.5|20750.5|20744.3|20714.3|20879|20874|20737.5|20714.3|13267
1655370000000|2022-06-16 09:00:00|20742.3|20712.3|20787|20779|20793.5|20785.5|20709.8|20679.8|2368
1655373600000|2022-06-16 10:00:00|20786.5|20778.5|20740.5|20732.5|20834.5|20826.5|20738.5|20730.5|1593
1655377200000|2022-06-16 11:00:00|20738.5|20730.5|20766|20758|20793.5|20785.5|20724|20716|1950
1655380800000|2022-06-16 12:00:00|20765.5|20757.5|20793.5|20785.5|20840|20832|20759|20751|1218
1655384400000|2022-06-16 13:00:00|20799|20791|20688.5|20680.5|20825.5|20817.5|20687.5|20679.5|3627
1655388000000|2022-06-16 14:00:00|20686|20678|20617|20609|20738.5|20730.5|20595.5|20587.5|4309
1655391600000|2022-06-16 15:00:00|20617.5|20609.5|20708.5|20700.5|20713|20705|20616|20608|2272
1655395200000|2022-06-16 16:00:00|20707.5|20699.5|20813|20805|20837.5|20829.5|20663.5|20655.5|1655
1655398800000|2022-06-16 17:00:00|20814.5|20806.5|20736.5|20728.5|20839.5|20831.5|20730|20722|1059
1655402400000|2022-06-16 18:00:00|20737|20729|20644.5|20614.5|20751.5|20743.5|20615|20607|1249
1655406000000|2022-06-16 19:00:00|20643.7|20613.7|20757.8|20727.8|20770.7|20740.7|20640.8|20610.8|0
1655409600000|2022-06-16 20:00:00|20757.9|20727.9|20779.6|20749.6|20789|20759|20718.8|20688.8|0
1655413200000|2022-06-16 21:00:00|20778.3|20748.3|20786.9|20756.9|20790.2|20760.2|20776.5|20746.5|0
1655416800000|2022-06-16 22:00:00|20789.9|20759.9|20800.7|20770.7|20808.5|20778.5|20789.9|20759.9|0
1655420400000|2022-06-16 23:00:00|20778.9|20748.9|20771.2|20741.2|20791.4|20761.4|20740.4|20710.4|0
1655424000000|2022-06-17 00:00:00|20769.7|20739.7|20771.9|20741.9|20812.7|20782.7|20732.5|20702.5|0
1655427600000|2022-06-17 01:00:00|20772.2|20742.2|21052.5|21047.5|21090.5|21085.5|20692.5|20687.5|30740
1655431200000|2022-06-17 02:00:00|21048.5|21043.5|20947|20942|21099.5|21094.5|20917.5|20912.5|22606
1655434800000|2022-06-17 03:00:00|20947.5|20942.5|21002.3|20997.3|21037.3|21032.3|20892.3|20887.3|11118
1655438400000|2022-06-17 04:00:00|21006.9|20976.9|21068.9|21038.9|21096.5|21066.5|21004.3|20974.3|0
1655442000000|2022-06-17 05:00:00|21069.4|21039.4|21050.8|21045.8|21149.3|21144.3|21029.3|21024.3|15686
1655445600000|2022-06-17 06:00:00|21049.8|21044.8|21060.8|21055.8|21092.8|21087.8|20993.8|20988.8|9656
1655449200000|2022-06-17 07:00:00|21060.3|21055.3|21087.8|21082.8|21097.3|21092.3|21008.3|21003.3|12554
1655452800000|2022-06-17 08:00:00|21074.4|21069.4|21087.6|21057.6|21121.8|21100.9|21028.9|21023.9|14103
1655456400000|2022-06-17 09:00:00|21087.1|21057.1|21068.4|21060.4|21153.4|21145.4|21030.4|21022.4|2419
1655460000000|2022-06-17 10:00:00|21067.4|21059.4|21365.4|21357.4|21399.4|21391.4|21057.9|21049.9|5573
1655463600000|2022-06-17 11:00:00|21363.4|21355.4|21314.4|21306.4|21369.4|21361.4|21301.9|21293.9|2348
1655467200000|2022-06-17 12:00:00|21313.4|21305.4|21303.9|21295.9|21346.4|21338.4|21288.4|21280.4|1486
1655470800000|2022-06-17 13:00:00|21301.4|21293.4|21198.9|21190.9|21348.9|21340.9|21178.4|21170.4|5961
1655474400000|2022-06-17 14:00:00|21199.4|21191.4|20892.4|20884.4|21202.4|21194.4|20868.9|20860.9|8053
1655478000000|2022-06-17 15:00:00|20891.4|20883.4|21001.9|20993.9|21048.4|21040.4|20840.4|20832.4|5544
1655481600000|2022-06-17 16:00:00|21002.9|20994.9|20993.4|20985.4|21024.4|21016.4|20963.4|20955.4|2226
1655485200000|2022-06-17 17:00:00|20993.9|20985.9|20998.4|20990.4|21079.4|21071.4|20979.4|20971.4|2151
1655488800000|2022-06-17 18:00:00|21000.4|20992.4|21004.6|20974.6|21027.4|21019.4|20967.4|20959.4|1220
1655492400000|2022-06-17 19:00:00|21004.7|20974.7|20952.1|20922.1|21026.9|20996.9|20886.2|20856.2|0
1655496000000|2022-06-17 20:00:00|20953.1|20923.1|20988.8|20958.8|21007.2|20977.2|20949.2|20919.2|0
1655676000000|2022-06-19 22:00:00|21032.7|21002.7|21077.5|21047.5|21078.1|21048.1|20994.9|20964.9|0
1655679600000|2022-06-19 23:00:00|21077|21047|21086|21056|21099.2|21069.2|21029.9|20999.9|0
1655683200000|2022-06-20 00:00:00|21085.5|21055.5|21001.5|20971.5|21087.8|21057.8|20979.3|20949.3|0
1655686800000|2022-06-20 01:00:00|21001.2|20971.2|20865.2|20860.2|21029.7|21024.7|20841.7|20836.7|26749
1655690400000|2022-06-20 02:00:00|20864.7|20859.7|21118.7|21113.7|21125.2|21120.2|20841.2|20836.2|21393
1655694000000|2022-06-20 03:00:00|21117.2|21112.2|21119.2|21114.2|21186.7|21181.7|21056.7|21051.7|16513
1655697600000|2022-06-20 04:00:00|21128.7|21098.7|21093.8|21063.8|21129.7|21099.7|21090.7|21060.7|0
1655701200000|2022-06-20 05:00:00|21094.3|21064.3|21096.7|21091.7|21135.2|21130.2|21010.2|21005.2|12457
1655704800000|2022-06-20 06:00:00|21098.7|21093.7|21145.2|21140.2|21168.7|21163.7|21068.7|21063.7|8730
1655708400000|2022-06-20 07:00:00|21145.7|21140.7|21158.7|21153.7|21180.7|21175.7|21114.2|21109.2|8907
1655712000000|2022-06-20 08:00:00|21157.8|21152.8|21229.2|21199.2|21242.7|21212.8|21156.8|21151.8|5921
1655715600000|2022-06-20 09:00:00|21229|21199|21189.3|21181.3|21230.1|21200.1|21166.8|21153|707
1655719200000|2022-06-20 10:00:00|21189.8|21181.8|21189.8|21181.8|21211.3|21203.3|21188.3|21180.3|576
1655722800000|2022-06-20 11:00:00|21190.3|21182.3|21222.3|21214.3|21230.3|21222.3|21177.3|21169.3|571
1655726400000|2022-06-20 12:00:00|21223.3|21215.3|21230.8|21222.8|21245.8|21237.8|21218.3|21210.3|1007
1655730000000|2022-06-20 13:00:00|21230.3|21222.3|21258.8|21250.8|21259.3|21251.3|21207.3|21199.3|1420
1655733600000|2022-06-20 14:00:00|21256.8|21248.8|21277.8|21269.8|21284.3|21276.3|21239.8|21231.8|1076
1655737200000|2022-06-20 15:00:00|21277.3|21269.3|21297.8|21289.8|21307.3|21299.3|21265.8|21257.8|1004
1655740800000|2022-06-20 16:00:00|21297.3|21289.3|21266.8|21258.8|21302.8|21294.8|21261.8|21253.8|404
1655744400000|2022-06-20 17:00:00|21265.8|21257.8|21256.8|21248.8|21266.3|21258.3|21254.8|21246.8|136
1655748000000|2022-06-20 18:00:00|21256.3|21248.3|21282.8|21252.8|21285.8|21277.8|21253.3|21245.3|280
1655751600000|2022-06-20 19:00:00|21282.6|21252.6|21281.2|21251.2|21289.9|21259.9|21276.3|21246.3|0
1655755200000|2022-06-20 20:00:00|21280.8|21250.8|21283.3|21253.3|21285.6|21255.6|21280.7|21250.7|0
1655758800000|2022-06-20 21:00:00|21284.3|21254.3|21281.5|21251.5|21284.3|21254.3|21281.5|21251.5|0
1655762400000|2022-06-20 22:00:00|21277.4|21247.4|21282.9|21252.9|21287.9|21257.9|21263.8|21233.8|0
1655766000000|2022-06-20 23:00:00|21282.4|21252.4|21283|21253|21305.7|21275.7|21257.3|21227.3|0
1655769600000|2022-06-21 00:00:00|21281.9|21251.9|21314.4|21284.4|21333.2|21303.2|21264.4|21234.4|0
1655773200000|2022-06-21 01:00:00|21314.7|21284.7|21326.8|21321.8|21356.8|21351.8|21163.3|21158.3|22744
1655776800000|2022-06-21 02:00:00|21325.8|21320.8|21358.4|21353.4|21460.3|21455.3|21318.9|21313.9|20609
1655780400000|2022-06-21 03:00:00|21357.4|21352.4|21482.4|21477.4|21518.9|21513.9|21354.4|21349.4|14181
1655784000000|2022-06-21 04:00:00|21491.8|21461.8|21494.2|21464.2|21497.7|21467.7|21478.9|21448.9|1
1655787600000|2022-06-21 05:00:00|21492.1|21462.1|21457.4|21452.4|21577.4|21572.4|21437.9|21432.9|16164
1655791200000|2022-06-21 06:00:00|21456.9|21451.9|21488.4|21483.4|21504.9|21499.9|21371.9|21366.9|13209
1655794800000|2022-06-21 07:00:00|21488.9|21483.9|21550.4|21545.4|21577.9|21572.9|21474.9|21469.9|11966
1655798400000|2022-06-21 08:00:00|21549.4|21544.4|21580.9|21550.9|21625.9|21620.9|21545.6|21515.6|8582
1655802000000|2022-06-21 09:00:00|21581.5|21551.5|21554.9|21546.9|21590.3|21568.9|21538.9|21530.9|1625
1655805600000|2022-06-21 10:00:00|21553.9|21545.9|21543.9|21535.9|21565.9|21557.9|21531.9|21523.9|720
1655809200000|2022-06-21 11:00:00|21542.4|21534.4|21496.4|21488.4|21543.9|21535.9|21480.4|21472.4|1158
1655812800000|2022-06-21 12:00:00|21495.9|21487.9|21496.4|21488.4|21520.9|21512.9|21486.9|21478.9|1040
1655816400000|2022-06-21 13:00:00|21495.4|21487.4|21569.9|21561.9|21576.9|21568.9|21437.4|21429.4|4614
1655820000000|2022-06-21 14:00:00|21569.4|21561.4|21574.9|21566.9|21582.4|21574.4|21514.9|21506.9|3446
1655823600000|2022-06-21 15:00:00|21575.4|21567.4|21501.4|21493.4|21594.4|21586.4|21501.4|21493.4|2110
1655827200000|2022-06-21 16:00:00|21500.9|21492.9|21540.9|21532.9|21544.4|21536.4|21489.4|21481.4|889
1655830800000|2022-06-21 17:00:00|21541.4|21533.4|21511.9|21503.9|21542.4|21534.4|21489.9|21481.9|614
1655834400000|2022-06-21 18:00:00|21512.4|21504.4|21549|21519|21549|21534.9|21496.9|21488.9|705
1655838000000|2022-06-21 19:00:00|21549.2|21519.2|21547.3|21517.3|21612|21582|21528.4|21498.4|0
1655841600000|2022-06-21 20:00:00|21547.6|21517.6|21552.3|21522.3|21561.9|21531.9|21528|21498|0
1655845200000|2022-06-21 21:00:00|21552.5|21522.5|21546.2|21516.2|21556.8|21526.8|21542.2|21512.2|0
1655848800000|2022-06-21 22:00:00|21540|21510|21508.9|21478.9|21542.8|21512.8|21498.7|21468.7|0
1655852400000|2022-06-21 23:00:00|21508.3|21478.3|21508.1|21478.1|21508.9|21478.9|21482|21452|0
1655856000000|2022-06-22 00:00:00|21509.1|21479.1|21463.4|21433.4|21511.5|21481.5|21450.4|21420.4|0
1655859600000|2022-06-22 01:00:00|21463.9|21433.9|21467.9|21462.9|21497.4|21492.4|21362.4|21357.4|22809
1655863200000|2022-06-22 02:00:00|21466.4|21461.4|21310.4|21305.4|21488.9|21483.9|21308.4|21303.4|18303
1655866800000|2022-06-22 03:00:00|21310.9|21305.9|21305.9|21300.9|21343.9|21338.9|21265.9|21260.9|10590
1655870400000|2022-06-22 04:00:00|21305.4|21300.4|21311.8|21281.8|21315.4|21300.4|21290.8|21260.8|0
1655874000000|2022-06-22 05:00:00|21312.3|21282.3|21245.9|21240.9|21353.4|21348.4|21218.4|21213.4|11567
1655877600000|2022-06-22 06:00:00|21244.4|21239.4|21148.9|21143.9|21261.4|21256.4|21101.4|21096.4|12977
1655881200000|2022-06-22 07:00:00|21150.4|21145.4|21046.9|21041.9|21156.9|21151.9|21018.4|21013.4|16613
1655884800000|2022-06-22 08:00:00|21040.9|21035.9|21095.3|21065.3|21105.5|21075.5|20968.4|20963.4|8802
1655888400000|2022-06-22 09:00:00|21095.9|21065.9|21135.9|21127.9|21156.4|21148.4|21076.9|21053.5|2143
1655892000000|2022-06-22 10:00:00|21136.4|21128.4|21138.9|21130.9|21161.9|21153.9|21123.4|21115.4|1022
1655895600000|2022-06-22 11:00:00|21140.9|21132.9|21127.9|21119.9|21176.4|21168.4|21098.4|21090.4|1960
1655899200000|2022-06-22 12:00:00|21128.4|21120.4|21099.9|21091.9|21128.4|21120.4|21064.4|21056.4|1236
1655902800000|2022-06-22 13:00:00|21100.4|21092.4|21155.9|21147.9|21206.4|21198.4|21089.4|21081.4|4599
1655906400000|2022-06-22 14:00:00|21156.4|21148.4|21263.4|21255.4|21292.9|21284.9|21110.9|21102.9|4276
1655910000000|2022-06-22 15:00:00|21264.9|21256.9|21156.9|21148.9|21268.9|21260.9|21153.4|21145.4|2707
1655913600000|2022-06-22 16:00:00|21156.4|21148.4|21215.9|21207.9|21225.9|21217.9|21142.4|21134.4|1086
1655917200000|2022-06-22 17:00:00|21216.9|21208.9|21261.9|21253.9|21265.9|21257.9|21193.9|21185.9|978
1655920800000|2022-06-22 18:00:00|21263.4|21255.4|21247.2|21217.2|21291.4|21283.4|21221.4|21213.4|1314
1655924400000|2022-06-22 19:00:00|21247.4|21217.4|21139.6|21109.6|21248.1|21218.1|21135.5|21105.5|0
1655928000000|2022-06-22 20:00:00|21140.6|21110.6|21139.7|21109.7|21173.3|21143.3|21134.4|21104.4|0
1655931600000|2022-06-22 21:00:00|21139|21109|21138.6|21108.6|21141.5|21111.5|21134.1|21104.1|0
1655935200000|2022-06-22 22:00:00|21143.1|21113.1|21128.5|21098.5|21153.3|21123.3|21113.3|21083.3|0
1655938800000|2022-06-22 23:00:00|21129|21099|21062.3|21032.3|21129.2|21099.2|21026.7|20996.7|0
1655942400000|2022-06-23 00:00:00|21061.3|21031.3|21181.8|21151.8|21207|21177|21059.4|21029.4|0
1655946000000|2022-06-23 01:00:00|21181.3|21151.3|21097.9|21092.9|21291.4|21286.4|21083.4|21078.4|21652
1655949600000|2022-06-23 02:00:00|21098.9|21093.9|21151.9|21146.9|21169.4|21164.4|21009.9|21004.9|18990
1655953200000|2022-06-23 03:00:00|21152.4|21147.4|21210.4|21205.4|21280.9|21275.9|21121.4|21116.4|11317
1655956800000|2022-06-23 04:00:00|21226.3|21196.3|21254.7|21224.7|21275.8|21245.8|21198.5|21168.5|4
1655960400000|2022-06-23 05:00:00|21251.1|21221.1|21412.9|21407.9|21460.4|21455.4|21231.4|21221.1|20254
1655964000000|2022-06-23 06:00:00|21412.4|21407.4|21368.4|21363.4|21412.4|21407.4|21316.9|21311.9|13342
1655967600000|2022-06-23 07:00:00|21368.9|21363.9|21284.9|21279.9|21386.9|21381.9|21258.9|21253.9|14473
1655971200000|2022-06-23 08:00:00|21284.4|21279.4|21294.9|21264.9|21360.4|21355.4|21270.4|21253.2|6233
1655974800000|2022-06-23 09:00:00|21296|21266|21352.4|21344.4|21364.9|21356.9|21293.5|21263.5|1113
1655978400000|2022-06-23 10:00:00|21353.4|21345.4|21388.9|21380.9|21392.4|21384.4|21340.9|21332.9|1102
1655982000000|2022-06-23 11:00:00|21390.9|21382.9|21370.9|21362.9|21403.9|21395.9|21358.4|21350.4|951
1655985600000|2022-06-23 12:00:00|21370.4|21362.4|21335.9|21327.9|21373.9|21365.9|21314.4|21306.4|969
1655989200000|2022-06-23 13:00:00|21335.4|21327.4|21456.4|21448.4|21477.4|21469.4|21295.9|21287.9|5371
1655992800000|2022-06-23 14:00:00|21492.4|21484.4|21443.9|21435.9|21507.4|21499.4|21381.4|21373.4|4997
1655996400000|2022-06-23 15:00:00|21443.4|21435.4|21264.4|21256.4|21444.9|21436.9|21258.9|21250.9|3309
1656000000000|2022-06-23 16:00:00|21265.9|21257.9|21210.9|21202.9|21269.4|21261.4|21198.4|21190.4|2755
1656003600000|2022-06-23 17:00:00|21210.4|21202.4|21218.9|21210.9|21220.9|21212.9|21165.4|21157.4|2089
1656007200000|2022-06-23 18:00:00|21219.4|21211.4|21272|21242|21272|21259.4|21203.4|21195.4|826
1656010800000|2022-06-23 19:00:00|21271.7|21241.7|21354.4|21324.4|21398.2|21368.2|21252.8|21222.8|0
1656014400000|2022-06-23 20:00:00|21353.5|21323.5|21288.6|21258.6|21353.5|21323.5|21277.7|21247.7|0
1656018000000|2022-06-23 21:00:00|21289.2|21259.2|21298.5|21268.5|21298.9|21268.9|21285.4|21255.4|0
1656021600000|2022-06-23 22:00:00|21294.4|21264.4|21326.9|21296.9|21328.3|21298.3|21286.3|21256.3|0
1656025200000|2022-06-23 23:00:00|21326.4|21296.4|21300.7|21270.7|21338.1|21308.1|21296.2|21266.2|0
1656028800000|2022-06-24 00:00:00|21300.2|21270.2|21364.6|21334.6|21369.3|21339.3|21287|21257|0
1656032400000|2022-06-24 01:00:00|21364.1|21334.1|21540.3|21535.3|21664.3|21659.3|21357.4|21327.4|33818
1656036000000|2022-06-24 02:00:00|21539.3|21534.3|21609.3|21604.3|21627.8|21622.8|21425.8|21420.8|32302
1656039600000|2022-06-24 03:00:00|21608.8|21603.8|21594.3|21589.3|21622.8|21617.8|21515.3|21510.3|13789
1656043200000|2022-06-24 04:00:00|21609.3|21579.3|21649.6|21619.6|21684.2|21654.2|21607.5|21577.5|0
1656046800000|2022-06-24 05:00:00|21645|21615|21680.3|21675.3|21713.8|21708.8|21604.8|21599.8|18946
1656050400000|2022-06-24 06:00:00|21681.8|21676.8|21728.3|21723.3|21769.3|21764.3|21678.8|21673.8|14672
1656054000000|2022-06-24 07:00:00|21729.8|21724.8|21695.3|21690.3|21743.8|21738.8|21664.3|21659.3|12422
1656057600000|2022-06-24 08:00:00|21694.8|21689.8|21691.7|21661.7|21738.8|21733.8|21667.3|21642.2|21980
1656061200000|2022-06-24 09:00:00|21690.7|21660.7|21723.8|21715.8|21725.3|21717.3|21680.3|21650.3|1755
1656064800000|2022-06-24 10:00:00|21723.3|21715.3|21707.3|21699.3|21727.8|21719.8|21676.8|21668.8|1708
1656068400000|2022-06-24 11:00:00|21707.8|21699.8|21662.8|21654.8|21715.3|21707.3|21652.3|21644.3|2217
1656072000000|2022-06-24 12:00:00|21663.8|21655.8|21674.3|21666.3|21696.8|21688.8|21652.3|21644.3|1063
1656075600000|2022-06-24 13:00:00|21676.8|21668.8|21771.8|21763.8|21805.8|21797.8|21653.8|21645.8|3897
1656079200000|2022-06-24 14:00:00|21772.3|21764.3|21821.8|21813.8|21876.3|21868.3|21772.3|21764.3|5680
1656082800000|2022-06-24 15:00:00|21820.8|21812.8|21818.3|21810.3|21854.8|21846.8|21782.8|21774.8|2316
1656086400000|2022-06-24 16:00:00|21818.8|21810.8|21796.8|21788.8|21827.8|21819.8|21794.3|21786.3|1769
1656090000000|2022-06-24 17:00:00|21796.3|21788.3|21806.3|21798.3|21812.3|21804.3|21773.8|21765.8|1384
1656093600000|2022-06-24 18:00:00|21806.8|21798.8|21867.4|21837.4|21867.4|21853.8|21804.3|21796.3|1170
1656097200000|2022-06-24 19:00:00|21867.7|21837.7|21927.6|21897.6|21931.7|21901.7|21850.9|21820.9|0
1656100800000|2022-06-24 20:00:00|21929.6|21899.6|21907.4|21877.4|21931.3|21901.3|21852.3|21822.3|0
1656280800000|2022-06-26 22:00:00|21934.3|21904.3|21901.5|21871.5|21959.8|21929.8|21881.4|21851.4|0
1656284400000|2022-06-26 23:00:00|21903.5|21873.5|21878.2|21848.2|21936.4|21906.4|21878.2|21848.2|0
1656288000000|2022-06-27 00:00:00|21877.2|21847.2|21878.7|21848.7|21893.7|21863.7|21859.4|21829.4|0
1656291600000|2022-06-27 01:00:00|21878.3|21848.3|22159.9|22154.9|22174.4|22169.4|21877.2|21847.2|37892
1656295200000|2022-06-27 02:00:00|22161.4|22156.4|22349.4|22344.4|22353.4|22348.4|22139.9|22134.9|32833
1656298800000|2022-06-27 03:00:00|22350.4|22345.4|22437.4|22432.4|22437.4|22432.4|22310.9|22305.9|23318
1656302400000|2022-06-27 04:00:00|22440.5|22410.5|22422|22392|22442|22412|22418.9|22388.9|1
1656306000000|2022-06-27 05:00:00|22423.1|22393.1|22274.4|22269.4|22427.4|22422.4|22139.9|22134.9|38546
1656309600000|2022-06-27 06:00:00|22272.4|22267.4|22182.4|22177.4|22296.4|22291.4|22165.4|22160.4|18287
1656313200000|2022-06-27 07:00:00|22182.9|22177.9|22229.4|22224.4|22293.9|22288.9|22171.4|22166.4|18476
1656316800000|2022-06-27 08:00:00|22232.4|22227.4|22233.5|22203.5|22295.9|22290.9|22224.8|22194.8|22895
1656320400000|2022-06-27 09:00:00|22234|22204|22241.9|22233.9|22263.4|22255.4|22210.4|22180.4|1534
1656324000000|2022-06-27 10:00:00|22242.4|22234.4|22264.9|22256.9|22269.9|22261.9|22205.9|22197.9|878
1656327600000|2022-06-27 11:00:00|22265.4|22257.4|22241.4|22233.4|22280.4|22272.4|22230.4|22222.4|1048
1656331200000|2022-06-27 12:00:00|22241.9|22233.9|22211.9|22203.9|22249.4|22241.4|22199.9|22191.9|1943
1656334800000|2022-06-27 13:00:00|22212.4|22204.4|22196.4|22188.4|22279.4|22271.4|22174.4|22166.4|3611
1656338400000|2022-06-27 14:00:00|22196.9|22188.9|22182.4|22174.4|22245.9|22237.9|22120.4|22112.4|3728
1656342000000|2022-06-27 15:00:00|22182.9|22174.9|22125.4|22117.4|22189.9|22181.9|22111.4|22103.4|2327
1656345600000|2022-06-27 16:00:00|22125.9|22117.9|22097.4|22089.4|22128.9|22120.9|22063.9|22055.9|2743
1656349200000|2022-06-27 17:00:00|22096.9|22088.9|22064.4|22056.4|22098.9|22090.9|22044.9|22036.9|1228
1656352800000|2022-06-27 18:00:00|22063.9|22055.9|22100|22070|22100.4|22090.9|22052.9|22044.9|725
1656356400000|2022-06-27 19:00:00|22099.7|22069.7|22121.9|22091.9|22132.7|22102.7|22049|22019|0
1656360000000|2022-06-27 20:00:00|22121.3|22091.3|22143|22113|22155.1|22125.1|22120.2|22090.2|0
1656363600000|2022-06-27 21:00:00|22143.6|22113.6|22137|22107|22155.8|22125.8|22132.4|22102.4|0
1656367200000|2022-06-27 22:00:00|22144.3|22114.3|22136|22106|22150.8|22120.8|22118.7|22088.7|0
1656370800000|2022-06-27 23:00:00|22137|22107|22149.2|22119.2|22163.1|22133.1|22135.5|22105.5|0
1656374400000|2022-06-28 00:00:00|22150.3|22120.3|22180.2|22150.2|22187.3|22157.3|22147|22117|0
1656378000000|2022-06-28 01:00:00|22179.2|22149.2|22040.4|22035.4|22226.9|22221.9|21991.4|21986.4|33682
1656381600000|2022-06-28 02:00:00|22038.9|22033.9|22069.9|22064.9|22092.4|22087.4|21974.9|21969.9|23827
1656385200000|2022-06-28 03:00:00|22069.4|22064.4|22050.4|22045.4|22113.4|22108.4|22007.4|22002.4|13117
1656388800000|2022-06-28 04:00:00|22063.9|22033.9|22066.5|22036.5|22085.8|22055.8|22048.3|22018.3|0
1656392400000|2022-06-28 05:00:00|22069.1|22039.1|22134.4|22129.4|22182.9|22177.9|22035.4|22030.4|10588
1656396000000|2022-06-28 06:00:00|22136.4|22131.4|22388.4|22383.4|22459.9|22454.9|22129.4|22124.4|17632
1656399600000|2022-06-28 07:00:00|22388.9|22383.9|22380.9|22375.9|22473.4|22468.4|22321.9|22316.9|15348
1656403200000|2022-06-28 08:00:00|22301|22296|22400.2|22370.2|22421.5|22416.5|22296.5|22291.5|19313
1656406800000|2022-06-28 09:00:00|22400.7|22370.7|22401|22393|22425.5|22417.5|22349.5|22341.5|1025
1656410400000|2022-06-28 10:00:00|22400.5|22392.5|22484.5|22476.5|22488.5|22480.5|22379.5|22371.5|1228
1656414000000|2022-06-28 11:00:00|22483.5|22475.5|22444.5|22436.5|22495.5|22487.5|22434|22426|1135
1656417600000|2022-06-28 12:00:00|22444|22436|22382.5|22374.5|22455|22447|22380|22372|1013
1656421200000|2022-06-28 13:00:00|22383|22375|22480|22472|22483|22475|22338.5|22330.5|2344
1656424800000|2022-06-28 14:00:00|22479|22471|22376.5|22368.5|22512|22504|22338.5|22330.5|2715
1656428400000|2022-06-28 15:00:00|22375.5|22367.5|22186|22178|22389.5|22381.5|22183.5|22175.5|2658
1656432000000|2022-06-28 16:00:00|22185.5|22177.5|22193.5|22185.5|22227.5|22219.5|22165|22157|1448
1656435600000|2022-06-28 17:00:00|22193|22185|22162|22154|22197|22189|22132.5|22124.5|1144
1656439200000|2022-06-28 18:00:00|22162.5|22154.5|22153.4|22123.4|22187.5|22179.5|22090.5|22082.5|1258
1656442800000|2022-06-28 19:00:00|22153.3|22123.3|22127.3|22097.3|22189.2|22159.2|22108.8|22078.8|0
1656446400000|2022-06-28 20:00:00|22127.4|22097.4|22137.9|22107.9|22141.6|22111.6|22105.6|22075.6|0
1656450000000|2022-06-28 21:00:00|22138|22108|22133.6|22103.6|22138.4|22108.4|22133.6|22103.6|0
1656453600000|2022-06-28 22:00:00|22140.4|22110.4|22160.6|22130.6|22160.8|22130.8|22132.2|22102.2|0
1656457200000|2022-06-28 23:00:00|22159.6|22129.6|22161.3|22131.3|22165.4|22135.4|22131.7|22101.7|0
1656460800000|2022-06-29 00:00:00|22160.3|22130.3|22146.4|22116.4|22198.4|22168.4|22140|22110|0
1656464400000|2022-06-29 01:00:00|22145.9|22115.9|22202.5|22197.5|22279.5|22274.5|22103.5|22098.5|27193
1656468000000|2022-06-29 02:00:00|22205.5|22200.5|22120|22115|22227|22222|22106.5|22101.5|19192
1656471600000|2022-06-29 03:00:00|22119|22114|22062|22057|22131|22126|21989.5|21984.5|13578
1656475200000|2022-06-29 04:00:00|22062.5|22057.5|22075.8|22045.8|22099.1|22069.1|22062.5|22038.5|1
1656478800000|2022-06-29 05:00:00|22074.8|22044.8|22017|22012|22092.5|22087.5|21968.5|21963.5|14389
1656482400000|2022-06-29 06:00:00|22018.5|22013.5|21885.5|21880.5|22039|22034|21827.5|21822.5|17090
1656486000000|2022-06-29 07:00:00|21884|21879|21942|21937|22023|22018|21873.5|21868.5|15581
1656489600000|2022-06-29 08:00:00|21941.5|21936.5|21969.5|21939.5|22023|22018|21931.5|21926|7946
1656493200000|2022-06-29 09:00:00|21967.9|21937.9|21904|21896|21985.4|21968.5|21883.5|21875.5|2098
1656496800000|2022-06-29 10:00:00|21906|21898|21940|21932|21963|21955|21902.5|21894.5|1813
1656500400000|2022-06-29 11:00:00|21941|21933|21994.5|21986.5|21999|21991|21937.5|21929.5|1401
1656504000000|2022-06-29 12:00:00|21995|21987|21999|21991|22025|22017|21966.5|21958.5|1465
1656507600000|2022-06-29 13:00:00|21999.5|21991.5|21983.5|21975.5|22050.5|22042.5|21929|21921|4283
1656511200000|2022-06-29 14:00:00|21981.5|21973.5|21966|21958|22047|22039|21930|21922|4339
1656514800000|2022-06-29 15:00:00|21966.5|21958.5|22036|22028|22036.5|22028.5|21935|21927|2597
1656518400000|2022-06-29 16:00:00|22035.5|22027.5|22008|22000|22038|22030|21962.5|21954.5|1783
1656522000000|2022-06-29 17:00:00|22009|22001|22043.5|22035.5|22046|22038|21987.5|21979.5|970
1656525600000|2022-06-29 18:00:00|22043|22035|22037.4|22007.4|22079.5|22071.5|22016|22007.4|1467
1656529200000|2022-06-29 19:00:00|22037.2|22007.2|22057.2|22027.2|22083.3|22053.3|22016.4|21986.4|2
1656532800000|2022-06-29 20:00:00|22057.6|22027.6|22070.9|22040.9|22073.9|22043.9|22041.9|22011.9|0
1656536400000|2022-06-29 21:00:00|22070.8|22040.8|22069.1|22039.1|22073.5|22043.5|22068.8|22038.8|0
1656540000000|2022-06-29 22:00:00|22075.4|22045.4|22066.8|22036.8|22077.2|22047.2|22058.2|22028.2|0
1656543600000|2022-06-29 23:00:00|22067.1|22037.1|22044.5|22014.5|22068.1|22038.1|22035|22005|0
1656547200000|2022-06-30 00:00:00|22043.4|22013.4|22041.2|22011.2|22058|22028|22010.6|21980.6|0
1656550800000|2022-06-30 01:00:00|22041.7|22011.7|21931.8|21926.8|22057|22052|21862|21857|20717
1656554400000|2022-06-30 02:00:00|21932.3|21927.3|22048.3|22043.3|22065.3|22060.3|21893.8|21888.8|18326
1656558000000|2022-06-30 03:00:00|22050.8|22045.8|21991.8|21986.8|22108.8|22103.8|21985.3|21980.3|12922
1656561600000|2022-06-30 04:00:00|22002.5|21972.5|21995|21965|22009.5|21979.5|21991.1|21961.1|0
1656565200000|2022-06-30 05:00:00|21997.1|21967.1|21942.8|21937.8|22076.8|22071.8|21873.3|21868.3|15039
1656568800000|2022-06-30 06:00:00|21944.3|21939.3|21830.8|21825.8|21966.3|21961.3|21692.3|21687.3|18718
1656572400000|2022-06-30 07:00:00|21832.8|21827.8|21856.8|21851.8|21911.3|21906.3|21813.3|21808.3|16750
1656576000000|2022-06-30 08:00:00|21808.6|21803.6|21807|21777|21861.1|21856.1|21747.6|21742.6|9246
1656579600000|2022-06-30 09:00:00|21808|21778|21785.1|21777.1|21812.4|21782.4|21722.6|21714.6|1227
1656583200000|2022-06-30 10:00:00|21784.6|21776.6|21742.1|21734.1|21789.1|21781.1|21711.1|21703.1|934
1656586800000|2022-06-30 11:00:00|21742.6|21734.6|21704.6|21696.6|21743.1|21735.1|21687.1|21679.1|863
1656590400000|2022-06-30 12:00:00|21705.6|21697.6|21699.6|21691.6|21769.1|21761.1|21681.6|21673.6|1929
1656594000000|2022-06-30 13:00:00|21700.1|21692.1|21617.6|21609.6|21764.6|21756.6|21605.6|21597.6|3208
1656597600000|2022-06-30 14:00:00|21618.1|21610.1|21687.6|21679.6|21708.6|21700.6|21581.1|21573.1|5218
1656601200000|2022-06-30 15:00:00|21687.1|21679.1|21838.6|21830.6|21844.6|21836.6|21656.1|21648.1|4255
1656604800000|2022-06-30 16:00:00|21839.6|21831.6|21882.6|21874.6|21907.6|21899.6|21790.6|21782.6|2822
1656608400000|2022-06-30 17:00:00|21883.1|21875.1|21887.1|21879.1|21903.1|21895.1|21835.6|21827.6|1788
1656612000000|2022-06-30 18:00:00|21887.6|21879.6|21839.1|21809.1|21891.1|21883.1|21815.6|21807.6|1236
1656615600000|2022-06-30 19:00:00|21838.5|21808.5|22020.3|21990.3|22028.8|21998.8|21803.3|21773.3|0
1656619200000|2022-06-30 20:00:00|22020.7|21990.7|21935.7|21905.7|22021.7|21991.7|21924.5|21894.5|0
1656622800000|2022-06-30 21:00:00|21941.6|21911.6|21939.8|21909.8|21942.3|21912.3|21934.2|21904.2|0
1656626400000|2022-06-30 22:00:00|21942.8|21912.8|21913.9|21883.9|21944.8|21914.8|21897.6|21867.6|0
1656630000000|2022-06-30 23:00:00|21914.5|21884.5|21974.6|21944.6|21981.3|21951.3|21903.9|21873.9|0
1656633600000|2022-07-01 00:00:00|21975.6|21945.6|21901.8|21871.8|21982.2|21952.2|21896.7|21866.7|0
1656637200000|2022-07-01 01:00:00|21901.3|21871.3|21847.5|21817.5|21913.4|21883.4|21823.5|21793.5|0
1656640800000|2022-07-01 02:00:00|21846.4|21816.4|21784.7|21754.7|21895.4|21865.4|21769.4|21739.4|0
1656644400000|2022-07-01 03:00:00|21785.8|21755.8|21748.9|21718.9|21792.1|21762.1|21712.5|21682.5|0
1656648000000|2022-07-01 04:00:00|21747.8|21717.8|21737.5|21707.5|21767.3|21737.3|21711.1|21681.1|0
1656651600000|2022-07-01 05:00:00|21736|21706|21766.1|21736.1|21789.3|21759.3|21717.5|21687.5|0
1656655200000|2022-07-01 06:00:00|21766.7|21736.7|21802.8|21772.8|21815.5|21785.5|21743.6|21713.6|0
1656658800000|2022-07-01 07:00:00|21803.3|21773.3|21881.6|21851.6|21919.2|21889.2|21743.5|21713.5|0
1656662400000|2022-07-01 08:00:00|21882.7|21852.7|21937.1|21907.1|21952.9|21922.9|21842.2|21812.2|0
1656666000000|2022-07-01 09:00:00|21937.6|21907.6|21983.8|21953.8|21989.7|21959.7|21923|21893|0
1656669600000|2022-07-01 10:00:00|21984.9|21954.9|21906.6|21876.6|21991.3|21961.3|21895.4|21865.4|0
1656673200000|2022-07-01 11:00:00|21905.6|21875.6|21880.7|21850.7|21935.2|21905.2|21857.1|21827.1|0
1656676800000|2022-07-01 12:00:00|21879.7|21849.7|21938.5|21908.5|21949.6|21919.6|21865.4|21835.4|0
1656680400000|2022-07-01 13:00:00|21939.6|21909.6|21986.2|21956.2|22081.2|22051.2|21879.9|21849.9|0
1656684000000|2022-07-01 14:00:00|21986.3|21956.3|21844.3|21814.3|22025.3|21995.3|21725.2|21695.2|0
1656687600000|2022-07-01 15:00:00|21841.9|21811.9|21865.6|21835.6|21960.3|21930.3|21821.9|21791.9|0
1656691200000|2022-07-01 16:00:00|21865.3|21835.3|21831.6|21801.6|21908|21878|21818.7|21788.7|0
1656694800000|2022-07-01 17:00:00|21831.3|21801.3|21921.9|21891.9|21933.4|21903.4|21828.3|21798.3|0
1656698400000|2022-07-01 18:00:00|21921.6|21891.6|21978.7|21948.7|21997.7|21967.7|21883.6|21853.6|0
1656702000000|2022-07-01 19:00:00|21979.3|21949.3|21992.6|21962.6|22017.1|21987.1|21926.6|21896.6|0
1656705600000|2022-07-01 20:00:00|21994.7|21964.7|21987.1|21957.1|22003.5|21973.5|21979.1|21949.1|0
1656885600000|2022-07-03 22:00:00|21959.2|21929.2|21944.8|21914.8|21962.3|21932.3|21927|21897|0
1656889200000|2022-07-03 23:00:00|21944.3|21914.3|21894|21864|21969.5|21939.5|21882.8|21852.8|0
1656892800000|2022-07-04 00:00:00|21893.5|21863.5|21858.1|21828.1|21938.3|21908.3|21850.1|21820.1|0
1656896400000|2022-07-04 01:00:00|21857.8|21827.8|21730.1|21725.1|21883.2|21853.2|21435.1|21430.1|33767
1656900000000|2022-07-04 02:00:00|21729.6|21724.6|21676.2|21671.2|21775.7|21770.7|21584.7|21579.7|17137
1656903600000|2022-07-04 03:00:00|21675.2|21670.2|21738.2|21733.2|21760.2|21755.2|21661.7|21656.7|9162
1656907200000|2022-07-04 04:00:00|21753.1|21723.1|21741.8|21711.8|21754.7|21724.7|21721.5|21691.5|0
1656910800000|2022-07-04 05:00:00|21724.2|21719.2|21778.7|21773.7|21887.2|21882.2|21722.7|21717.7|13222
1656914400000|2022-07-04 06:00:00|21777.7|21772.7|21849.2|21844.2|21861.2|21856.2|21756.2|21751.2|8878
1656918000000|2022-07-04 07:00:00|21849.7|21844.7|21822.7|21817.7|21868.2|21863.2|21777.7|21772.7|8728
1656921600000|2022-07-04 08:00:00|21823.7|21818.7|21854.5|21824.5|21865.2|21860.2|21805.7|21800.7|4155
1656925200000|2022-07-04 09:00:00|21854.6|21824.6|21966.7|21958.7|22006.7|21998.7|21842.4|21812.4|3062
1656928800000|2022-07-04 10:00:00|21967.2|21959.2|21976.2|21968.2|21979.7|21971.7|21929.7|21921.7|642
1656932400000|2022-07-04 11:00:00|21976.7|21968.7|21955.2|21947.2|21980.2|21972.2|21938.7|21930.7|547
1656936000000|2022-07-04 12:00:00|21954.7|21946.7|21980.2|21972.2|21982.2|21974.2|21944.7|21936.7|462
1656939600000|2022-07-04 13:00:00|21978.2|21970.2|21928.2|21920.2|21985.2|21977.2|21921.2|21913.2|984
1656943200000|2022-07-04 14:00:00|21927.7|21919.7|21947.2|21939.2|21962.7|21954.7|21916.7|21908.7|996
1656946800000|2022-07-04 15:00:00|21949.7|21941.7|21974.7|21966.7|21977.7|21969.7|21946.2|21938.2|790
1656950400000|2022-07-04 16:00:00|21975.2|21967.2|22004.2|21996.2|22013.7|22005.7|21960.2|21952.2|394
1656954000000|2022-07-04 17:00:00|22003.7|21995.7|21986.2|21978.2|22009.2|22001.2|21981.7|21973.7|115
1656957600000|2022-07-04 18:00:00|21986.7|21978.7|21998.2|21968.2|22005.7|21997.7|21981.2|21968.2|136
1656961200000|2022-07-04 19:00:00|21997.9|21967.9|22001.5|21971.5|22007.5|21977.5|21992|21962|0
1656964800000|2022-07-04 20:00:00|21996.3|21966.3|22004.4|21974.4|22004.4|21974.4|21995.7|21965.7|0
1656968400000|2022-07-04 21:00:00|22005|21975|22009.8|21979.8|22010.5|21980.5|22004.4|21974.4|0
1656972000000|2022-07-04 22:00:00|22013.1|21983.1|22058.4|22028.4|22064.7|22034.7|22004.1|21974.1|0
1656975600000|2022-07-04 23:00:00|22058.9|22028.9|22104.6|22074.6|22167.5|22137.5|22058.9|22028.9|0
1656979200000|2022-07-05 00:00:00|22105.2|22075.2|22085.7|22055.7|22136.1|22106.1|22083.6|22053.6|0
1656982800000|2022-07-05 01:00:00|22085.1|22055.1|22095.2|22090.2|22207.2|22202.2|22045.2|22039.1|27057
1656986400000|2022-07-05 02:00:00|22094.7|22089.7|21881.2|21876.2|22135.2|22130.2|21863.2|21858.2|23818
1656990000000|2022-07-05 03:00:00|21880.7|21875.7|21957.2|21952.2|21983.7|21978.7|21806.7|21801.7|14984
1656993600000|2022-07-05 04:00:00|21968.2|21938.2|21970.8|21940.8|21974.3|21944.3|21936.8|21906.8|1
1656997200000|2022-07-05 05:00:00|21973.5|21943.5|21840.2|21835.2|22001.2|21996.2|21816.2|21811.2|16279
1657000800000|2022-07-05 06:00:00|21837.7|21832.7|21923.7|21918.7|21941.7|21936.7|21795.7|21790.7|10511
1657004400000|2022-07-05 07:00:00|21924.7|21919.7|21833.2|21828.2|21926.7|21921.7|21826.2|21821.2|8483
1657008000000|2022-07-05 08:00:00|21823.4|21818.4|21690.9|21660.9|21846.9|21841.9|21685.4|21655.4|6696
1657011600000|2022-07-05 09:00:00|21692|21662|21749.4|21741.4|21751.4|21743.4|21671.8|21641.8|1572
1657015200000|2022-07-05 10:00:00|21748.9|21740.9|21731.9|21723.9|21771.9|21763.9|21721.9|21713.9|1070
1657018800000|2022-07-05 11:00:00|21733.9|21725.9|21631.9|21623.9|21734.9|21726.9|21625.4|21617.4|1911
1657022400000|2022-07-05 12:00:00|21633.4|21625.4|21532.9|21524.9|21634.9|21626.9|21524.4|21516.4|4005
1657026000000|2022-07-05 13:00:00|21533.4|21525.4|21468.4|21460.4|21537.4|21529.4|21379.4|21371.4|8025
1657029600000|2022-07-05 14:00:00|21467.4|21459.4|21509.4|21501.4|21548.4|21540.4|21409.4|21401.4|4437
1657033200000|2022-07-05 15:00:00|21509.9|21501.9|21500.4|21492.4|21515.9|21507.9|21409.9|21401.9|2886
1657036800000|2022-07-05 16:00:00|21500.9|21492.9|21496.4|21488.4|21543.9|21535.9|21474.4|21466.4|1716
1657040400000|2022-07-05 17:00:00|21496.9|21488.9|21564.4|21556.4|21580.9|21572.9|21494.9|21486.9|1593
1657044000000|2022-07-05 18:00:00|21563.9|21555.9|21671.5|21641.5|21677.4|21669.4|21553.4|21545.4|2681
1657047600000|2022-07-05 19:00:00|21671.4|21641.4|21743.4|21713.4|21768.1|21738.1|21645|21615|0
1657051200000|2022-07-05 20:00:00|21742.9|21712.9|21723.4|21693.4|21743.9|21713.9|21707.5|21677.5|0
1657054800000|2022-07-05 21:00:00|21723.7|21693.7|21725|21695|21725.8|21695.8|21719.9|21689.9|0
1657058400000|2022-07-05 22:00:00|21736.5|21706.5|21725.2|21695.2|21757.9|21727.9|21710.7|21680.7|0
1657062000000|2022-07-05 23:00:00|21725|21695|21674.8|21644.8|21737.9|21707.9|21666.4|21636.4|0
1657065600000|2022-07-06 00:00:00|21675.8|21645.8|21762.9|21732.9|21797.3|21767.3|21675.8|21645.8|0
1657069200000|2022-07-06 01:00:00|21763.4|21733.4|21698.4|21693.4|21819.9|21814.9|21650.4|21645.4|24938
1657072800000|2022-07-06 02:00:00|21698.9|21693.9|21494.4|21489.4|21765.4|21760.4|21461.4|21456.4|21696
1657076400000|2022-07-06 03:00:00|21494.9|21489.9|21542.5|21537.5|21548.9|21543.9|21472.9|21467.9|9937
1657080000000|2022-07-06 04:00:00|21560.5|21530.5|21520.7|21490.7|21560.7|21530.7|21489.7|21459.7|0
1657083600000|2022-07-06 05:00:00|21519.4|21489.4|21355|21350|21531|21526|21341|21336|19852
1657087200000|2022-07-06 06:00:00|21356.5|21351.5|21416.5|21411.5|21424|21419|21269.5|21264.5|17050
1657090800000|2022-07-06 07:00:00|21416|21411|21503|21498|21552|21547|21409|21404|15738
1657094400000|2022-07-06 08:00:00|21451|21446|21454.7|21424.7|21573.5|21568.5|21439.3|21409.3|8531
1657098000000|2022-07-06 09:00:00|21455.3|21425.3|21507.5|21499.5|21524.5|21516.5|21436|21406|1642
1657101600000|2022-07-06 10:00:00|21507|21499|21497.5|21489.5|21524|21516|21482.5|21474.5|972
1657105200000|2022-07-06 11:00:00|21497|21489|21491.5|21483.5|21516.5|21508.5|21469.5|21461.5|922
1657108800000|2022-07-06 12:00:00|21493.5|21485.5|21505.5|21497.5|21532.5|21524.5|21461|21453|1296
1657112400000|2022-07-06 13:00:00|21505|21497|21380.5|21372.5|21532|21524|21331|21323|6100
1657116000000|2022-07-06 14:00:00|21380|21372|21357.5|21349.5|21403.5|21395.5|21303|21295|5033
1657119600000|2022-07-06 15:00:00|21357|21349|21386|21378|21404|21396|21312|21304|2451
1657123200000|2022-07-06 16:00:00|21384.5|21376.5|21410|21402|21413.5|21405.5|21359.5|21351.5|1034
1657126800000|2022-07-06 17:00:00|21408.5|21400.5|21412.5|21404.5|21428|21420|21399.5|21391.5|1017
1657130400000|2022-07-06 18:00:00|21413|21405|21475.4|21445.4|21496|21488|21361.5|21353.5|2856
1657134000000|2022-07-06 19:00:00|21475.7|21445.7|21460.5|21430.5|21553.5|21523.5|21439.4|21409.4|0
1657137600000|2022-07-06 20:00:00|21459.5|21429.5|21480.7|21450.7|21482|21452|21456.2|21426.2|0
1657141200000|2022-07-06 21:00:00|21480.1|21450.1|21479|21449|21483.7|21453.7|21478.2|21448.2|0
1657144800000|2022-07-06 22:00:00|21481.1|21451.1|21464.8|21434.8|21486.5|21456.5|21461.1|21431.1|0
1657148400000|2022-07-06 23:00:00|21466.8|21436.8|21471.5|21441.5|21483.3|21453.3|21457|21427|0
1657152000000|2022-07-07 00:00:00|21472|21442|21451.1|21421.1|21474.2|21444.2|21428|21398|0
1657155600000|2022-07-07 01:00:00|21450.1|21420.1|21344.5|21339.5|21452.2|21422.2|21196|21191|24159
1657159200000|2022-07-07 02:00:00|21345|21340|21477|21472|21514.5|21509.5|21345|21340|19970
1657162800000|2022-07-07 03:00:00|21478|21473|21484.5|21479.5|21543|21538|21412.5|21407.5|9432
1657166400000|2022-07-07 04:00:00|21495|21465|21517.7|21487.7|21522.2|21492.2|21493|21463|0
1657170000000|2022-07-07 05:00:00|21519.5|21489.5|21587|21582|21633|21628|21501|21489.5|14962
1657173600000|2022-07-07 06:00:00|21586|21581|21561|21556|21600.5|21595.5|21526.5|21521.5|9529
1657177200000|2022-07-07 07:00:00|21562.5|21557.5|21605.5|21600.5|21632|21627|21549|21544|9062
1657180800000|2022-07-07 08:00:00|21608.5|21603.5|21669.1|21639.1|21706.8|21698.5|21596|21591|7738
1657184400000|2022-07-07 09:00:00|21668.6|21638.6|21743|21735|21781.5|21773.5|21644.8|21614.8|3051
1657188000000|2022-07-07 10:00:00|21743.5|21735.5|21751.5|21743.5|21764|21756|21726|21718|1079
1657191600000|2022-07-07 11:00:00|21752|21744|21749.5|21741.5|21757.5|21749.5|21737.5|21729.5|995
1657195200000|2022-07-07 12:00:00|21749|21741|21771.5|21763.5|21809.5|21801.5|21741.5|21733.5|2295
1657198800000|2022-07-07 13:00:00|21772.5|21764.5|21961.5|21953.5|21966.5|21958.5|21766|21758|7353
1657202400000|2022-07-07 14:00:00|21962|21954|21973|21965|21988|21980|21895.5|21887.5|5313
1657206000000|2022-07-07 15:00:00|21974.5|21966.5|21960.5|21952.5|21982|21974|21929.5|21921.5|2518
1657209600000|2022-07-07 16:00:00|21961.5|21953.5|21969.5|21961.5|21994.5|21986.5|21954|21946|1101
1657213200000|2022-07-07 17:00:00|21969|21961|21975.5|21967.5|21978.5|21970.5|21933.5|21925.5|1136
1657216800000|2022-07-07 18:00:00|21975|21967|21970.7|21940.7|21982|21974|21942.5|21934.5|1203
1657220400000|2022-07-07 19:00:00|21971|21941|21939|21909|21989.3|21959.3|21916.9|21886.9|0
1657224000000|2022-07-07 20:00:00|21938.3|21908.3|21942.1|21912.1|21945.9|21915.9|21909.9|21879.9|0
1657227600000|2022-07-07 21:00:00|21942.8|21912.8|21942.9|21912.9|21956.7|21926.7|21932.1|21902.1|0
1657231200000|2022-07-07 22:00:00|21943|21913|21953.6|21923.6|21958.5|21928.5|21937.5|21907.5|0
1657234800000|2022-07-07 23:00:00|21954.6|21924.6|21931|21901|21957.2|21927.2|21931|21901|0
1657238400000|2022-07-08 00:00:00|21931.5|21901.5|21974.3|21944.3|21980|21950|21916.8|21886.8|0
1657242000000|2022-07-08 01:00:00|21974.8|21944.8|21777|21772|22032|22027|21758|21753|22620
1657245600000|2022-07-08 02:00:00|21778|21773|21693|21688|21852.5|21847.5|21687|21682|19384
1657249200000|2022-07-08 03:00:00|21695|21690|21657.5|21652.5|21731|21726|21643.5|21638.5|14244
1657252800000|2022-07-08 04:00:00|21664.1|21634.1|21685.9|21655.9|21696|21666|21661.5|21631.5|2
1657256400000|2022-07-08 05:00:00|21686.4|21656.4|21621|21616|21723.5|21718.5|21611.5|21606.5|12165
1657260000000|2022-07-08 06:00:00|21615.5|21610.5|21720|21715|21729.5|21724.5|21615.5|21610.5|9807
1657263600000|2022-07-08 07:00:00|21722|21717|21672|21667|21726|21721|21649|21644|8959
1657267200000|2022-07-08 08:00:00|21673|21668|21704.1|21674.1|21750.5|21745.5|21661.5|21656.5|6478
1657270800000|2022-07-08 09:00:00|21704.6|21674.6|21723.5|21715.5|21734.5|21726.5|21665.5|21635.5|1392
1657274400000|2022-07-08 10:00:00|21723|21715|21726.5|21718.5|21786|21778|21718|21710|1101
1657278000000|2022-07-08 11:00:00|21725.5|21717.5|21725.5|21717.5|21740|21732|21694.5|21686.5|711
1657281600000|2022-07-08 12:00:00|21725|21717|21640.5|21632.5|21744|21736|21568|21560|3609
1657285200000|2022-07-08 13:00:00|21641|21633|21656|21648|21743.5|21735.5|21633.5|21625.5|5315
1657288800000|2022-07-08 14:00:00|21656.5|21648.5|21817|21809|21835|21827|21622|21614|4445
1657292400000|2022-07-08 15:00:00|21815.5|21807.5|21781.5|21773.5|21842|21834|21739.5|21731.5|2634
1657296000000|2022-07-08 16:00:00|21782|21774|21657.5|21649.5|21782|21774|21652|21644|2002
1657299600000|2022-07-08 17:00:00|21658|21650|21693|21685|21710.5|21702.5|21626.5|21618.5|1065
1657303200000|2022-07-08 18:00:00|21692.5|21684.5|21739|21709|21743|21735|21683.5|21675.5|753
1657306800000|2022-07-08 19:00:00|21738.8|21708.8|21724.4|21694.4|21754.3|21724.3|21706.5|21676.5|0
1657310400000|2022-07-08 20:00:00|21725|21695|21741.5|21711.5|21744.1|21714.1|21712.6|21682.6|0
1657490400000|2022-07-10 22:00:00|21717.6|21687.6|21696|21666|21721|21691|21690|21660|0
1657494000000|2022-07-10 23:00:00|21696.6|21666.6|21718.3|21688.3|21731.8|21701.8|21690.1|21660.1|0
1657497600000|2022-07-11 00:00:00|21717.8|21687.8|21746.5|21716.5|21755|21725|21685.1|21655.1|0
1657501200000|2022-07-11 01:00:00|21746.2|21716.2|21206|21201|21746.8|21716.8|21204|21199|27704
1657504800000|2022-07-11 02:00:00|21205|21200|21108|21103|21253|21248|21094.5|21089.5|23573
1657508400000|2022-07-11 03:00:00|21107|21102|21117|21112|21141|21136|21075.5|21070.5|12109
1657512000000|2022-07-11 04:00:00|21117.5|21112.5|21134.9|21104.9|21152.6|21122.6|21117.5|21101.8|1
1657515600000|2022-07-11 05:00:00|21135.9|21105.9|21011.5|21006.5|21137.5|21132.5|20986|20981|13982
1657519200000|2022-07-11 06:00:00|21011|21006|21041.5|21036.5|21098|21093|20994.5|20989.5|10920
1657522800000|2022-07-11 07:00:00|21042|21037|21059|21054|21124|21119|21019.5|21014.5|12942
1657526400000|2022-07-11 08:00:00|21062|21057|21158.2|21128.2|21183.1|21158|21057|21052|8894
1657530000000|2022-07-11 09:00:00|21157.2|21127.2|21156|21148|21189.9|21176|21138|21118.7|1580
1657533600000|2022-07-11 10:00:00|21156.5|21148.5|21155.5|21147.5|21180|21172|21146|21138|830
1657537200000|2022-07-11 11:00:00|21154.5|21146.5|21151.5|21143.5|21176|21168|21145.5|21137.5|910
1657540800000|2022-07-11 12:00:00|21152|21144|21128.5|21120.5|21165|21157|21112.5|21104.5|1264
1657544400000|2022-07-11 13:00:00|21128|21120|20971.5|20963.5|21140.5|21132.5|20910|20902|6032
1657548000000|2022-07-11 14:00:00|20969|20961|20978|20970|21032.5|21024.5|20918|20910|4353
1657551600000|2022-07-11 15:00:00|20978.5|20970.5|20993.5|20985.5|21017|21009|20959.5|20951.5|2603
1657555200000|2022-07-11 16:00:00|20993|20985|21029.5|21021.5|21049|21041|20976|20968|1445
1657558800000|2022-07-11 17:00:00|21030|21022|21067.5|21059.5|21076|21068|21028|21020|767
1657562400000|2022-07-11 18:00:00|21069|21061|21013|20983|21071|21063|20997|20983|683
1657566000000|2022-07-11 19:00:00|21012.8|20982.8|20981.9|20951.9|21014.4|20984.4|20956.7|20926.7|0
1657569600000|2022-07-11 20:00:00|20984.8|20954.8|21002.6|20972.6|21014.7|20984.7|20981.8|20951.8|0
1657573200000|2022-07-11 21:00:00|21002.7|20972.7|20988.9|20958.9|21002.9|20972.9|20986.9|20956.9|0
1657576800000|2022-07-11 22:00:00|20985.7|20955.7|20960.7|20930.7|20988.6|20958.6|20957.8|20927.8|0
1657580400000|2022-07-11 23:00:00|20961.2|20931.2|21001|20971|21003.1|20973.1|20959.8|20929.8|0
1657584000000|2022-07-12 00:00:00|21002|20972|20921.8|20891.8|21007.7|20977.7|20899.7|20869.7|0
1657587600000|2022-07-12 01:00:00|20922.8|20892.8|20949|20944|21083|21078|20874.8|20844.8|25882
1657591200000|2022-07-12 02:00:00|20948|20943|20877|20872|21066.5|21061.5|20846.5|20841.5|22339
1657594800000|2022-07-12 03:00:00|20876.5|20871.5|20853.5|20848.5|20889|20884|20782|20777|12982
1657598400000|2022-07-12 04:00:00|20860.5|20830.5|20849.2|20819.2|20861.7|20831.7|20836.9|20806.9|0
1657602000000|2022-07-12 05:00:00|20844|20839|20858|20853|20933|20928|20799|20794|14558
1657605600000|2022-07-12 06:00:00|20857|20852|20881.5|20876.5|20938|20933|20824|20819|8912
1657609200000|2022-07-12 07:00:00|20883|20878|20833.5|20828.5|20896.5|20891.5|20819.5|20814.5|10462
1657612800000|2022-07-12 08:00:00|20836|20831|20849.1|20819.1|20861.4|20844.5|20802|20797|7104
1657616400000|2022-07-12 09:00:00|20848.6|20818.6|20814|20806|20866|20858|20794.5|20786.5|1482
1657620000000|2022-07-12 10:00:00|20813.5|20805.5|20831.5|20823.5|20858|20850|20813.5|20805.5|941
1657623600000|2022-07-12 11:00:00|20830|20822|20904|20896|20955.5|20947.5|20820.5|20812.5|2540
1657627200000|2022-07-12 12:00:00|20902|20894|20878|20870|20913.5|20905.5|20861|20853|1173
1657630800000|2022-07-12 13:00:00|20875.5|20867.5|20802|20794|20949|20941|20799|20791|3725
1657634400000|2022-07-12 14:00:00|20801.5|20793.5|20927.5|20919.5|20939.5|20931.5|20785|20777|4123
1657638000000|2022-07-12 15:00:00|20926|20918|20960.5|20952.5|20973|20965|20912.5|20904.5|2608
1657641600000|2022-07-12 16:00:00|20960|20952|20950.5|20942.5|20973.5|20965.5|20931.5|20923.5|1254
1657645200000|2022-07-12 17:00:00|20950|20942|20941|20933|20965.5|20957.5|20908.5|20900.5|729
1657648800000|2022-07-12 18:00:00|20941.5|20933.5|20900.5|20870.5|20945.5|20937.5|20883|20870.5|755
1657652400000|2022-07-12 19:00:00|20899.7|20869.7|20877.6|20847.6|20899.7|20869.7|20813.6|20783.6|0
1657656000000|2022-07-12 20:00:00|20879.6|20849.6|20869.4|20839.4|20880|20850|20853.7|20823.7|0
1657659600000|2022-07-12 21:00:00|20868.1|20838.1|20870.6|20840.6|20872.7|20842.7|20865.7|20835.7|0
1657663200000|2022-07-12 22:00:00|20871.6|20841.6|20872.5|20842.5|20885.8|20855.8|20861.8|20831.8|0
1657666800000|2022-07-12 23:00:00|20873.5|20843.5|20855.9|20825.9|20892.3|20862.3|20853.7|20823.7|0
1657670400000|2022-07-13 00:00:00|20854.9|20824.9|20883.8|20853.8|20893.5|20863.5|20849.3|20819.3|0
1657674000000|2022-07-13 01:00:00|20883.4|20853.4|20907.5|20902.5|20975.5|20970.5|20848.5|20843.5|18597
1657677600000|2022-07-13 02:00:00|20907|20902|21025.5|21020.5|21038|21033|20841|20836|22849
1657681200000|2022-07-13 03:00:00|21025|21020|20975.5|20970.5|21045|21040|20973.5|20968.5|7590
1657684800000|2022-07-13 04:00:00|20988.5|20958.5|21003.8|20973.8|21014.8|20984.8|20986.9|20956.9|1
1657688400000|2022-07-13 05:00:00|21007.3|20977.3|20862|20857|21007.5|21002.5|20807.5|20802.5|14591
1657692000000|2022-07-13 06:00:00|20860|20855|20887|20882|20908|20903|20729|20724|14594
1657695600000|2022-07-13 07:00:00|20886.5|20881.5|20824.5|20819.5|20903.5|20898.5|20813|20808|9296
1657699200000|2022-07-13 08:00:00|20825.5|20820.5|20877.4|20847.4|20879.5|20849.5|20741.5|20736.5|7619
1657702800000|2022-07-13 09:00:00|20876.4|20846.4|20844.5|20836.5|20881.6|20852|20825.5|20817.5|746
1657706400000|2022-07-13 10:00:00|20844|20836|20840|20832|20849.5|20841.5|20824|20816|476
1657710000000|2022-07-13 11:00:00|20839.5|20831.5|20851.5|20843.5|20864.5|20856.5|20827|20819|843
1657713600000|2022-07-13 12:00:00|20852|20844|20589|20581|20931.5|20923.5|20555.5|20547.5|7545
1657717200000|2022-07-13 13:00:00|20586|20578|20682|20674|20738|20730|20541.5|20533.5|7157
1657720800000|2022-07-13 14:00:00|20683|20675|20861|20853|20878|20870|20609|20601|6734
1657724400000|2022-07-13 15:00:00|20860.5|20852.5|20805|20797|20896.5|20888.5|20784.5|20776.5|3072
1657728000000|2022-07-13 16:00:00|20805.5|20797.5|20808.5|20800.5|20844.5|20836.5|20776.5|20768.5|1340
1657731600000|2022-07-13 17:00:00|20809|20801|20838|20830|20845.5|20837.5|20800.5|20792.5|768
1657735200000|2022-07-13 18:00:00|20837.5|20829.5|20880|20850|20880|20855.5|20746|20738|1103
1657738800000|2022-07-13 19:00:00|20879.9|20849.9|20766.3|20736.3|20885.2|20855.2|20765.7|20735.7|0
1657742400000|2022-07-13 20:00:00|20766.7|20736.7|20737.7|20707.7|20773.7|20743.7|20732.6|20702.6|0
1657746000000|2022-07-13 21:00:00|20737.6|20707.6|20736.8|20706.8|20738.4|20708.4|20733|20703|0
1657749600000|2022-07-13 22:00:00|20736.1|20706.1|20699.6|20669.6|20740.9|20710.9|20683.8|20653.8|0
1657753200000|2022-07-13 23:00:00|20698.6|20668.6|20654.8|20624.8|20712.7|20682.7|20633.7|20603.7|0
1657756800000|2022-07-14 00:00:00|20653.8|20623.8|20701.3|20671.3|20709.3|20679.3|20641.5|20611.5|0
1657760400000|2022-07-14 01:00:00|20702.3|20672.3|20819|20814|20828|20823|20685.3|20655.3|21277
1657764000000|2022-07-14 02:00:00|20820|20815|20828.5|20823.5|20849.5|20844.5|20734|20729|14868
1657767600000|2022-07-14 03:00:00|20829|20824|20831|20826|20886.5|20881.5|20817|20812|8946
1657771200000|2022-07-14 04:00:00|20851.5|20821.5|20857.8|20827.8|20865.8|20835.8|20841.7|20811.7|7
1657774800000|2022-07-14 05:00:00|20855.8|20825.8|20641.5|20636.5|20865|20860|20528.5|20523.5|22557
1657778400000|2022-07-14 06:00:00|20642|20637|20720|20715|20734|20729|20615|20610|9709
1657782000000|2022-07-14 07:00:00|20719.5|20714.5|20689|20684|20762.5|20757.5|20664.5|20659.5|9790
1657785600000|2022-07-14 08:00:00|20689.5|20684.5|20650.6|20620.6|20740|20735|20620.6|20590.6|5496
1657789200000|2022-07-14 09:00:00|20649.6|20619.6|20686|20678|20697.5|20689.5|20625|20614.7|1454
1657792800000|2022-07-14 10:00:00|20686.5|20678.5|20615|20607|20713|20705|20615|20607|1368
1657796400000|2022-07-14 11:00:00|20616.5|20608.5|20627|20619|20690|20682|20599.5|20591.5|2139
1657800000000|2022-07-14 12:00:00|20626.5|20618.5|20607|20599|20664.5|20656.5|20592.5|20584.5|1655
1657803600000|2022-07-14 13:00:00|20606.5|20598.5|20490|20482|20619|20611|20475|20467|6539
1657807200000|2022-07-14 14:00:00|20489.5|20481.5|20482.5|20474.5|20521|20513|20442|20434|3672
1657810800000|2022-07-14 15:00:00|20483.5|20475.5|20500.5|20492.5|20533.5|20525.5|20403.5|20395.5|5337
1657814400000|2022-07-14 16:00:00|20500|20492|20452.5|20444.5|20535.5|20527.5|20437.5|20429.5|1956
1657818000000|2022-07-14 17:00:00|20453|20445|20456|20448|20470|20462|20415.5|20407.5|1332
1657821600000|2022-07-14 18:00:00|20455.5|20447.5|20515.4|20485.4|20528.5|20520.5|20444|20436|1083
1657825200000|2022-07-14 19:00:00|20515.6|20485.6|20507.6|20477.6|20527.9|20497.9|20464.3|20434.3|0
1657828800000|2022-07-14 20:00:00|20508.6|20478.6|20531.1|20501.1|20539.6|20509.6|20505.7|20475.7|0
1657832400000|2022-07-14 21:00:00|20532.5|20502.5|20536.3|20506.3|20536.6|20506.6|20526.4|20496.4|0
1657836000000|2022-07-14 22:00:00|20542.5|20512.5|20574.7|20544.7|20590.4|20560.4|20539.8|20509.8|0
1657839600000|2022-07-14 23:00:00|20575.2|20545.2|20593.1|20563.1|20598.9|20568.9|20573.5|20543.5|0
1657843200000|2022-07-15 00:00:00|20591.7|20561.7|20528.4|20498.4|20596.4|20566.4|20512.6|20482.6|0
1657846800000|2022-07-15 01:00:00|20527.4|20497.4|20572.5|20567.5|20611.5|20606.5|20439.5|20434.5|22476
1657850400000|2022-07-15 02:00:00|20571|20566|20587|20582|20657|20652|20530|20525|15753
1657854000000|2022-07-15 03:00:00|20587.5|20582.5|20503|20498|20592|20587|20386|20381|15656
1657857600000|2022-07-15 04:00:00|20514.5|20484.5|20502|20472|20518|20488|20496.6|20466.6|4
1657861200000|2022-07-15 05:00:00|20501.1|20471.1|20377.5|20372.5|20501.1|20487.5|20312.5|20307.5|18402
1657864800000|2022-07-15 06:00:00|20374|20369|20271.5|20266.5|20374|20369|20264.5|20259.5|13151
1657868400000|2022-07-15 07:00:00|20276|20271|20294.5|20289.5|20314.5|20309.5|20192|20187|17358
1657872000000|2022-07-15 08:00:00|20293.5|20288.5|20287.7|20257.7|20328.1|20298.1|20209.5|20204.5|7428
1657875600000|2022-07-15 09:00:00|20287.1|20257.1|20235|20227|20317|20301.5|20207|20199|2329
1657879200000|2022-07-15 10:00:00|20234.5|20226.5|20233|20225|20254|20246|20216|20208|803
1657882800000|2022-07-15 11:00:00|20233.5|20225.5|20245|20237|20267|20259|20229.5|20221.5|1303
1657886400000|2022-07-15 12:00:00|20247|20239|20305|20297|20333|20325|20213|20205|2158
1657890000000|2022-07-15 13:00:00|20304.5|20296.5|20089|20081|20337.5|20329.5|20060|20052|5645
1657893600000|2022-07-15 14:00:00|20090|20082|20226.5|20218.5|20255.5|20247.5|20090|20082|5015
1657897200000|2022-07-15 15:00:00|20227.5|20219.5|20256|20248|20302|20294|20221.5|20213.5|2399
1657900800000|2022-07-15 16:00:00|20255.5|20247.5|20311|20303|20314|20306|20241|20233|1217
1657904400000|2022-07-15 17:00:00|20311.5|20303.5|20322|20314|20331.5|20323.5|20302|20294|1374
1657908000000|2022-07-15 18:00:00|20322.5|20314.5|20325.5|20295.5|20328|20320|20291.5|20283.5|720
1657911600000|2022-07-15 19:00:00|20325.7|20295.7|20353.1|20323.1|20363.2|20333.2|20298.1|20268.1|0
1657915200000|2022-07-15 20:00:00|20354.1|20324.1|20358.4|20328.4|20364.6|20334.6|20341.3|20311.3|0
1658095200000|2022-07-17 22:00:00|20389.6|20359.6|20346|20316|20392.4|20362.4|20336.6|20306.6|0
1658098800000|2022-07-17 23:00:00|20345.5|20315.5|20397.7|20367.7|20423|20393|20344.2|20314.2|0
1658102400000|2022-07-18 00:00:00|20397.5|20367.5|20371.3|20341.3|20408.1|20378.1|20354.5|20324.5|0
1658106000000|2022-07-18 01:00:00|20372.3|20342.3|20446.5|20441.5|20506|20501|20277|20272|27882
1658109600000|2022-07-18 02:00:00|20447|20442|20625.5|20620.5|20627|20622|20388.5|20383.5|21552
1658113200000|2022-07-18 03:00:00|20626.5|20621.5|20842.4|20837.4|20866.4|20861.4|20625|20620|26076
1658116800000|2022-07-18 04:00:00|20852.5|20822.5|20824.3|20794.3|20859.3|20829.3|20824.3|20794.3|2
1658120400000|2022-07-18 05:00:00|20822.8|20792.8|20804.9|20799.9|20869.9|20864.9|20752.9|20747.9|15105
1658124000000|2022-07-18 06:00:00|20804.4|20799.4|20803.9|20798.9|20836.9|20831.9|20771.4|20766.4|9332
1658127600000|2022-07-18 07:00:00|20802.9|20797.9|20838.9|20833.9|20887.9|20882.9|20767.9|20762.9|13641
1658131200000|2022-07-18 08:00:00|20839.4|20834.4|20867|20837|20867.9|20853.4|20811.9|20805|6728
1658134800000|2022-07-18 09:00:00|20867.4|20837.4|20828.9|20820.9|20875.8|20845.8|20820.9|20812.9|1109
1658138400000|2022-07-18 10:00:00|20828.4|20820.4|20817.9|20809.9|20838.4|20830.4|20812.9|20804.9|633
1658142000000|2022-07-18 11:00:00|20817.4|20809.4|20815.4|20807.4|20833.9|20825.9|20808.4|20800.4|688
1658145600000|2022-07-18 12:00:00|20815.9|20807.9|20818.4|20810.4|20821.9|20813.9|20769.4|20761.4|1289
1658149200000|2022-07-18 13:00:00|20817.9|20809.9|20921.4|20913.4|20969.4|20961.4|20803.9|20795.9|4377
1658152800000|2022-07-18 14:00:00|20920.9|20912.9|20865.9|20857.9|20933.9|20925.9|20853.4|20845.4|2782
1658156400000|2022-07-18 15:00:00|20865.4|20857.4|20885.4|20877.4|20887.9|20879.9|20827.9|20819.9|1822
1658160000000|2022-07-18 16:00:00|20885.9|20877.9|20853.4|20845.4|20893.9|20885.9|20849.9|20841.9|753
1658163600000|2022-07-18 17:00:00|20853.9|20845.9|20782.4|20774.4|20873.4|20865.4|20778.9|20770.9|967
1658167200000|2022-07-18 18:00:00|20781.9|20773.9|20763.3|20733.3|20806.4|20798.4|20742.9|20733.3|1043
1658170800000|2022-07-18 19:00:00|20763|20733|20743.2|20713.2|20805.9|20775.9|20688.4|20658.4|0
1658174400000|2022-07-18 20:00:00|20744.2|20714.2|20759|20729|20766.6|20736.6|20735.4|20705.4|0
1658178000000|2022-07-18 21:00:00|20757.1|20727.1|20744|20714|20759.8|20729.8|20737.5|20707.5|0
1658181600000|2022-07-18 22:00:00|20739.6|20709.6|20764.6|20734.6|20771.1|20741.1|20726.2|20696.2|0
1658185200000|2022-07-18 23:00:00|20764.4|20734.4|20775|20745|20777.7|20747.7|20744.5|20714.5|0
1658188800000|2022-07-19 00:00:00|20776|20746|20741.8|20711.8|20780.4|20750.4|20726.6|20696.6|0
1658192400000|2022-07-19 01:00:00|20740.8|20710.8|20621.9|20616.9|20809.8|20779.8|20618.9|20613.9|20237
1658196000000|2022-07-19 02:00:00|20622.9|20617.9|20586.6|20581.6|20702.4|20697.4|20553.1|20548.1|17499
1658199600000|2022-07-19 03:00:00|20585.1|20580.1|20602.1|20597.1|20654.1|20649.1|20564.6|20559.6|7961
1658203200000|2022-07-19 04:00:00|20614.6|20584.6|20599.1|20569.1|20620.7|20590.7|20599.1|20569.1|0
1658206800000|2022-07-19 05:00:00|20602.5|20572.5|20659.6|20654.6|20688.6|20683.6|20539.1|20534.1|12299
1658210400000|2022-07-19 06:00:00|20656.6|20651.6|20678.6|20673.6|20731.1|20726.1|20638.1|20633.1|8818
1658214000000|2022-07-19 07:00:00|20680.1|20675.1|20652.6|20647.6|20768.6|20763.6|20628.6|20623.6|10834
1658217600000|2022-07-19 08:00:00|20653.6|20648.6|20718.7|20688.7|20722.7|20692.7|20632.6|20627.6|5428
1658221200000|2022-07-19 09:00:00|20718.2|20688.2|20674.6|20666.6|20736.1|20706.1|20665.6|20657.6|1726
1658224800000|2022-07-19 10:00:00|20675.1|20667.1|20730.6|20722.6|20745.1|20737.1|20665.6|20657.6|1334
1658228400000|2022-07-19 11:00:00|20730.1|20722.1|20776.1|20768.1|20799.1|20791.1|20711.1|20703.1|1484
1658232000000|2022-07-19 12:00:00|20777.1|20769.1|20785.1|20777.1|20791.6|20783.6|20716.1|20708.1|1667
1658235600000|2022-07-19 13:00:00|20784.6|20776.6|20803.1|20795.1|20821.6|20813.6|20750.1|20742.1|3363
1658239200000|2022-07-19 14:00:00|20801.6|20793.6|20877.6|20869.6|20888.6|20880.6|20750.1|20742.1|3747
1658242800000|2022-07-19 15:00:00|20877.1|20869.1|20867.6|20859.6|20885.6|20877.6|20841.1|20833.1|1717
1658246400000|2022-07-19 16:00:00|20868.1|20860.1|20885.1|20877.1|20905.1|20897.1|20825.6|20817.6|1332
1658250000000|2022-07-19 17:00:00|20884.6|20876.6|20908.6|20900.6|20912.6|20904.6|20859.6|20851.6|727
1658253600000|2022-07-19 18:00:00|20908.1|20900.1|20916.1|20886.1|20932.6|20924.6|20894.1|20886.1|896
1658257200000|2022-07-19 19:00:00|20916.3|20886.3|20918.3|20888.3|20941.6|20911.6|20899.2|20869.2|0
1658260800000|2022-07-19 20:00:00|20916.3|20886.3|20961.7|20931.7|20984.1|20954.1|20910.9|20880.9|0
1658264400000|2022-07-19 21:00:00|20961.5|20931.5|20973.3|20943.3|20973.3|20943.3|20959.8|20929.8|0
1658268000000|2022-07-19 22:00:00|20971.8|20941.8|20963.2|20933.2|20976|20946|20945.2|20915.2|0
1658271600000|2022-07-19 23:00:00|20963.3|20933.3|20957.2|20927.2|20967.6|20937.6|20947.2|20917.2|0
1658275200000|2022-07-20 00:00:00|20956.2|20926.2|21001.2|20971.2|21021.7|20991.7|20942.1|20912.1|0
1658278800000|2022-07-20 01:00:00|21002.1|20972.1|21063.4|21058.4|21108.4|21103.4|20932.9|20927.9|22304
1658282400000|2022-07-20 02:00:00|21063.9|21058.9|21039.4|21034.4|21126.4|21121.4|21015.4|21010.4|15085
1658286000000|2022-07-20 03:00:00|21040.9|21035.9|21027.4|21022.4|21080.9|21075.9|21005.9|21000.9|7948
1658289600000|2022-07-20 04:00:00|21046.9|21016.9|21054.4|21024.4|21058.8|21028.8|21026.1|20996.1|0
1658293200000|2022-07-20 05:00:00|21053.4|21023.4|20975.4|20970.4|21053.4|21029.4|20895.9|20890.9|15212
1658296800000|2022-07-20 06:00:00|20976.4|20971.4|20951.4|20946.4|21009.9|21004.9|20919.9|20914.9|8641
1658300400000|2022-07-20 07:00:00|20952.4|20947.4|20894.4|20889.4|20985.9|20980.9|20891.9|20886.9|8473
1658304000000|2022-07-20 08:00:00|20893.4|20888.4|20898|20868|20912.8|20897.4|20858.4|20853.4|4833
1658307600000|2022-07-20 09:00:00|20897|20867|20892.9|20884.9|20917|20901.4|20873.9|20865.9|1154
1658311200000|2022-07-20 10:00:00|20891.9|20883.9|20808.9|20800.9|20892.9|20884.9|20767.4|20759.4|2125
1658314800000|2022-07-20 11:00:00|20812.4|20804.4|20816.9|20808.9|20826.9|20818.9|20791.9|20783.9|923
1658318400000|2022-07-20 12:00:00|20816.4|20808.4|20792.9|20784.9|20832.9|20824.9|20756.9|20748.9|1988
1658322000000|2022-07-20 13:00:00|20792.4|20784.4|20759.9|20751.9|20869.4|20861.4|20749.4|20741.4|3948
1658325600000|2022-07-20 14:00:00|20760.4|20752.4|20860.9|20852.9|20861.4|20853.4|20726.4|20718.4|3612
1658329200000|2022-07-20 15:00:00|20859.9|20851.9|20780.4|20772.4|20859.9|20851.9|20775.9|20767.9|2537
1658332800000|2022-07-20 16:00:00|20779.9|20771.9|20753.9|20745.9|20798.4|20790.4|20710.9|20702.9|2185
1658336400000|2022-07-20 17:00:00|20753.4|20745.4|20683.9|20675.9|20769.9|20761.9|20682.9|20674.9|1348
1658340000000|2022-07-20 18:00:00|20683.4|20675.4|20755.5|20725.5|20767.4|20759.4|20681.9|20673.9|775
1658343600000|2022-07-20 19:00:00|20755.2|20725.2|20781|20751|20832.1|20802.1|20746.4|20716.4|0
1658347200000|2022-07-20 20:00:00|20780.1|20750.1|20753|20723|20801.7|20771.7|20747.9|20717.9|0
1658350800000|2022-07-20 21:00:00|20753.7|20723.7|20761.5|20731.5|20773.2|20743.2|20751.7|20721.7|0
1658354400000|2022-07-20 22:00:00|20759.7|20729.7|20737.6|20707.6|20764.3|20734.3|20731.1|20701.1|0
1658358000000|2022-07-20 23:00:00|20738.6|20708.6|20768.6|20738.6|20781.5|20751.5|20737.7|20707.7|0
1658361600000|2022-07-21 00:00:00|20767.2|20737.2|20789.4|20759.4|20793.7|20763.7|20751.5|20721.5|0
1658365200000|2022-07-21 01:00:00|20788.4|20758.4|20686.4|20681.4|20837.9|20832.9|20643.9|20638.9|23216
1658368800000|2022-07-21 02:00:00|20685.4|20680.4|20617|20612|20732.4|20727.4|20590.9|20585.9|17328
1658372400000|2022-07-21 03:00:00|20615|20610|20603|20598|20672|20667|20589.5|20584.5|8218
1658376000000|2022-07-21 04:00:00|20612.5|20582.5|20616.1|20586.1|20628.8|20598.8|20519.2|20489.2|5
1658379600000|2022-07-21 05:00:00|20615.6|20585.6|20725|20720|20743|20738|20609|20584.7|13403
1658383200000|2022-07-21 06:00:00|20726|20721|20621|20616|20790.5|20785.5|20599|20594|11923
1658386800000|2022-07-21 07:00:00|20622.5|20617.5|20534|20529|20638|20633|20497|20492|17034
1658390400000|2022-07-21 08:00:00|20536|20531|20605.1|20575.1|20607.1|20577.1|20517.5|20512.5|7584
1658394000000|2022-07-21 09:00:00|20605.6|20575.6|20585|20577|20605.6|20579|20541.5|20533.5|1917
1658397600000|2022-07-21 10:00:00|20586|20578|20594|20586|20627.5|20619.5|20577|20569|1378
1658401200000|2022-07-21 11:00:00|20594.5|20586.5|20615.5|20607.5|20616.5|20608.5|20588|20580|675
1658404800000|2022-07-21 12:00:00|20615|20607|20671.5|20663.5|20699.5|20691.5|20608|20600|2655
1658408400000|2022-07-21 13:00:00|20672.5|20664.5|20728|20720|20742.5|20734.5|20583|20575|5975
1658412000000|2022-07-21 14:00:00|20727.5|20719.5|20657|20649|20752.5|20744.5|20602|20594|4542
1658415600000|2022-07-21 15:00:00|20656.5|20648.5|20682.5|20674.5|20699|20691|20624|20616|1726
1658419200000|2022-07-21 16:00:00|20682|20674|20713.5|20705.5|20719.5|20711.5|20679.5|20671.5|812
1658422800000|2022-07-21 17:00:00|20714|20706|20683.5|20675.5|20719|20711|20669|20661|750
1658426400000|2022-07-21 18:00:00|20684|20676|20715.2|20685.2|20715.2|20706.5|20683.5|20675.5|510
1658430000000|2022-07-21 19:00:00|20715.5|20685.5|20803.5|20773.5|20803.5|20773.5|20714.3|20684.3|0
1658433600000|2022-07-21 20:00:00|20802.5|20772.5|20754.5|20724.5|20811.1|20781.1|20733.7|20703.7|0
1658437200000|2022-07-21 21:00:00|20754.1|20724.1|20743.4|20713.4|20756.4|20726.4|20743.3|20713.3|0
1658440800000|2022-07-21 22:00:00|20737.7|20707.7|20730.9|20700.9|20745.8|20715.8|20715.7|20685.7|0
1658444400000|2022-07-21 23:00:00|20731.4|20701.4|20723.1|20693.1|20739|20709|20720.3|20690.3|0
1658448000000|2022-07-22 00:00:00|20724|20694|20737.2|20707.2|20738.1|20708.1|20706.9|20676.9|0
1658451600000|2022-07-22 01:00:00|20736.7|20706.7|20729|20724|20800.5|20795.5|20656|20651|20334
1658455200000|2022-07-22 02:00:00|20728.5|20723.5|20609.5|20604.5|20757.5|20752.5|20603|20598|14604
1658458800000|2022-07-22 03:00:00|20608|20603|20607|20602|20647|20642|20578.5|20573.5|9311
1658462400000|2022-07-22 04:00:00|20616.8|20586.8|20612|20582|20627.1|20597.1|20612|20582|2
1658466000000|2022-07-22 05:00:00|20612.5|20582.5|20542|20537|20632|20627|20510|20505|11081
1658469600000|2022-07-22 06:00:00|20543|20538|20630.5|20625.5|20649.5|20644.5|20527.5|20522.5|10870
1658473200000|2022-07-22 07:00:00|20630|20625|20607|20602|20645.5|20640.5|20591|20586|8365
1658476800000|2022-07-22 08:00:00|20608|20603|20643.3|20613.3|20658.6|20628.6|20568|20563|4924
1658480400000|2022-07-22 09:00:00|20642.4|20612.4|20616|20608|20665.8|20643|20609|20601|1184
1658484000000|2022-07-22 10:00:00|20617.5|20609.5|20631.5|20623.5|20638|20630|20596|20588|608
1658487600000|2022-07-22 11:00:00|20630.5|20622.5|20642|20634|20647|20639|20609.5|20601.5|762
1658491200000|2022-07-22 12:00:00|20641.5|20633.5|20630.5|20622.5|20654.5|20646.5|20623|20615|718
1658494800000|2022-07-22 13:00:00|20631|20623|20578|20570|20690|20682|20578|20570|3322
1658498400000|2022-07-22 14:00:00|20580|20572|20594.5|20586.5|20616|20608|20538.5|20530.5|2840
1658502000000|2022-07-22 15:00:00|20594|20586|20526|20518|20607|20599|20517.5|20509.5|2364
1658505600000|2022-07-22 16:00:00|20525.5|20517.5|20485|20477|20534|20526|20483.5|20475.5|1273
1658509200000|2022-07-22 17:00:00|20485.5|20477.5|20437|20429|20485.5|20477.5|20418.5|20410.5|1082
1658512800000|2022-07-22 18:00:00|20436.5|20428.5|20431.2|20401.2|20442|20434|20392|20384|1077
1658516400000|2022-07-22 19:00:00|20431.3|20401.3|20463.1|20433.1|20466.7|20436.7|20418.2|20388.2|1
1658520000000|2022-07-22 20:00:00|20463.5|20433.5|20457.1|20427.1|20463.5|20433.5|20435.3|20405.3|0
1658700000000|2022-07-24 22:00:00|20444.3|20414.3|20446.8|20416.8|20464.5|20434.5|20425.7|20395.7|0
1658703600000|2022-07-24 23:00:00|20447.7|20417.7|20454.4|20424.4|20476|20446|20447.7|20417.7|0
1658707200000|2022-07-25 00:00:00|20455.4|20425.4|20439.4|20409.4|20493.3|20463.3|20438.5|20408.5|0
1658710800000|2022-07-25 01:00:00|20438.5|20408.5|20470.5|20465.5|20580|20575|20375.5|20370.5|25305
1658714400000|2022-07-25 02:00:00|20469.5|20464.5|20505|20500|20515.5|20510.5|20400.5|20395.5|19956
1658718000000|2022-07-25 03:00:00|20503|20498|20461.5|20456.5|20514|20509|20401|20396|17305
1658721600000|2022-07-25 04:00:00|20468.5|20438.5|20469.9|20439.9|20482.7|20452.7|20462.6|20432.6|0
1658725200000|2022-07-25 05:00:00|20468|20438|20399.5|20394.5|20477|20472|20342|20337|15113
1658728800000|2022-07-25 06:00:00|20399|20394|20542|20537|20611|20606|20393.5|20388.5|23326
1658732400000|2022-07-25 07:00:00|20540.5|20535.5|20546|20541|20596.5|20591.5|20522.5|20517.5|15082
1658736000000|2022-07-25 08:00:00|20545|20540|20573.9|20543.9|20608|20598.5|20542.5|20537.5|18730
1658739600000|2022-07-25 09:00:00|20573.4|20543.4|20640.5|20632.5|20646|20638|20568.5|20538.5|1847
1658743200000|2022-07-25 10:00:00|20641|20633|20649|20641|20649|20641|20624|20616|946
1658746800000|2022-07-25 11:00:00|20648.5|20640.5|20642.5|20634.5|20676|20668|20631.5|20623.5|1026
1658750400000|2022-07-25 12:00:00|20643|20635|20641|20633|20650.5|20642.5|20620.5|20612.5|1066
1658754000000|2022-07-25 13:00:00|20641.5|20633.5|20624.5|20616.5|20676.5|20668.5|20581|20573|3504
1658757600000|2022-07-25 14:00:00|20625.5|20617.5|20580|20572|20640|20632|20543|20535|3502
1658761200000|2022-07-25 15:00:00|20578.5|20570.5|20638|20630|20652|20644|20566.5|20558.5|1596
1658764800000|2022-07-25 16:00:00|20637.5|20629.5|20668.5|20660.5|20676|20668|20614.5|20606.5|1086
1658768400000|2022-07-25 17:00:00|20669|20661|20656.5|20648.5|20680.5|20672.5|20651.5|20643.5|806
1658772000000|2022-07-25 18:00:00|20656|20648|20660.1|20630.1|20674|20666|20646.5|20629.2|1532
1658775600000|2022-07-25 19:00:00|20659.9|20629.9|20695.2|20665.2|20703.6|20673.6|20614.7|20584.7|0
1658779200000|2022-07-25 20:00:00|20695.4|20665.4|20668.2|20638.2|20730.1|20700.1|20666.1|20636.1|0
1658782800000|2022-07-25 21:00:00|20668.1|20638.1|20620.2|20590.2|20668.4|20638.4|20613.6|20583.6|0
1658786400000|2022-07-25 22:00:00|20629|20599|20630.7|20600.7|20634.9|20604.9|20617.8|20587.8|0
1658790000000|2022-07-25 23:00:00|20629.8|20599.8|20620|20590|20631.7|20601.7|20607.7|20577.7|0
1658793600000|2022-07-26 00:00:00|20619.1|20589.1|20605.2|20575.2|20628.7|20598.7|20595.7|20565.7|0
1658797200000|2022-07-26 01:00:00|20604.8|20574.8|20663.5|20658.5|20772|20767|20603.8|20573.8|29767
1658800800000|2022-07-26 02:00:00|20663|20658|20822|20817|20870.5|20865.5|20619.5|20614.5|34911
1658804400000|2022-07-26 03:00:00|20824|20819|20882.5|20877.5|20913.5|20908.5|20815|20810|19471
1658808000000|2022-07-26 04:00:00|20892.9|20862.9|20880.2|20850.2|20893.1|20863.1|20871.2|20841.2|0
1658811600000|2022-07-26 05:00:00|20881.1|20851.1|20905|20900|20928.5|20923.5|20845|20840|15682
1658815200000|2022-07-26 06:00:00|20907|20902|20937.5|20932.5|20974|20969|20902|20897|15669
1658818800000|2022-07-26 07:00:00|20937|20932|20960|20955|20967.5|20962.5|20920.5|20915.5|14869
1658822400000|2022-07-26 08:00:00|20960.5|20955.5|20898.2|20868.2|20973.5|20968.5|20870|20853|32892
1658826000000|2022-07-26 09:00:00|20897.8|20867.8|20870|20862|20930.4|20900.4|20841.5|20833.5|1207
1658829600000|2022-07-26 10:00:00|20869|20861|20823|20815|20872|20864|20801.5|20793.5|1582
1658833200000|2022-07-26 11:00:00|20822|20814|20811|20803|20830.5|20822.5|20806.5|20798.5|990
1658836800000|2022-07-26 12:00:00|20811.5|20803.5|20818.5|20810.5|20826|20818|20789.5|20781.5|787
1658840400000|2022-07-26 13:00:00|20818|20810|20797.5|20789.5|20873.5|20865.5|20772.5|20764.5|3234
1658844000000|2022-07-26 14:00:00|20797|20789|20763|20755|20806|20798|20726.5|20718.5|3195
1658847600000|2022-07-26 15:00:00|20763.5|20755.5|20633.5|20625.5|20773|20765|20618|20610|2732
1658851200000|2022-07-26 16:00:00|20634|20626|20652|20644|20663|20655|20622|20614|875
1658854800000|2022-07-26 17:00:00|20651.5|20643.5|20612.5|20604.5|20663.5|20655.5|20611|20603|475
1658858400000|2022-07-26 18:00:00|20613|20605|20625.4|20595.4|20648.5|20640.5|20601.5|20593.5|614
1658862000000|2022-07-26 19:00:00|20625.7|20595.7|20658.4|20628.4|20671.8|20641.8|20614.4|20584.4|0
1658865600000|2022-07-26 20:00:00|20658.3|20628.3|20717.8|20687.8|20724.4|20694.4|20623.5|20593.5|0
1658869200000|2022-07-26 21:00:00|20717.9|20687.9|20716.8|20686.8|20718.7|20688.7|20695|20665|0
1658872800000|2022-07-26 22:00:00|20715.7|20685.7|20725.5|20695.5|20780.6|20750.6|20714.3|20684.3|0
1658876400000|2022-07-26 23:00:00|20725.4|20695.4|20761.9|20731.9|20770|20740|20720.6|20690.6|0
1658880000000|2022-07-27 00:00:00|20762.3|20732.3|20720.1|20690.1|20766|20736|20720.1|20690.1|0
1658883600000|2022-07-27 01:00:00|20719.6|20689.6|20680.4|20675.4|20780.2|20775.2|20655.5|20650.5|20249
1658887200000|2022-07-27 02:00:00|20681.4|20676.4|20594.9|20589.9|20714.4|20709.4|20577.4|20572.4|13874
1658890800000|2022-07-27 03:00:00|20593.4|20588.4|20602.5|20597.5|20616.4|20611.4|20581.4|20576.4|5151
1658894400000|2022-07-27 04:00:00|20603|20598|20645.3|20615.3|20670.6|20640.6|20603|20586.5|0
1658898000000|2022-07-27 05:00:00|20620|20615|20674|20669|20706.5|20701.5|20610|20605|8529
1658901600000|2022-07-27 06:00:00|20670.5|20665.5|20613|20608|20719|20714|20603.5|20598.5|6721
1658905200000|2022-07-27 07:00:00|20612|20607|20650|20645|20667|20662|20610|20605|6600
1658908800000|2022-07-27 08:00:00|20651|20646|20685.7|20655.7|20704.5|20692.5|20649|20644|13006
1658912400000|2022-07-27 09:00:00|20684.7|20654.7|20697|20689|20726|20718|20664.5|20650.7|1192
1658916000000|2022-07-27 10:00:00|20697.5|20689.5|20688.5|20680.5|20699|20691|20673|20665|511
1658919600000|2022-07-27 11:00:00|20688|20680|20711.5|20703.5|20734|20726|20687|20679|1036
1658923200000|2022-07-27 12:00:00|20711|20703|20731.5|20723.5|20756.5|20748.5|20697.5|20689.5|521
1658926800000|2022-07-27 13:00:00|20732|20724|20644|20636|20734.5|20726.5|20578|20570|2602
1658930400000|2022-07-27 14:00:00|20644.5|20636.5|20653.5|20645.5|20670.5|20662.5|20627|20619|1339
1658934000000|2022-07-27 15:00:00|20654|20646|20678|20670|20697|20689|20654|20646|805
1658937600000|2022-07-27 16:00:00|20679|20671|20657|20649|20703|20695|20654.5|20646.5|481
1658941200000|2022-07-27 17:00:00|20657.5|20649.5|20641.5|20633.5|20661|20653|20631.5|20623.5|445
1658944800000|2022-07-27 18:00:00|20641|20633|20784.3|20754.3|20805.5|20797.5|20605.5|20597.5|1955
1658948400000|2022-07-27 19:00:00|20789.1|20759.1|20813.2|20783.2|20898|20868|20769.9|20739.9|0
1658952000000|2022-07-27 20:00:00|20812.3|20782.3|20807.1|20777.1|20825.5|20795.5|20772.4|20742.4|0
1658955600000|2022-07-27 21:00:00|20806.9|20776.9|20802.3|20772.3|20816.5|20786.5|20800.9|20770.9|0
1658959200000|2022-07-27 22:00:00|20802.4|20772.4|20803.8|20773.8|20813|20783|20791.2|20761.2|0
1658962800000|2022-07-27 23:00:00|20804.7|20774.7|20811.8|20781.8|20822.5|20792.5|20798.9|20768.9|0
1658966400000|2022-07-28 00:00:00|20812.3|20782.3|20800.5|20770.5|20820.9|20790.9|20786.5|20756.5|0
1658970000000|2022-07-28 01:00:00|20801.5|20771.5|20659|20654|20805.6|20788.5|20605.5|20600.5|17477
1658973600000|2022-07-28 02:00:00|20657.5|20652.5|20717|20712|20798|20793|20594.5|20589.5|19957
1658977200000|2022-07-28 03:00:00|20716.5|20711.5|20569|20564|20722.5|20717.5|20532.5|20527.5|15278
1658980800000|2022-07-28 04:00:00|20569.5|20564.5|20612.1|20582.1|20614.9|20584.9|20569.5|20559.1|2
1658984400000|2022-07-28 05:00:00|20610.7|20580.7|20587|20582|20641.5|20636.5|20576|20571|8536
1658988000000|2022-07-28 06:00:00|20590.5|20585.5|20636|20631|20683|20678|20575.5|20570.5|8816
1658991600000|2022-07-28 07:00:00|20640.5|20635.5|20604|20599|20658.5|20653.5|20583.5|20578.5|7688
1658995200000|2022-07-28 08:00:00|20603.5|20598.5|20623.9|20593.9|20658.9|20641|20603.5|20589.5|4663
1658998800000|2022-07-28 09:00:00|20623.4|20593.4|20584|20576|20633.3|20613.5|20572.5|20564.5|1269
1659002400000|2022-07-28 10:00:00|20584.5|20576.5|20588|20580|20671.5|20663.5|20565.5|20557.5|2460
1659006000000|2022-07-28 11:00:00|20588.5|20580.5|20611.5|20603.5|20617.5|20609.5|20588.5|20580.5|951
1659009600000|2022-07-28 12:00:00|20613.5|20605.5|20636.5|20628.5|20657|20649|20579.5|20571.5|1968
1659013200000|2022-07-28 13:00:00|20637|20629|20508.5|20500.5|20698|20690|20497|20489|4325
1659016800000|2022-07-28 14:00:00|20509|20501|20450.5|20442.5|20526.5|20518.5|20351|20343|6397
1659020400000|2022-07-28 15:00:00|20451|20443|20489.5|20481.5|20518.5|20510.5|20432|20424|2517
1659024000000|2022-07-28 16:00:00|20490|20482|20483|20475|20514.5|20506.5|20466.5|20458.5|1177
1659027600000|2022-07-28 17:00:00|20482.5|20474.5|20567.5|20559.5|20575|20567|20469.5|20461.5|1061
1659031200000|2022-07-28 18:00:00|20568|20560|20607.8|20577.8|20608.5|20600.5|20548.5|20540.5|774
1659034800000|2022-07-28 19:00:00|20608|20578|20584|20554|20627.4|20597.4|20576|20546|0
1659038400000|2022-07-28 20:00:00|20584.5|20554.5|20699.4|20669.4|20717.4|20687.4|20579.5|20549.5|0
1659042000000|2022-07-28 21:00:00|20700|20670|20685.9|20655.9|20707.7|20677.7|20683.1|20653.1|0
1659045600000|2022-07-28 22:00:00|20676.7|20646.7|20635.5|20605.5|20676.7|20646.7|20627.5|20597.5|0
1659049200000|2022-07-28 23:00:00|20636.4|20606.4|20668.4|20638.4|20671.7|20641.7|20612.7|20582.7|0
1659052800000|2022-07-29 00:00:00|20666.6|20636.6|20655.7|20625.7|20671.1|20641.1|20650.3|20620.3|0
1659056400000|2022-07-29 01:00:00|20655.2|20625.2|20592.6|20587.6|20697.6|20692.6|20491.6|20486.6|19792
1659060000000|2022-07-29 02:00:00|20593.1|20588.1|20331.6|20326.6|20607.6|20602.6|20297.1|20292.1|23547
1659063600000|2022-07-29 03:00:00|20331.1|20326.1|20166.1|20161.1|20342.6|20337.6|20134.1|20129.1|17718
1659067200000|2022-07-29 04:00:00|20169.6|20139.6|20169.4|20139.4|20196.7|20166.7|20167.1|20137.1|0
1659070800000|2022-07-29 05:00:00|20171.2|20141.2|20161.6|20156.6|20230.1|20225.1|20105.1|20100.1|15626
1659074400000|2022-07-29 06:00:00|20160.6|20155.6|20101.6|20096.6|20184.1|20179.1|20068.1|20063.1|12801
1659078000000|2022-07-29 07:00:00|20104.6|20099.6|20156.6|20151.6|20157.1|20152.1|20058.6|20053.6|13075
1659081600000|2022-07-29 08:00:00|20152.8|20147.8|20135.4|20105.4|20188.3|20183.3|20121.8|20093.7|8377
1659085200000|2022-07-29 09:00:00|20135.8|20105.8|20104.3|20096.3|20148.8|20140.8|20084.8|20076.8|1648
1659088800000|2022-07-29 10:00:00|20103.8|20095.8|20124.8|20116.8|20129.3|20121.3|20091.3|20083.3|681
1659092400000|2022-07-29 11:00:00|20123.3|20115.3|20142.8|20134.8|20161.8|20153.8|20084.8|20076.8|1686
1659096000000|2022-07-29 12:00:00|20141.8|20133.8|20090.3|20082.3|20142.8|20134.8|20073.8|20065.8|1360
1659099600000|2022-07-29 13:00:00|20090.8|20082.8|19986.8|19978.8|20095.8|20087.8|19958.3|19950.3|4827
1659103200000|2022-07-29 14:00:00|19986.3|19978.3|20064.8|20056.8|20113.8|20105.8|19967.8|19959.8|4192
1659106800000|2022-07-29 15:00:00|20065.3|20057.3|20103.3|20095.3|20134.3|20126.3|20036.8|20028.8|2540
1659110400000|2022-07-29 16:00:00|20102.8|20094.8|20071.3|20063.3|20107.3|20099.3|20025.3|20017.3|911
1659114000000|2022-07-29 17:00:00|20071.8|20063.8|20046.3|20038.3|20078.3|20070.3|20045.3|20037.3|620
1659117600000|2022-07-29 18:00:00|20046.8|20038.8|20071.5|20041.5|20071.5|20059.8|20034.3|20026.3|607
1659121200000|2022-07-29 19:00:00|20071.7|20041.7|20096.1|20066.1|20122|20092|20070.3|20040.3|0
1659124800000|2022-07-29 20:00:00|20095.8|20065.8|20081.4|20051.4|20102.6|20072.6|20080.9|20050.9|0
1659304800000|2022-07-31 22:00:00|20060.8|20030.8|19962.5|19932.5|20061.2|20031.2|19954.4|19924.4|0
1659308400000|2022-07-31 23:00:00|19961.6|19931.6|19971.8|19941.8|19994.7|19964.7|19956.6|19926.6|0
1659312000000|2022-08-01 00:00:00|19970|19940|20008.5|19978.5|20010.8|19980.8|19962.5|19932.5|0
1659315600000|2022-08-01 01:00:00|20009.4|19979.4|20027.8|20022.8|20080.8|20075.8|19908.8|19903.8|23475
1659319200000|2022-08-01 02:00:00|20023.8|20018.8|20102.3|20097.3|20103.8|20098.8|19892.3|19887.3|18602
1659322800000|2022-08-01 03:00:00|20102.8|20097.8|20112.8|20107.8|20156.8|20151.8|20075.3|20070.3|10982
1659326400000|2022-08-01 04:00:00|20123.3|20093.3|20172|20142|20178.3|20148.3|20121.6|20091.6|1
1659330000000|2022-08-01 05:00:00|20172.9|20142.9|20159.3|20154.3|20221.3|20216.3|20085.3|20080.3|13215
1659333600000|2022-08-01 06:00:00|20160.8|20155.8|20200.3|20195.3|20226.8|20221.8|20146.3|20141.3|8336
1659337200000|2022-08-01 07:00:00|20199.8|20194.8|20172.3|20167.3|20271.8|20266.8|20163.8|20158.8|11270
1659340800000|2022-08-01 08:00:00|20174.8|20169.8|20144.4|20114.4|20195.2|20180.3|20135.8|20105.8|4419
1659344400000|2022-08-01 09:00:00|20145.3|20115.3|20200.3|20192.3|20207.8|20199.8|20143|20113|687
1659348000000|2022-08-01 10:00:00|20200.8|20192.8|20187.3|20179.3|20206.3|20198.3|20173.3|20165.3|476
1659351600000|2022-08-01 11:00:00|20186.8|20178.8|20177.8|20169.8|20191.8|20183.8|20153.8|20145.8|866
1659355200000|2022-08-01 12:00:00|20176.8|20168.8|20069.3|20061.3|20178.3|20170.3|20066.8|20058.8|2124
1659358800000|2022-08-01 13:00:00|20068.8|20060.8|20004.8|19996.8|20070.8|20062.8|19860.8|19852.8|7991
1659362400000|2022-08-01 14:00:00|20005.8|19997.8|20083.3|20075.3|20111.8|20103.8|19988.3|19980.3|4428
1659366000000|2022-08-01 15:00:00|20082.8|20074.8|19997.8|19989.8|20092.8|20084.8|19995.3|19987.3|2386
1659369600000|2022-08-01 16:00:00|19995.8|19987.8|19991.8|19983.8|20010.3|20002.3|19965.8|19957.8|1308
1659373200000|2022-08-01 17:00:00|19991.3|19983.3|19929.3|19921.3|19991.3|19983.3|19921.3|19913.3|1496
1659376800000|2022-08-01 18:00:00|19928.8|19920.8|19950.2|19920.2|19959.8|19951.8|19919.8|19911.8|993
1659380400000|2022-08-01 19:00:00|19950.3|19920.3|19995.2|19965.2|20005.8|19975.8|19926.7|19896.7|0
1659384000000|2022-08-01 20:00:00|19993.5|19963.5|20006.8|19976.8|20009.3|19979.3|19986.9|19956.9|0
1659387600000|2022-08-01 21:00:00|20005.3|19975.3|19992.6|19962.6|20006.3|19976.3|19992.3|19962.3|0
1659391200000|2022-08-01 22:00:00|19991.8|19961.8|19988.5|19958.5|19998.6|19968.6|19976.3|19946.3|0
1659394800000|2022-08-01 23:00:00|19988|19958|19973.4|19943.4|20004.7|19974.7|19972.3|19942.3|0
1659398400000|2022-08-02 00:00:00|19973.3|19943.3|19934|19904|19980.2|19950.2|19933.4|19903.4|0
1659402000000|2022-08-02 01:00:00|19933.8|19903.8|19700.3|19695.3|19939.7|19931.3|19613.8|19608.8|29321
1659405600000|2022-08-02 02:00:00|19696.3|19691.3|19564.2|19559.2|19746.8|19741.8|19507.7|19502.7|25399
1659409200000|2022-08-02 03:00:00|19561.7|19556.7|19615.7|19610.7|19639.2|19634.2|19529.2|19524.2|11730
1659412800000|2022-08-02 04:00:00|19622.6|19592.6|19611.7|19581.7|19623.2|19593.2|19605|19575|1
1659416400000|2022-08-02 05:00:00|19613.1|19583.1|19681.2|19676.2|19728.7|19723.7|19602.7|19583.1|15368
1659420000000|2022-08-02 06:00:00|19679.7|19674.7|19685.2|19680.2|19779.7|19774.7|19669.2|19664.2|14016
1659423600000|2022-08-02 07:00:00|19682.7|19677.7|19652.7|19647.7|19706.2|19701.2|19602.2|19597.2|14484
1659427200000|2022-08-02 08:00:00|19652.2|19647.2|19628.6|19598.6|19695.2|19690.2|19579.7|19549.7|9264
1659430800000|2022-08-02 09:00:00|19628.2|19598.2|19576.2|19568.2|19648.2|19640.2|19565.2|19557.2|2316
1659434400000|2022-08-02 10:00:00|19574.7|19566.7|19562.2|19554.2|19586.2|19578.2|19495.2|19487.2|1807
1659438000000|2022-08-02 11:00:00|19559.7|19551.7|19580.2|19572.2|19598.2|19590.2|19559.2|19551.2|1266
1659441600000|2022-08-02 12:00:00|19581.2|19573.2|19555.2|19547.2|19596.7|19588.7|19529.7|19521.7|1502
1659445200000|2022-08-02 13:00:00|19556.2|19548.2|19615.7|19607.7|19725.7|19717.7|19556.2|19548.2|7217
1659448800000|2022-08-02 14:00:00|19614.7|19606.7|19839.2|19831.2|19840.2|19832.2|19551.7|19543.7|9548
1659452400000|2022-08-02 15:00:00|19838.2|19830.2|19826.2|19818.2|19878.2|19870.2|19769.7|19761.7|6827
1659456000000|2022-08-02 16:00:00|19825.7|19817.7|19952.2|19944.2|20010.7|20002.7|19818.7|19810.7|4001
1659459600000|2022-08-02 17:00:00|19948.2|19940.2|19870.2|19862.2|19955.2|19947.2|19820.7|19812.7|1837
1659463200000|2022-08-02 18:00:00|19871.2|19863.2|19869.8|19839.8|19914.7|19906.7|19846.2|19838.2|1117
1659466800000|2022-08-02 19:00:00|19870.1|19840.1|19767.5|19737.5|19887.9|19857.9|19742|19712|0
1659470400000|2022-08-02 20:00:00|19768.4|19738.4|19785.6|19755.6|19788.2|19758.2|19749.2|19719.2|0
1659474000000|2022-08-02 21:00:00|19785|19755|19783.6|19753.6|19789.4|19759.4|19781.8|19751.8|0
1659477600000|2022-08-02 22:00:00|19784.8|19754.8|19791.3|19761.3|19801.9|19771.9|19773.3|19743.3|0
1659481200000|2022-08-02 23:00:00|19790.4|19760.4|19802.5|19772.5|19807.2|19777.2|19780.7|19750.7|0
1659484800000|2022-08-03 00:00:00|19800.7|19770.7|19785.6|19755.6|19816.1|19786.1|19763.3|19733.3|0
1659488400000|2022-08-03 01:00:00|19785.1|19755.1|19850.7|19845.7|19935.2|19930.2|19783.3|19753.3|23754
1659492000000|2022-08-03 02:00:00|19851.2|19846.2|19716.7|19711.7|19889.2|19884.2|19687.2|19682.2|17998
1659495600000|2022-08-03 03:00:00|19716.2|19711.2|19814.2|19809.2|19818.7|19813.7|19703.7|19698.7|8960
1659499200000|2022-08-03 04:00:00|19824.9|19794.9|19823.1|19793.1|19842.7|19812.7|19817.8|19787.8|1
1659502800000|2022-08-03 05:00:00|19820.4|19790.4|19843.7|19838.7|19894.2|19889.2|19734.7|19729.7|12372
1659506400000|2022-08-03 06:00:00|19844.2|19839.2|19725.7|19720.7|19877.2|19872.2|19699.2|19694.2|10089
1659510000000|2022-08-03 07:00:00|19724.7|19719.7|19729.2|19724.2|19761.7|19756.7|19671.2|19666.2|9512
1659513600000|2022-08-03 08:00:00|19727.2|19722.2|19793.9|19763.9|19804.5|19778.2|19725.2|19720.2|5261
1659517200000|2022-08-03 09:00:00|19794.3|19764.3|19800.2|19792.2|19815.7|19807.7|19783.1|19753.1|786
1659520800000|2022-08-03 10:00:00|19799.7|19791.7|19790.2|19782.2|19824.2|19816.2|19785.7|19777.7|558
1659524400000|2022-08-03 11:00:00|19789.7|19781.7|19809.2|19801.2|19813.7|19805.7|19784.2|19776.2|445
1659528000000|2022-08-03 12:00:00|19808.7|19800.7|19823.2|19815.2|19835.2|19827.2|19804.7|19796.7|676
1659531600000|2022-08-03 13:00:00|19823.7|19815.7|19768.7|19760.7|19825.2|19817.2|19706.7|19698.7|3618
1659535200000|2022-08-03 14:00:00|19768.2|19760.2|19802.2|19794.2|19825.2|19817.2|19702.2|19694.2|3045
1659538800000|2022-08-03 15:00:00|19802.7|19794.7|19910.7|19902.7|19937.2|19929.2|19788.2|19780.2|2641
1659542400000|2022-08-03 16:00:00|19909.7|19901.7|19966.2|19958.2|19986.2|19978.2|19896.7|19888.7|1415
1659546000000|2022-08-03 17:00:00|19965.2|19957.2|19947.7|19939.7|19981.7|19973.7|19941.7|19933.7|574
1659549600000|2022-08-03 18:00:00|19948.2|19940.2|19962.3|19932.3|19974.2|19966.2|19938.2|19930.2|426
1659553200000|2022-08-03 19:00:00|19962|19932|19958.6|19928.6|19986.6|19956.6|19943.7|19913.7|0
1659556800000|2022-08-03 20:00:00|19959.4|19929.4|19946.6|19916.6|19959.4|19929.4|19931.3|19901.3|0
1659560400000|2022-08-03 21:00:00|19946.4|19916.4|19947.1|19917.1|19952.4|19922.4|19945.1|19915.1|0
1659564000000|2022-08-03 22:00:00|19948.7|19918.7|19948.9|19918.9|19950.8|19920.8|19933.4|19903.4|0
1659567600000|2022-08-03 23:00:00|19948.4|19918.4|19937.8|19907.8|19950.1|19920.1|19937.8|19907.8|0
1659571200000|2022-08-04 00:00:00|19936.9|19906.9|19965.7|19935.7|19966.6|19936.6|19929.9|19899.9|0
1659574800000|2022-08-04 01:00:00|19965.2|19935.2|20136.7|20131.7|20231.2|20226.2|19930.8|19900.8|25038
1659578400000|2022-08-04 02:00:00|20136.2|20131.2|20160.4|20155.4|20209.2|20204.2|20080.9|20075.9|17402
1659582000000|2022-08-04 03:00:00|20162.4|20157.4|20055.9|20050.9|20164.4|20159.4|19995.9|19990.9|9313
1659585600000|2022-08-04 04:00:00|20065.7|20035.7|20073.2|20043.2|20077.7|20047.7|20062.2|20032.2|0
1659589200000|2022-08-04 05:00:00|20072.3|20042.3|20107.9|20102.9|20122.9|20117.9|20002.9|19997.9|12234
1659592800000|2022-08-04 06:00:00|20106.4|20101.4|20106.4|20101.4|20139.4|20134.4|20092.4|20087.4|6583
1659596400000|2022-08-04 07:00:00|20105.4|20100.4|20155.4|20150.4|20170.9|20165.9|20098.4|20093.4|8179
1659600000000|2022-08-04 08:00:00|20154.9|20149.9|20179|20149|20201.4|20196.4|20147.9|20142.9|6912
1659603600000|2022-08-04 09:00:00|20179.4|20149.4|20208.9|20200.9|20226.4|20218.4|20155.9|20139|1068
1659607200000|2022-08-04 10:00:00|20209.4|20201.4|20309.9|20301.9|20373.9|20365.9|20203.4|20195.4|3711
1659610800000|2022-08-04 11:00:00|20310.9|20302.9|20225.9|20217.9|20310.9|20302.9|20225.4|20217.4|1405
1659614400000|2022-08-04 12:00:00|20225.4|20217.4|20320.4|20312.4|20325.9|20317.9|20221.4|20213.4|1395
1659618000000|2022-08-04 13:00:00|20319.9|20311.9|20337.9|20329.9|20391.9|20383.9|20248.9|20240.9|4064
1659621600000|2022-08-04 14:00:00|20338.4|20330.4|20233.4|20225.4|20342.4|20334.4|20164.9|20156.9|3750
1659625200000|2022-08-04 15:00:00|20233.9|20225.9|20230.4|20222.4|20252.4|20244.4|20178.4|20170.4|1906
1659628800000|2022-08-04 16:00:00|20229.9|20221.9|20214.9|20206.9|20261.9|20253.9|20207.9|20199.9|903
1659632400000|2022-08-04 17:00:00|20215.4|20207.4|20253.4|20245.4|20262.4|20254.4|20210.4|20202.4|654
1659636000000|2022-08-04 18:00:00|20252.9|20244.9|20248.5|20218.5|20262.9|20254.9|20222.4|20214.4|467
1659639600000|2022-08-04 19:00:00|20248.7|20218.7|20222|20192|20267.2|20237.2|20192|20162|0
1659643200000|2022-08-04 20:00:00|20222.9|20192.9|20222.2|20192.2|20240|20210|20215.1|20185.1|0
1659646800000|2022-08-04 21:00:00|20223.3|20193.3|20219.5|20189.5|20229.8|20199.8|20219.5|20189.5|0
1659650400000|2022-08-04 22:00:00|20221.3|20191.3|20225.4|20195.4|20233.6|20203.6|20212.4|20182.4|0
1659654000000|2022-08-04 23:00:00|20226.2|20196.2|20261|20231|20284.6|20254.6|20225.8|20195.8|0
1659657600000|2022-08-05 00:00:00|20263.6|20233.6|20274.7|20244.7|20279.5|20249.5|20260.1|20230.1|0
1659661200000|2022-08-05 01:00:00|20274.3|20244.3|20186.9|20181.9|20339.9|20334.9|20164.4|20159.4|18335
1659664800000|2022-08-05 02:00:00|20185.9|20180.9|20136.4|20131.4|20199.9|20194.9|20115.4|20110.4|12761
1659668400000|2022-08-05 03:00:00|20135.4|20130.4|20202.7|20197.7|20207.7|20202.7|20087.9|20082.9|9302
1659672000000|2022-08-05 04:00:00|20202.2|20197.2|20214.3|20184.3|20215.7|20197.2|20202.2|20174.7|0
1659675600000|2022-08-05 05:00:00|20213.8|20183.8|20243.7|20238.7|20264.7|20259.7|20117.7|20112.7|12771
1659679200000|2022-08-05 06:00:00|20244.2|20239.2|20215.2|20210.2|20291.2|20286.2|20206.2|20201.2|9662
1659682800000|2022-08-05 07:00:00|20213.7|20208.7|20214.7|20209.7|20231.7|20226.7|20174.7|20169.7|7846
1659686400000|2022-08-05 08:00:00|20213.7|20208.7|20162.3|20132.3|20226.2|20221.2|20149.5|20119.5|4752
1659690000000|2022-08-05 09:00:00|20162.6|20132.6|20151.7|20143.7|20169.7|20161.7|20120.7|20112.7|930
1659693600000|2022-08-05 10:00:00|20153.2|20145.2|20156.2|20148.2|20157.7|20149.7|20132.2|20124.2|474
1659697200000|2022-08-05 11:00:00|20157.7|20149.7|20174.2|20166.2|20176.7|20168.7|20131.7|20123.7|456
1659700800000|2022-08-05 12:00:00|20173.7|20165.7|20019.7|20011.7|20179.7|20171.7|19994.7|19986.7|3225
1659704400000|2022-08-05 13:00:00|20019.2|20011.2|20064.7|20056.7|20077.7|20069.7|19950.2|19942.2|3643
1659708000000|2022-08-05 14:00:00|20065.2|20057.2|20114.7|20106.7|20125.7|20117.7|20033.2|20025.2|2225
1659711600000|2022-08-05 15:00:00|20114.2|20106.2|20016.2|20008.2|20115.7|20107.7|20004.2|19996.2|1593
1659715200000|2022-08-05 16:00:00|20016.7|20008.7|20061.7|20053.7|20073.7|20065.7|20015.7|20007.7|886
1659718800000|2022-08-05 17:00:00|20062.2|20054.2|20055.2|20047.2|20088.7|20080.7|20050.7|20042.7|559
1659722400000|2022-08-05 18:00:00|20055.7|20047.7|20054.5|20024.5|20063.7|20055.7|20029.7|20021.7|453
1659726000000|2022-08-05 19:00:00|20054.3|20024.3|20110.8|20080.8|20128.7|20098.7|20054.3|20024.3|1
1659729600000|2022-08-05 20:00:00|20110.4|20080.4|20089.2|20059.2|20110.4|20080.4|20087|20057|0
1659909600000|2022-08-07 22:00:00|20112.8|20082.8|20075.5|20045.5|20112.8|20082.8|20063|20033|0
1659913200000|2022-08-07 23:00:00|20075|20045|20073.4|20043.4|20081.7|20051.7|20070|20040|0
1659916800000|2022-08-08 00:00:00|20073.8|20043.8|20094.5|20064.5|20108.9|20078.9|20071|20041|0
1659920400000|2022-08-08 01:00:00|20094|20064|20050.2|20045.2|20117.7|20112.7|19976.7|19971.7|19742
1659924000000|2022-08-08 02:00:00|20051.2|20046.2|20025.2|20020.2|20203.7|20198.7|19978.2|19973.2|22328
1659927600000|2022-08-08 03:00:00|20024.7|20019.7|20060.2|20055.2|20086.2|20081.2|19997.7|19992.7|7085
1659931200000|2022-08-08 04:00:00|20076.2|20046.2|20091.4|20061.4|20093.6|20063.6|20076.2|20046.2|0
1659934800000|2022-08-08 05:00:00|20091|20061|19999.2|19994.2|20101.2|20096.2|19948.7|19943.7|11111
1659938400000|2022-08-08 06:00:00|19997.2|19992.2|20070.2|20065.2|20095.7|20090.7|19991.2|19986.2|9091
1659942000000|2022-08-08 07:00:00|20068.7|20063.7|20072.2|20067.2|20126.2|20121.2|20038.2|20033.2|8928
1659945600000|2022-08-08 08:00:00|20072.7|20067.7|20049|20019|20087.7|20082.7|20026.7|20015.4|4077
1659949200000|2022-08-08 09:00:00|20049.4|20019.4|20026.2|20018.2|20063.3|20033.3|20000.2|19992.2|682
1659952800000|2022-08-08 10:00:00|20026.7|20018.7|20051.2|20043.2|20057.7|20049.7|20023.7|20015.7|564
1659956400000|2022-08-08 11:00:00|20050.7|20042.7|20069.2|20061.2|20070.2|20062.2|20025.2|20017.2|834
1659960000000|2022-08-08 12:00:00|20070.2|20062.2|20101.2|20093.2|20102.2|20094.2|20065.2|20057.2|634
1659963600000|2022-08-08 13:00:00|20101.7|20093.7|20118.2|20110.2|20137.2|20129.2|20026.7|20018.7|3316
1659967200000|2022-08-08 14:00:00|20118.7|20110.7|20085.2|20077.2|20128.7|20120.7|20068.7|20060.7|2019
1659970800000|2022-08-08 15:00:00|20085.7|20077.7|20055.7|20047.7|20114.7|20106.7|20035.7|20027.7|1551
1659974400000|2022-08-08 16:00:00|20056.2|20048.2|20025.2|20017.2|20067.2|20059.2|19995.2|19987.2|1111
1659978000000|2022-08-08 17:00:00|20025.7|20017.7|20051.7|20043.7|20052.7|20044.7|20015.2|20007.2|376
1659981600000|2022-08-08 18:00:00|20051.2|20043.2|20008.3|19978.3|20051.7|20043.7|19991.2|19978.3|479
1659985200000|2022-08-08 19:00:00|20008.1|19978.1|20035.6|20005.6|20041.1|20011.1|20007.9|19977.9|0
1659988800000|2022-08-08 20:00:00|20035.8|20005.8|20071.3|20041.3|20073.7|20043.7|20032.7|20002.7|0
1659992400000|2022-08-08 21:00:00|20071.5|20041.5|20068.1|20038.1|20084|20054|20066|20036|0
1659996000000|2022-08-08 22:00:00|20058.6|20028.6|20050.3|20020.3|20060.9|20030.9|20048.6|20018.6|0
1659999600000|2022-08-08 23:00:00|20049.4|20019.4|20080.1|20050.1|20088.2|20058.2|20045.7|20015.7|0
1660003200000|2022-08-09 00:00:00|20080|20050|20046.9|20016.9|20086.1|20056.1|20046.9|20016.9|0
1660006800000|2022-08-09 01:00:00|20047.1|20017.1|19894.7|19889.7|20088.7|20083.7|19856.7|19851.7|19713
1660010400000|2022-08-09 02:00:00|19893.2|19888.2|20010.2|20005.2|20023.7|20018.7|19880.2|19875.2|17010
1660014000000|2022-08-09 03:00:00|20010.7|20005.7|20257.1|20252.1|20276.1|20271.1|20000.7|19995.7|24309
1660017600000|2022-08-09 04:00:00|20272.2|20242.2|20251.8|20221.8|20273.8|20243.8|20246.7|20216.7|0
1660021200000|2022-08-09 05:00:00|20248.6|20243.6|20038.1|20033.1|20248.6|20243.6|20019.6|20014.6|17025
1660024800000|2022-08-09 06:00:00|20037.6|20032.6|20059.1|20054.1|20068.6|20063.6|20008.1|20003.1|8709
1660028400000|2022-08-09 07:00:00|20058.6|20053.6|20024.1|20019.1|20077.6|20072.6|19983.1|19978.1|7557
1660032000000|2022-08-09 08:00:00|20022.1|20017.1|20050|20020|20066.5|20042.6|20002.6|19997.6|3613
1660035600000|2022-08-09 09:00:00|20050.4|20020.4|20055.6|20047.6|20076.1|20068.1|20040.6|20017.4|876
1660039200000|2022-08-09 10:00:00|20055.1|20047.1|20012.1|20004.1|20057.1|20049.1|19998.6|19990.6|921
1660042800000|2022-08-09 11:00:00|20012.6|20004.6|19982.1|19974.1|20017.6|20009.6|19980.1|19972.1|708
1660046400000|2022-08-09 12:00:00|19982.6|19974.6|19996.1|19988.1|20001.1|19993.1|19979.1|19971.1|885
1660050000000|2022-08-09 13:00:00|19994.1|19986.1|20013.1|20005.1|20074.1|20066.1|19963.6|19955.6|3217
1660053600000|2022-08-09 14:00:00|20013.6|20005.6|19967.6|19959.6|20014.1|20006.1|19950.6|19942.6|3018
1660057200000|2022-08-09 15:00:00|19968.1|19960.1|19972.1|19964.1|19999.6|19991.6|19952.6|19944.6|1349
1660060800000|2022-08-09 16:00:00|19972.6|19964.6|19940.1|19932.1|19975.6|19967.6|19927.1|19919.1|984
1660064400000|2022-08-09 17:00:00|19940.6|19932.6|19938.6|19930.6|19951.1|19943.1|19920.6|19912.6|646
1660068000000|2022-08-09 18:00:00|19939.1|19931.1|19953.3|19923.3|19953.3|19942.1|19906.1|19898.1|837
1660071600000|2022-08-09 19:00:00|19953.1|19923.1|19963.5|19933.5|19995.7|19965.7|19945.5|19915.5|0
1660075200000|2022-08-09 20:00:00|19963.8|19933.8|19977.2|19947.2|19980.2|19950.2|19963.8|19933.8|0
1660078800000|2022-08-09 21:00:00|19977.4|19947.4|19976.1|19946.1|19981.8|19951.8|19975.2|19945.2|0
1660082400000|2022-08-09 22:00:00|19976.7|19946.7|19970.3|19940.3|19978.3|19948.3|19967.5|19937.5|0
1660086000000|2022-08-09 23:00:00|19970.1|19940.1|19977.5|19947.5|19978.9|19948.9|19966.5|19936.5|0
1660089600000|2022-08-10 00:00:00|19977|19947|19968|19938|19980.9|19950.9|19959.9|19929.9|0
1660093200000|2022-08-10 01:00:00|19967.1|19937.1|19854.6|19849.6|19983.9|19956.1|19826.1|19821.1|16677
1660096800000|2022-08-10 02:00:00|19853.1|19848.1|19610.6|19605.6|19855.6|19850.6|19566.1|19561.1|28702
1660100400000|2022-08-10 03:00:00|19612.1|19607.1|19589.6|19584.6|19635.1|19630.1|19561.1|19556.1|10185
1660104000000|2022-08-10 04:00:00|19599.4|19569.4|19621.1|19591.1|19630.1|19600.1|19599.4|19569.4|4
1660107600000|2022-08-10 05:00:00|19621.9|19591.9|19525.1|19520.1|19621.9|19607.6|19509.1|19504.1|13220
1660111200000|2022-08-10 06:00:00|19526.6|19521.6|19527.6|19522.6|19534.6|19529.6|19469.6|19464.6|11715
1660114800000|2022-08-10 07:00:00|19526.1|19521.1|19580.1|19575.1|19606.1|19601.1|19521.1|19516.1|13272
1660118400000|2022-08-10 08:00:00|19579.3|19574.3|19635.2|19605.2|19649.8|19619.8|19571.8|19566.8|6851
1660122000000|2022-08-10 09:00:00|19636|19606|19629.8|19621.8|19654.8|19646.8|19617.3|19590.8|1584
1660125600000|2022-08-10 10:00:00|19630.3|19622.3|19644.3|19636.3|19649.3|19641.3|19622.3|19614.3|691
1660129200000|2022-08-10 11:00:00|19643.3|19635.3|19671.3|19663.3|19674.8|19666.8|19639.3|19631.3|1002
1660132800000|2022-08-10 12:00:00|19671.8|19663.8|19761.8|19753.8|19838.3|19830.3|19627.8|19619.8|5501
1660136400000|2022-08-10 13:00:00|19762.3|19754.3|19754.8|19746.8|19783.3|19775.3|19681.8|19673.8|3843
1660140000000|2022-08-10 14:00:00|19755.8|19747.8|19781.3|19773.3|19791.8|19783.8|19694.3|19686.3|2828
1660143600000|2022-08-10 15:00:00|19782.3|19774.3|19857.3|19849.3|19860.8|19852.8|19776.8|19768.8|2572
1660147200000|2022-08-10 16:00:00|19858.3|19850.3|19847.3|19839.3|19871.8|19863.8|19834.8|19826.8|1112
1660150800000|2022-08-10 17:00:00|19846.8|19838.8|19865.3|19857.3|19870.8|19862.8|19837.3|19829.3|386
1660154400000|2022-08-10 18:00:00|19864.8|19856.8|19832.3|19802.3|19877.8|19869.8|19819.3|19802.3|701
1660158000000|2022-08-10 19:00:00|19832|19802|19864.2|19834.2|19880.5|19850.5|19819.6|19789.6|0
1660161600000|2022-08-10 20:00:00|19864.1|19834.1|19858|19828|19876.5|19846.5|19853.3|19823.3|0
1660165200000|2022-08-10 21:00:00|19857.9|19827.9|19863.6|19833.6|19864|19834|19857.1|19827.1|0
1660168800000|2022-08-10 22:00:00|19864.4|19834.4|19849.6|19819.6|19864.5|19834.5|19841.8|19811.8|0
1660172400000|2022-08-10 23:00:00|19849.4|19819.4|19870.8|19840.8|19875.5|19845.5|19848.2|19818.2|0
1660176000000|2022-08-11 00:00:00|19871.6|19841.6|19905.4|19875.4|19909.8|19879.8|19870.4|19840.4|0
1660179600000|2022-08-11 01:00:00|19904.9|19874.9|19860.8|19855.8|19913.8|19908.8|19815.3|19810.3|20348
1660183200000|2022-08-11 02:00:00|19861.8|19856.8|19867.3|19862.3|19909.3|19904.3|19803.3|19798.3|15160
1660186800000|2022-08-11 03:00:00|19866.8|19861.8|19982.8|19977.8|20023.3|20018.3|19861.3|19856.3|15567
1660190400000|2022-08-11 04:00:00|19995.4|19965.4|19980.3|19950.3|19996.9|19966.9|19978.9|19948.9|0
1660194000000|2022-08-11 05:00:00|19979.4|19949.4|20054.5|20049.5|20056|20051|19918|19913|14579
1660197600000|2022-08-11 06:00:00|20055|20050|20025|20020|20098.5|20093.5|20025|20020|12414
1660201200000|2022-08-11 07:00:00|20024.5|20019.5|20080.5|20075.5|20086|20081|20006.5|20001.5|11523
1660204800000|2022-08-11 08:00:00|20078.2|20073.2|20084|20054|20115.2|20110.2|20056.7|20034.1|7926
1660208400000|2022-08-11 09:00:00|20084.9|20054.9|20053.7|20045.7|20091.9|20079.2|20033.2|20025.2|1313
1660212000000|2022-08-11 10:00:00|20054.2|20046.2|20030.7|20022.7|20054.2|20046.2|20023.2|20015.2|611
1660215600000|2022-08-11 11:00:00|20031.2|20023.2|20077.2|20069.2|20077.2|20069.2|20028.7|20020.7|1031
1660219200000|2022-08-11 12:00:00|20076.7|20068.7|20101.7|20093.7|20129.7|20121.7|20073.7|20065.7|1488
1660222800000|2022-08-11 13:00:00|20102.2|20094.2|20299.7|20291.7|20319.2|20311.2|20074.7|20066.7|7527
1660226400000|2022-08-11 14:00:00|20299.2|20291.2|20284.2|20276.2|20374.2|20366.2|20262.7|20254.7|6670
1660230000000|2022-08-11 15:00:00|20284.7|20276.7|20140.2|20132.2|20285.7|20277.7|20120.7|20112.7|4901
1660233600000|2022-08-11 16:00:00|20140.7|20132.7|20165.2|20157.2|20174.2|20166.2|20124.7|20116.7|1132
1660237200000|2022-08-11 17:00:00|20165.7|20157.7|20153.2|20145.2|20192.2|20184.2|20143.2|20135.2|1053
1660240800000|2022-08-11 18:00:00|20152.7|20144.7|20089|20059|20154.2|20146.2|20066.7|20058.7|1550
1660244400000|2022-08-11 19:00:00|20088.8|20058.8|20112.1|20082.1|20112.1|20082.1|20064.2|20034.2|0
1660248000000|2022-08-11 20:00:00|20110.3|20080.3|20142.4|20112.4|20145.2|20115.2|20110.3|20080.3|0
1660251600000|2022-08-11 21:00:00|20142.5|20112.5|20141|20111|20142.5|20112.5|20136.6|20106.6|0
1660255200000|2022-08-11 22:00:00|20141.6|20111.6|20125.2|20095.2|20143.5|20113.5|20118.3|20088.3|0
1660258800000|2022-08-11 23:00:00|20124.4|20094.4|20124.6|20094.6|20127.7|20097.7|20119.9|20089.9|0
1660262400000|2022-08-12 00:00:00|20124.7|20094.7|20107.7|20077.7|20149|20119|20104.6|20074.6|0
1660266000000|2022-08-12 01:00:00|20108.5|20078.5|20047.2|20042.2|20190.7|20185.7|20018.7|20013.7|19775
1660269600000|2022-08-12 02:00:00|20046.7|20041.7|20137.7|20132.7|20146.2|20141.2|20031.2|20026.2|13216
1660273200000|2022-08-12 03:00:00|20137.2|20132.2|20160.7|20155.7|20174.2|20169.2|20104.2|20099.2|8174
1660276800000|2022-08-12 04:00:00|20169.1|20139.1|20166.1|20136.1|20173.1|20143.1|20163.6|20133.6|0
1660280400000|2022-08-12 05:00:00|20164.6|20134.6|20165.2|20160.2|20240.7|20235.7|20146.2|20132.9|10824
1660284000000|2022-08-12 06:00:00|20167.7|20162.7|20163.7|20158.7|20227.2|20222.2|20129.7|20124.7|7426
1660287600000|2022-08-12 07:00:00|20164.2|20159.2|20177.7|20172.7|20191.2|20186.2|20133.2|20128.2|8398
1660291200000|2022-08-12 08:00:00|20177.2|20172.2|20123.6|20093.6|20208.7|20203.7|20117.2|20087.2|5380
1660294800000|2022-08-12 09:00:00|20124|20094|20029.2|20021.2|20131.1|20101.1|19981.7|19973.7|3775
1660298400000|2022-08-12 10:00:00|20030.2|20022.2|19941.2|19933.2|20030.7|20022.7|19913.2|19905.2|2852
1660302000000|2022-08-12 11:00:00|19941.7|19933.7|19968.2|19960.2|19979.7|19971.7|19913.7|19905.7|1322
1660305600000|2022-08-12 12:00:00|19967.7|19959.7|19969.7|19961.7|19985.7|19977.7|19935.7|19927.7|1068
1660309200000|2022-08-12 13:00:00|19970.2|19962.2|20052.7|20044.7|20068.2|20060.2|19946.2|19938.2|3333
1660312800000|2022-08-12 14:00:00|20052.2|20044.2|20022.2|20014.2|20052.2|20044.2|19988.2|19980.2|2624
1660316400000|2022-08-12 15:00:00|20021.7|20013.7|20080.2|20072.2|20111.2|20103.2|20020.2|20012.2|1748
1660320000000|2022-08-12 16:00:00|20079.7|20071.7|20141.2|20133.2|20153.2|20145.2|20078.7|20070.7|1188
1660323600000|2022-08-12 17:00:00|20140.7|20132.7|20163.7|20155.7|20170.7|20162.7|20135.2|20127.2|895
1660327200000|2022-08-12 18:00:00|20164.2|20156.2|20182|20152|20201.2|20193.2|20164.2|20152|671
1660330800000|2022-08-12 19:00:00|20181.8|20151.8|20215.8|20185.8|20224.1|20194.1|20155.8|20125.8|0
1660334400000|2022-08-12 20:00:00|20217.5|20187.5|20207.4|20177.4|20217.5|20187.5|20202.3|20172.3|0
1660514400000|2022-08-14 22:00:00|20192.7|20162.7|20138.5|20108.5|20193.6|20163.6|20134.9|20104.9|0
1660518000000|2022-08-14 23:00:00|20137.7|20107.7|20117.7|20087.7|20147.2|20117.2|20116.7|20086.7|0
1660521600000|2022-08-15 00:00:00|20118.5|20088.5|20130.6|20100.6|20141.5|20111.5|20118.5|20088.5|0
1660525200000|2022-08-15 01:00:00|20129.7|20099.7|20267.2|20262.2|20291.2|20286.2|20021.7|20016.7|21047
1660528800000|2022-08-15 02:00:00|20268.2|20263.2|20063.2|20058.2|20268.2|20263.2|19991.2|19986.2|21391
1660532400000|2022-08-15 03:00:00|20062.2|20057.2|20146.7|20141.7|20189.7|20184.7|20057.2|20052.2|10015
1660536000000|2022-08-15 04:00:00|20157.1|20127.1|20156.4|20126.4|20161.1|20131.1|20154.3|20124.3|0
1660539600000|2022-08-15 05:00:00|20155.5|20125.5|20135.2|20130.2|20210.7|20205.7|20119.2|20114.2|9035
1660543200000|2022-08-15 06:00:00|20137.2|20132.2|20122.7|20117.7|20146.7|20141.7|20078.2|20073.2|7154
1660546800000|2022-08-15 07:00:00|20123.2|20118.2|20066.7|20061.7|20127.7|20122.7|20046.2|20041.2|8520
1660550400000|2022-08-15 08:00:00|20068.7|20063.7|20079.8|20049.8|20099.2|20075.7|20027.2|20022.2|5444
1660554000000|2022-08-15 09:00:00|20080.2|20050.2|20034.2|20026.2|20084.4|20054.4|19995.2|19987.2|1206
1660557600000|2022-08-15 10:00:00|20034.7|20026.7|20052.2|20044.2|20060.7|20052.7|20019.2|20011.2|715
1660561200000|2022-08-15 11:00:00|20053.2|20045.2|20017.7|20009.7|20065.2|20057.2|20011.2|20003.2|475
1660564800000|2022-08-15 12:00:00|20017.2|20009.2|19984.7|19976.7|20040.7|20032.7|19971.2|19963.2|1135
1660568400000|2022-08-15 13:00:00|19984.2|19976.2|20046.7|20038.7|20062.7|20054.7|19982.7|19974.7|2319
1660572000000|2022-08-15 14:00:00|20047.2|20039.2|20000.2|19992.2|20047.2|20039.2|19979.7|19971.7|1570
1660575600000|2022-08-15 15:00:00|20000.7|19992.7|20111.2|20103.2|20120.2|20112.2|19993.2|19985.2|1746
1660579200000|2022-08-15 16:00:00|20111.7|20103.7|20125.2|20117.2|20130.7|20122.7|20099.2|20091.2|779
1660582800000|2022-08-15 17:00:00|20126.2|20118.2|20102.2|20094.2|20133.7|20125.7|20084.7|20076.7|602
1660586400000|2022-08-15 18:00:00|20101.7|20093.7|20122.2|20092.2|20122.2|20108.7|20077.7|20069.7|416
1660590000000|2022-08-15 19:00:00|20122.3|20092.3|20116.6|20086.6|20155.2|20125.2|20104.4|20074.4|0
1660593600000|2022-08-15 20:00:00|20115.7|20085.7|20095.9|20065.9|20117|20087|20092.7|20062.7|0
1660597200000|2022-08-15 21:00:00|20097.4|20067.4|20102.4|20072.4|20103.2|20073.2|20095.4|20065.4|0
1660600800000|2022-08-15 22:00:00|20102.1|20072.1|20092.4|20062.4|20103.2|20073.2|20089.6|20059.6|0
1660604400000|2022-08-15 23:00:00|20093.3|20063.3|20084.2|20054.2|20097.8|20067.8|20076.7|20046.7|0
1660608000000|2022-08-16 00:00:00|20083.3|20053.3|20057.6|20027.6|20083.3|20053.3|20055.1|20025.1|0
1660611600000|2022-08-16 01:00:00|20058.4|20028.4|20068.2|20063.2|20168.7|20163.7|20058.4|20028.4|15237
1660615200000|2022-08-16 02:00:00|20067.2|20062.2|20121.2|20116.2|20202.7|20197.7|20046.2|20041.2|18959
1660618800000|2022-08-16 03:00:00|20120.2|20115.2|20065.4|20060.4|20131.2|20126.2|20020.4|20015.4|7576
1660622400000|2022-08-16 04:00:00|20077.4|20047.4|20083.8|20053.8|20085.2|20055.2|20075|20045|0
1660626000000|2022-08-16 05:00:00|20083|20053|19947.9|19942.9|20083|20066.9|19870.9|19865.9|17189
1660629600000|2022-08-16 06:00:00|19948.4|19943.4|19792.9|19787.9|19966.4|19961.4|19675.9|19670.9|25660
1660633200000|2022-08-16 07:00:00|19794.4|19789.4|19812.4|19807.4|19832.9|19827.9|19741.4|19736.4|13201
1660636800000|2022-08-16 08:00:00|19813.4|19808.4|19854.8|19824.8|19869.5|19860.9|19801.9|19796.9|6392
1660640400000|2022-08-16 09:00:00|19855.2|19825.2|19892.4|19884.4|19925.9|19917.9|19829.3|19799.3|2735
1660644000000|2022-08-16 10:00:00|19890.4|19882.4|19876.4|19868.4|19907.4|19899.4|19861.4|19853.4|1454
1660647600000|2022-08-16 11:00:00|19877.4|19869.4|19897.4|19889.4|19904.4|19896.4|19866.9|19858.9|1039
1660651200000|2022-08-16 12:00:00|19898.4|19890.4|19850.4|19842.4|19899.4|19891.4|19846.4|19838.4|1268
1660654800000|2022-08-16 13:00:00|19849.9|19841.9|19926.4|19918.4|19933.9|19925.9|19847.4|19839.4|2593
1660658400000|2022-08-16 14:00:00|19925.9|19917.9|19909.4|19901.4|19957.4|19949.4|19897.4|19889.4|2766
1660662000000|2022-08-16 15:00:00|19909.9|19901.9|19976.9|19968.9|19979.4|19971.4|19908.9|19900.9|1483
1660665600000|2022-08-16 16:00:00|19976.4|19968.4|19964.4|19956.4|19991.4|19983.4|19954.4|19946.4|710
1660669200000|2022-08-16 17:00:00|19964.9|19956.9|19997.4|19989.4|19999.4|19991.4|19964.4|19956.4|574
1660672800000|2022-08-16 18:00:00|19997.9|19989.9|19966.8|19936.8|20009.4|20001.4|19928.4|19920.4|913
1660676400000|2022-08-16 19:00:00|19966.3|19936.3|19947.9|19917.9|19989.4|19959.4|19947.1|19917.1|0
1660680000000|2022-08-16 20:00:00|19947.6|19917.6|19956.8|19926.8|19958.6|19928.6|19928.5|19898.5|0
1660683600000|2022-08-16 21:00:00|19955.8|19925.8|19945.5|19915.5|19957.4|19927.4|19943.5|19913.5|0
1660687200000|2022-08-16 22:00:00|19944.6|19914.6|19931.6|19901.6|19944.6|19914.6|19925.8|19895.8|0
1660690800000|2022-08-16 23:00:00|19931.2|19901.2|19941.9|19911.9|19946.6|19916.6|19927.7|19897.7|0
1660694400000|2022-08-17 00:00:00|19941|19911|19955.2|19925.2|19963.3|19933.3|19933.5|19903.5|0
1660698000000|2022-08-17 01:00:00|19954.7|19924.7|19846.9|19841.9|20045.9|20040.9|19837.4|19832.4|17905
1660701600000|2022-08-17 02:00:00|19847.4|19842.4|19942.9|19937.9|19970.9|19965.9|19802.9|19797.9|20814
1660705200000|2022-08-17 03:00:00|19946.4|19941.4|20003.5|19998.5|20026|20021|19931.4|19926.4|9118
1660708800000|2022-08-17 04:00:00|20014.3|19984.3|20045.2|20015.2|20046.3|20016.3|20014.1|19984.1|0
1660712400000|2022-08-17 05:00:00|20044.4|20014.4|20030|20025|20089|20084|19968.5|19963.5|12295
1660716000000|2022-08-17 06:00:00|20029|20024|19947|19942|20054.5|20049.5|19940.5|19935.5|7728
1660719600000|2022-08-17 07:00:00|19947.5|19942.5|19910.5|19905.5|19963.5|19958.5|19901.5|19896.5|7687
1660723200000|2022-08-17 08:00:00|19887|19882|19913|19883|19922.9|19912|19853.5|19848.5|5041
1660726800000|2022-08-17 09:00:00|19912.1|19882.1|19855|19847|19924.7|19915.5|19847|19839|1139
1660730400000|2022-08-17 10:00:00|19854.5|19846.5|19838.5|19830.5|19856.5|19848.5|19814|19806|1380
1660734000000|2022-08-17 11:00:00|19839|19831|19815.5|19807.5|19844.5|19836.5|19789|19781|1122
1660737600000|2022-08-17 12:00:00|19816.5|19808.5|19847.5|19839.5|19874|19866|19765.5|19757.5|2141
1660741200000|2022-08-17 13:00:00|19847|19839|19892.5|19884.5|19898.5|19890.5|19823|19815|2761
1660744800000|2022-08-17 14:00:00|19893.5|19885.5|19863|19855|19934.5|19926.5|19857.5|19849.5|3158
1660748400000|2022-08-17 15:00:00|19862.5|19854.5|19849.5|19841.5|19893|19885|19833|19825|1845
1660752000000|2022-08-17 16:00:00|19850.5|19842.5|19923|19915|19926.5|19918.5|19849.5|19841.5|1038
1660755600000|2022-08-17 17:00:00|19924|19916|19921.5|19913.5|19936|19928|19911|19903|544
1660759200000|2022-08-17 18:00:00|19923.5|19915.5|19948|19918|19994.5|19986.5|19923.5|19915.5|1155
1660762800000|2022-08-17 19:00:00|19948.2|19918.2|19897.6|19867.6|19956.4|19926.4|19884.9|19854.9|0
1660766400000|2022-08-17 20:00:00|19895.9|19865.9|19921.5|19891.5|19923.6|19893.6|19895.9|19865.9|0
1660770000000|2022-08-17 21:00:00|19921.1|19891.1|19919.7|19889.7|19922.9|19892.9|19918.5|19888.5|0
1660773600000|2022-08-17 22:00:00|19920.2|19890.2|19896.3|19866.3|19920.3|19890.3|19891.7|19861.7|0
1660777200000|2022-08-17 23:00:00|19896.6|19866.6|19880.6|19850.6|19896.8|19866.8|19872.7|19842.7|0
1660780800000|2022-08-18 00:00:00|19879.8|19849.8|19920.5|19890.5|19943.3|19913.3|19865.8|19835.8|0
1660784400000|2022-08-18 01:00:00|19919.6|19889.6|19847|19842|19990.5|19985.5|19781.5|19776.5|19101
1660788000000|2022-08-18 02:00:00|19847.5|19842.5|19781|19776|19890|19885|19753|19748|16948
1660791600000|2022-08-18 03:00:00|19780.5|19775.5|19783.1|19778.1|19842|19837|19747|19742|9815
1660795200000|2022-08-18 04:00:00|19806.8|19776.8|19795.6|19765.6|19813.2|19783.2|19794.7|19764.7|0
1660798800000|2022-08-18 05:00:00|19794.3|19764.3|19720.1|19715.1|19872.1|19867.1|19686.6|19681.6|14050
1660802400000|2022-08-18 06:00:00|19719.6|19714.6|19701.1|19696.1|19761.6|19756.6|19686.6|19681.6|10406
1660806000000|2022-08-18 07:00:00|19704.1|19699.1|19735.6|19730.6|19737.1|19732.1|19657.1|19652.1|10946
1660809600000|2022-08-18 08:00:00|19737.6|19732.6|19779.4|19749.4|19781|19751|19694.6|19689.6|5363
1660813200000|2022-08-18 09:00:00|19778.5|19748.5|19782.6|19774.6|19794|19779.6|19756.6|19747.8|1222
1660816800000|2022-08-18 10:00:00|19782.1|19774.1|19757.6|19749.6|19802.1|19794.1|19757.6|19749.6|967
1660820400000|2022-08-18 11:00:00|19758.1|19750.1|19782.6|19774.6|19784.1|19776.1|19758.1|19750.1|387
1660824000000|2022-08-18 12:00:00|19783.1|19775.1|19761.1|19753.1|19803.1|19795.1|19731.1|19723.1|1386
1660827600000|2022-08-18 13:00:00|19761.6|19753.6|19671.1|19663.1|19782.1|19774.1|19652.1|19644.1|3776
1660831200000|2022-08-18 14:00:00|19670.6|19662.6|19692.1|19684.1|19702.1|19694.1|19630.6|19622.6|2748
1660834800000|2022-08-18 15:00:00|19692.6|19684.6|19675.1|19667.1|19740.6|19732.6|19668.1|19660.1|1892
1660838400000|2022-08-18 16:00:00|19674.6|19666.6|19641.1|19633.1|19698.6|19690.6|19638.6|19630.6|1292
1660842000000|2022-08-18 17:00:00|19640.6|19632.6|19665.1|19657.1|19688.6|19680.6|19636.6|19628.6|1148
1660845600000|2022-08-18 18:00:00|19664.6|19656.6|19708.7|19678.7|19709.1|19701.1|19660.1|19652.1|633
1660849200000|2022-08-18 19:00:00|19708.5|19678.5|19713.2|19683.2|19743.4|19713.4|19694|19664|0
1660852800000|2022-08-18 20:00:00|19713.4|19683.4|19717.5|19687.5|19719.9|19689.9|19700.5|19670.5|0
1660856400000|2022-08-18 21:00:00|19717.9|19687.9|19717.1|19687.1|19719.9|19689.9|19716.5|19686.5|0
1660860000000|2022-08-18 22:00:00|19715.9|19685.9|19709.3|19679.3|19718.6|19688.6|19707.9|19677.9|0
1660863600000|2022-08-18 23:00:00|19709.7|19679.7|19714|19684|19714|19684|19704.2|19674.2|0
1660867200000|2022-08-19 00:00:00|19713.1|19683.1|19692.3|19662.3|19719.5|19689.5|19685.2|19655.2|0
1660870800000|2022-08-19 01:00:00|19693.1|19663.1|19794.1|19789.1|19818.1|19813.1|19602.6|19597.6|21015
1660874400000|2022-08-19 02:00:00|19793.1|19788.1|19867.6|19862.6|19869.1|19864.1|19764.1|19759.1|15821
1660878000000|2022-08-19 03:00:00|19867.1|19862.1|19846.1|19841.1|19895.6|19890.6|19839.6|19834.6|8720
1660881600000|2022-08-19 04:00:00|19860.8|19830.8|19851.6|19821.6|19863.1|19833.1|19849.4|19819.4|0
1660885200000|2022-08-19 05:00:00|19852.5|19822.5|19811.6|19806.6|19859.6|19854.6|19763.1|19758.1|10582
1660888800000|2022-08-19 06:00:00|19812.1|19807.1|19709.1|19704.1|19817.6|19812.6|19677.1|19672.1|11328
1660892400000|2022-08-19 07:00:00|19710.1|19705.1|19768.1|19763.1|19783.6|19778.6|19705.1|19700.1|8098
1660896000000|2022-08-19 08:00:00|19770.1|19765.1|19730.8|19700.8|19781.6|19776.6|19706|19676|4416
1660899600000|2022-08-19 09:00:00|19731.7|19701.7|19691.1|19683.1|19733.9|19719.6|19687.1|19679.1|1042
1660903200000|2022-08-19 10:00:00|19692.1|19684.1|19646.1|19638.1|19692.1|19684.1|19627.6|19619.6|1606
1660906800000|2022-08-19 11:00:00|19644.1|19636.1|19654.6|19646.6|19657.6|19649.6|19631.1|19623.1|956
1660910400000|2022-08-19 12:00:00|19654.1|19646.1|19641.1|19633.1|19665.1|19657.1|19633.1|19625.1|961
1660914000000|2022-08-19 13:00:00|19641.6|19633.6|19599.6|19591.6|19700.1|19692.1|19576.6|19568.6|3419
1660917600000|2022-08-19 14:00:00|19597.6|19589.6|19543.1|19535.1|19613.1|19605.1|19538.1|19530.1|2458
1660921200000|2022-08-19 15:00:00|19542.6|19534.6|19570.6|19562.6|19604.6|19596.6|19536.1|19528.1|1898
1660924800000|2022-08-19 16:00:00|19568.1|19560.1|19584.1|19576.1|19591.1|19583.1|19556.6|19548.6|858
1660928400000|2022-08-19 17:00:00|19585.1|19577.1|19586.1|19578.1|19589.1|19581.1|19556.6|19548.6|809
1660932000000|2022-08-19 18:00:00|19585.1|19577.1|19559.3|19529.3|19589.6|19581.6|19542.1|19529|784
1660935600000|2022-08-19 19:00:00|19559|19529|19574.1|19544.1|19589.7|19559.7|19540.2|19510.2|0
1660939200000|2022-08-19 20:00:00|19572.4|19542.4|19568.8|19538.8|19579.3|19549.3|19567.6|19537.6|0
1661119200000|2022-08-21 22:00:00|19515.2|19485.2|19554.8|19524.8|19565.6|19535.6|19511.9|19481.9|0
1661122800000|2022-08-21 23:00:00|19554.3|19524.3|19524.4|19494.4|19563.7|19533.7|19516|19486|0
1661126400000|2022-08-22 00:00:00|19525.2|19495.2|19529.8|19499.8|19545.3|19515.3|19513|19483|0
1661130000000|2022-08-22 01:00:00|19529|19499|19617.1|19612.1|19634.1|19629.1|19450.1|19445.1|21797
1661133600000|2022-08-22 02:00:00|19617.6|19612.6|19814.8|19809.8|19822.8|19817.8|19608.6|19603.6|21909
1661137200000|2022-08-22 03:00:00|19813.8|19808.8|19807.3|19802.3|19821.8|19816.8|19764.8|19759.8|8171
1661140800000|2022-08-22 04:00:00|19823.5|19793.5|19798.1|19768.1|19823.9|19793.9|19794.2|19764.2|4
1661144400000|2022-08-22 05:00:00|19795.6|19765.6|19751.8|19746.8|19798.3|19793.3|19714.3|19709.3|10357
1661148000000|2022-08-22 06:00:00|19752.3|19747.3|19722.8|19717.8|19763.8|19758.8|19705.3|19700.3|7503
1661151600000|2022-08-22 07:00:00|19721.8|19716.8|19679.3|19674.3|19734.3|19729.3|19661.3|19656.3|10630
1661155200000|2022-08-22 08:00:00|19677.8|19672.8|19601.3|19571.3|19682.3|19677.3|19572.8|19542.8|6949
1661158800000|2022-08-22 09:00:00|19600.4|19570.4|19596.3|19588.3|19608.5|19595.8|19558.3|19550.3|1208
1661162400000|2022-08-22 10:00:00|19595.8|19587.8|19624.3|19616.3|19661.3|19653.3|19591.8|19583.8|1588
1661166000000|2022-08-22 11:00:00|19622.8|19614.8|19603.8|19595.8|19638.3|19630.3|19588.8|19580.8|847
1661169600000|2022-08-22 12:00:00|19603.3|19595.3|19592.3|19584.3|19609.8|19601.8|19590.3|19582.3|689
1661173200000|2022-08-22 13:00:00|19591.8|19583.8|19630.8|19622.8|19683.3|19675.3|19572.8|19564.8|3244
1661176800000|2022-08-22 14:00:00|19632.3|19624.3|19629.8|19621.8|19669.8|19661.8|19588.8|19580.8|2513
1661180400000|2022-08-22 15:00:00|19630.3|19622.3|19642.8|19634.8|19666.3|19658.3|19609.3|19601.3|1409
1661184000000|2022-08-22 16:00:00|19643.3|19635.3|19651.8|19643.8|19661.3|19653.3|19634.8|19626.8|886
1661187600000|2022-08-22 17:00:00|19651.3|19643.3|19612.8|19604.8|19659.8|19651.8|19610.8|19602.8|416
1661191200000|2022-08-22 18:00:00|19613.3|19605.3|19603.5|19573.5|19617.8|19609.8|19583.8|19573.2|546
1661194800000|2022-08-22 19:00:00|19603.2|19573.2|19627.1|19597.1|19631.4|19601.4|19591.5|19561.5|0
1661198400000|2022-08-22 20:00:00|19626.9|19596.9|19624.6|19594.6|19641.3|19611.3|19618.5|19588.5|0
1661202000000|2022-08-22 21:00:00|19624.5|19594.5|19625.7|19595.7|19626.4|19596.4|19621.8|19591.8|0
1661205600000|2022-08-22 22:00:00|19626.4|19596.4|19643.4|19613.4|19648.2|19618.2|19614.6|19584.6|0
1661209200000|2022-08-22 23:00:00|19643.9|19613.9|19653.1|19623.1|19654.6|19624.6|19634.7|19604.7|0
1661212800000|2022-08-23 00:00:00|19653.9|19623.9|19605.2|19575.2|19655|19625|19602.1|19572.1|0
1661216400000|2022-08-23 01:00:00|19605.6|19575.6|19529.8|19524.8|19680.8|19675.8|19524.8|19519.8|20913
1661220000000|2022-08-23 02:00:00|19531.3|19526.3|19452.8|19447.8|19559.8|19554.8|19437.8|19432.8|20520
1661223600000|2022-08-23 03:00:00|19453.3|19448.3|19538.7|19533.7|19576.2|19571.2|19449.8|19444.8|10054
1661227200000|2022-08-23 04:00:00|19555.7|19525.7|19535.5|19505.5|19559.9|19529.9|19533.3|19503.3|1
1661230800000|2022-08-23 05:00:00|19530.8|19500.8|19472.2|19467.2|19590.7|19585.7|19438.2|19433.2|13287
1661234400000|2022-08-23 06:00:00|19471.7|19466.7|19378.2|19373.2|19501.7|19496.7|19349.7|19344.7|16926
1661238000000|2022-08-23 07:00:00|19378.7|19373.7|19461.2|19456.2|19488.2|19483.2|19374.7|19369.7|12537
1661241600000|2022-08-23 08:00:00|19459.8|19454.8|19471.9|19441.9|19501.8|19496.8|19459.8|19441|5825
1661245200000|2022-08-23 09:00:00|19471|19441|19508.8|19500.8|19514.8|19506.8|19464.4|19434.4|1150
1661248800000|2022-08-23 10:00:00|19508.3|19500.3|19513.8|19505.8|19536.8|19528.8|19466.8|19458.8|1404
1661252400000|2022-08-23 11:00:00|19513.3|19505.3|19494.3|19486.3|19517.8|19509.8|19482.8|19474.8|693
1661256000000|2022-08-23 12:00:00|19493.8|19485.8|19474.8|19466.8|19497.8|19489.8|19462.3|19454.3|922
1661259600000|2022-08-23 13:00:00|19475.8|19467.8|19488.8|19480.8|19491.8|19483.8|19355.3|19347.3|5214
1661263200000|2022-08-23 14:00:00|19487.8|19479.8|19473.3|19465.3|19549.3|19541.3|19453.8|19445.8|3709
1661266800000|2022-08-23 15:00:00|19473.8|19465.8|19480.3|19472.3|19532.3|19524.3|19445.3|19437.3|1733
1661270400000|2022-08-23 16:00:00|19480.8|19472.8|19525.8|19517.8|19528.3|19520.3|19464.8|19456.8|846
1661274000000|2022-08-23 17:00:00|19525.3|19517.3|19489.8|19481.8|19533.3|19525.3|19488.3|19480.3|723
1661277600000|2022-08-23 18:00:00|19490.3|19482.3|19501|19471|19509.3|19501.3|19480.3|19470.9|488
1661281200000|2022-08-23 19:00:00|19500.7|19470.7|19519|19489|19534.8|19504.8|19500.6|19470.6|0
1661284800000|2022-08-23 20:00:00|19519.3|19489.3|19509.3|19479.3|19527.9|19497.9|19507.4|19477.4|0
1661288400000|2022-08-23 21:00:00|19509.4|19479.4|19510.9|19480.9|19511.6|19481.6|19507.8|19477.8|0
1661292000000|2022-08-23 22:00:00|19510.2|19480.2|19524.2|19494.2|19526.4|19496.4|19506.3|19476.3|0
1661295600000|2022-08-23 23:00:00|19524|19494|19521.1|19491.1|19531|19501|19510.9|19480.9|0
1661299200000|2022-08-24 00:00:00|19522|19492|19517.2|19487.2|19533.4|19503.4|19511.8|19481.8|0
1661302800000|2022-08-24 01:00:00|19516.3|19486.3|19313.3|19308.3|19531.3|19526.3|19283.3|19278.3|20374
1661306400000|2022-08-24 02:00:00|19312.8|19307.8|19237.3|19232.3|19341.3|19336.3|19230.3|19225.3|18876
1661310000000|2022-08-24 03:00:00|19236.3|19231.3|19217.8|19212.8|19250.3|19245.3|19168.8|19163.8|15413
1661313600000|2022-08-24 04:00:00|19228.9|19198.9|19246.6|19216.6|19247.5|19217.5|19173.4|19143.4|0
1661317200000|2022-08-24 05:00:00|19243.6|19213.6|19251.3|19246.3|19284.3|19279.3|19211.3|19206.3|14102
1661320800000|2022-08-24 06:00:00|19251.8|19246.8|19273.3|19268.3|19284.8|19279.8|19201.8|19196.8|11189
1661324400000|2022-08-24 07:00:00|19272.3|19267.3|19246.3|19241.3|19311.3|19306.3|19217.3|19212.3|12765
1661328000000|2022-08-24 08:00:00|19245.8|19240.8|19289.2|19259.2|19298.3|19268.3|19224.3|19219.3|10249
1661331600000|2022-08-24 09:00:00|19289.4|19259.4|19244.8|19236.8|19297.5|19273.8|19239.3|19231.3|1338
1661335200000|2022-08-24 10:00:00|19245.3|19237.3|19215.3|19207.3|19252.8|19244.8|19209.3|19201.3|994
1661338800000|2022-08-24 11:00:00|19216.3|19208.3|19269.8|19261.8|19272.8|19264.8|19212.3|19204.3|1125
1661342400000|2022-08-24 12:00:00|19280|19250|19277.3|19247.3|19294.2|19264.2|19237.6|19207.6|0
1661346000000|2022-08-24 13:00:00|19278.1|19248.1|19367|19337|19374.8|19344.8|19253.7|19223.7|0
1661349600000|2022-08-24 14:00:00|19366.9|19336.9|19359.2|19329.2|19405.2|19375.2|19280.3|19250.3|0
1661353200000|2022-08-24 15:00:00|19359.5|19329.5|19340.7|19310.7|19422.3|19392.3|19336.7|19306.7|0
1661356800000|2022-08-24 16:00:00|19340.6|19310.6|19304.2|19274.2|19367.5|19337.5|19279|19249|0
1661360400000|2022-08-24 17:00:00|19304|19274|19324.1|19294.1|19337.5|19307.5|19298.3|19268.3|0
1661364000000|2022-08-24 18:00:00|19324.3|19294.3|19349.9|19319.9|19350.8|19320.8|19298.3|19268.3|0
1661367600000|2022-08-24 19:00:00|19350.1|19320.1|19354.3|19324.3|19392.1|19362.1|19343.6|19313.6|0
1661371200000|2022-08-24 20:00:00|19350.9|19320.9|19375.6|19345.6|19378.5|19348.5|19345.5|19315.5|0
1661374800000|2022-08-24 21:00:00|19375.5|19345.5|19371.7|19341.7|19375.6|19345.6|19369.4|19339.4|0
1661378400000|2022-08-24 22:00:00|19370.5|19340.5|19368.9|19338.9|19377.8|19347.8|19365.1|19335.1|0
1661382000000|2022-08-24 23:00:00|19368.6|19338.6|19355.2|19325.2|19373.2|19343.2|19350.1|19320.1|0
1661385600000|2022-08-25 00:00:00|19356|19326|19393.1|19363.1|19400.6|19370.6|19346.6|19316.6|0
1661389200000|2022-08-25 01:00:00|19392.7|19362.7|19398.5|19368.5|19409.3|19379.3|19385.1|19355.1|0
1661392800000|2022-08-25 02:00:00|19399.4|19369.4|19398.7|19368.7|19408|19378|19389.6|19359.6|0
1661396400000|2022-08-25 03:00:00|19399.5|19369.5|19387.9|19357.9|19410.1|19380.1|19382.9|19352.9|0
1661400000000|2022-08-25 04:00:00|19388.7|19358.7|19411.2|19381.2|19412.9|19382.9|19383.4|19353.4|0
1661403600000|2022-08-25 05:00:00|19409.2|19379.2|19552.8|19547.8|19599.3|19594.3|19409.2|19379.2|36546
1661407200000|2022-08-25 06:00:00|19550.8|19545.8|19832.8|19827.8|19839.8|19834.8|19547.3|19542.3|29391
1661410800000|2022-08-25 07:00:00|19830.8|19825.8|19953.8|19948.8|19980.8|19975.8|19823.3|19818.3|30312
1661414400000|2022-08-25 08:00:00|19958.3|19953.3|19937.5|19907.5|19976.8|19971.8|19919.3|19900.9|13965
1661418000000|2022-08-25 09:00:00|19936.6|19906.6|19884.3|19876.3|19943.6|19926.3|19878.8|19870.8|2281
1661421600000|2022-08-25 10:00:00|19883.8|19875.8|19905.3|19897.3|19917.3|19909.3|19877.8|19869.8|1503
1661425200000|2022-08-25 11:00:00|19905.8|19897.8|19912.3|19904.3|19978.3|19970.3|19899.8|19891.8|2505
1661428800000|2022-08-25 12:00:00|19911.8|19903.8|19935.3|19927.3|19937.3|19929.3|19887.8|19879.8|2004
1661432400000|2022-08-25 13:00:00|19933.8|19925.8|20035.8|20027.8|20067.3|20059.3|19873.8|19865.8|6488
1661436000000|2022-08-25 14:00:00|20033.8|20025.8|20140.3|20132.3|20194.8|20186.8|20013.8|20005.8|10459
1661439600000|2022-08-25 15:00:00|20138.8|20130.8|20079.3|20071.3|20141.8|20133.8|20029.8|20021.8|4447
1661443200000|2022-08-25 16:00:00|20078.3|20070.3|20128.8|20120.8|20133.8|20125.8|20074.3|20066.3|1653
1661446800000|2022-08-25 17:00:00|20128.3|20120.3|20154.8|20146.8|20174.8|20166.8|20117.3|20109.3|1340
1661450400000|2022-08-25 18:00:00|20154.3|20146.3|20172.8|20142.8|20173|20164.3|20130.8|20122.8|1384
1661454000000|2022-08-25 19:00:00|20173|20143|20228.5|20198.5|20233.8|20203.8|20144.4|20114.4|0
1661457600000|2022-08-25 20:00:00|20228.7|20198.7|20197.8|20167.8|20231.1|20201.1|20192.6|20162.6|0
1661461200000|2022-08-25 21:00:00|20197|20167|20204.4|20174.4|20207.7|20177.7|20196.9|20166.9|0
1661464800000|2022-08-25 22:00:00|20205.7|20175.7|20181|20151|20214.7|20184.7|20180|20150|0
1661468400000|2022-08-25 23:00:00|20175|20145|20170.2|20140.2|20185.9|20155.9|20167|20137|0
1661472000000|2022-08-26 00:00:00|20169.3|20139.3|20177.6|20147.6|20182.1|20152.1|20153.2|20123.2|0
1661475600000|2022-08-26 01:00:00|20176.7|20146.7|20167.1|20162.1|20242.8|20237.8|20081.8|20076.8|36127
1661479200000|2022-08-26 02:00:00|20164.1|20159.1|20078.1|20073.1|20180.1|20175.1|20077.6|20072.6|29282
1661482800000|2022-08-26 03:00:00|20077.6|20072.6|20120.6|20115.6|20139.6|20134.6|20059.1|20054.1|17652
1661486400000|2022-08-26 04:00:00|20129.5|20099.5|20128.7|20098.7|20134.9|20104.9|20118.6|20088.6|0
1661490000000|2022-08-26 05:00:00|20110.1|20105.1|20081.6|20076.6|20112.6|20107.6|20056.6|20051.6|16784
1661493600000|2022-08-26 06:00:00|20080.6|20075.6|20110.6|20105.6|20133.1|20128.1|20057.6|20052.6|17779
1661497200000|2022-08-26 07:00:00|20110.1|20105.1|20159.1|20154.1|20163.6|20158.6|20086.6|20081.6|14314
1661500800000|2022-08-26 08:00:00|20158.5|20153.5|20117|20087|20176.5|20171.5|20110.5|20080.5|33284
1661504400000|2022-08-26 09:00:00|20117.8|20087.8|20182.5|20174.5|20222|20214|20104.8|20074.8|1686
1661508000000|2022-08-26 10:00:00|20182|20174|20186|20178|20198|20190|20166|20158|1062
1661511600000|2022-08-26 11:00:00|20186.5|20178.5|20353|20345|20393|20385|20164|20156|4623
1661515200000|2022-08-26 12:00:00|20353.5|20345.5|20560.5|20552.5|20586|20578|20339.5|20331.5|9110
1661518800000|2022-08-26 13:00:00|20561|20553|20473.5|20465.5|20680|20672|20380|20372|9736
1661522400000|2022-08-26 14:00:00|20469.5|20461.5|20292.5|20284.5|20552|20544|20255|20247|7648
1661526000000|2022-08-26 15:00:00|20291.5|20283.5|20264.5|20256.5|20295|20287|20176|20168|4320
1661529600000|2022-08-26 16:00:00|20265|20257|20279|20271|20280.5|20272.5|20204|20196|1345
1661533200000|2022-08-26 17:00:00|20278|20270|20186.5|20178.5|20278|20270|20179|20171|1069
1661536800000|2022-08-26 18:00:00|20184.5|20176.5|20164.4|20134.4|20199.5|20191.5|20136|20128|961
1661540400000|2022-08-26 19:00:00|20164.2|20134.2|20092.1|20062.1|20188.6|20158.6|20078.9|20048.9|0
1661544000000|2022-08-26 20:00:00|20092.6|20062.6|20033.8|20003.8|20093.4|20063.4|20031.1|20001.1|0
1661724000000|2022-08-28 22:00:00|19973.1|19943.1|19955.5|19925.5|19997.8|19967.8|19940.9|19910.9|0
1661727600000|2022-08-28 23:00:00|19955.9|19925.9|19929|19899|19961.2|19931.2|19896.6|19866.6|0
1661731200000|2022-08-29 00:00:00|19927.2|19897.2|19980.8|19950.8|19989.1|19959.1|19922.4|19892.4|0
1661734800000|2022-08-29 01:00:00|19981.4|19951.4|19944|19939|20062.5|20057.5|19863.5|19858.5|26669
1661738400000|2022-08-29 02:00:00|19943|19938|19973|19968|20041.5|20036.5|19913|19908|18658
1661742000000|2022-08-29 03:00:00|19972|19967|20028|20023|20047.5|20042.5|19968|19963|10674
1661745600000|2022-08-29 04:00:00|20040.9|20010.9|20022|19992|20049.4|20019.4|20011.6|19981.6|0
1661749200000|2022-08-29 05:00:00|20017|20012|20011.6|20006.6|20074.1|20069.1|19966.5|19961.5|9903
1661752800000|2022-08-29 06:00:00|20013.1|20008.1|20011.6|20006.6|20031.6|20026.6|19984.1|19979.1|5761
1661756400000|2022-08-29 07:00:00|20011.1|20006.1|20031.1|20026.1|20085.1|20080.1|19987.6|19982.6|9565
1661760000000|2022-08-29 08:00:00|20020.6|20015.6|20003.6|19973.6|20045.4|20034.6|20002.3|19972.3|8144
1661763600000|2022-08-29 09:00:00|20004.5|19974.5|20018.1|20010.1|20050.6|20042.6|19981.1|19959.9|1603
1661767200000|2022-08-29 10:00:00|20017.6|20009.6|20042.6|20034.6|20069.6|20061.6|20008.1|20000.1|1215
1661770800000|2022-08-29 11:00:00|20041.6|20033.6|20056.6|20048.6|20064.1|20056.1|20024.1|20016.1|674
1661774400000|2022-08-29 12:00:00|20056.1|20048.1|20057.6|20049.6|20083.1|20075.1|20045.6|20037.6|948
1661778000000|2022-08-29 13:00:00|20057.1|20049.1|20161.6|20153.6|20173.1|20165.1|20049.6|20041.6|2524
1661781600000|2022-08-29 14:00:00|20161.1|20153.1|20054.6|20046.6|20210.6|20202.6|20044.6|20036.6|3055
1661785200000|2022-08-29 15:00:00|20054.1|20046.1|20048.6|20040.6|20086.1|20078.1|20009.1|20001.1|1592
1661788800000|2022-08-29 16:00:00|20049.1|20041.1|20082.6|20074.6|20100.1|20092.1|20045.1|20037.1|1222
1661792400000|2022-08-29 17:00:00|20082.1|20074.1|20065.6|20057.6|20103.6|20095.6|20052.6|20044.6|628
1661796000000|2022-08-29 18:00:00|20066.1|20058.1|20069.9|20039.9|20075.1|20067.1|20040.1|20032.1|435
1661799600000|2022-08-29 19:00:00|20069.9|20039.9|19981|19951|20090.6|20060.6|19973.6|19943.6|0
1661803200000|2022-08-29 20:00:00|19981.3|19951.3|20006.3|19976.3|20006.7|19976.7|19974.9|19944.9|0
1661806800000|2022-08-29 21:00:00|20006.1|19976.1|20005.2|19975.2|20008.3|19978.3|20003.2|19973.2|0
1661810400000|2022-08-29 22:00:00|20007.1|19977.1|20004.5|19974.5|20016.5|19986.5|20002.5|19972.5|0
1661814000000|2022-08-29 23:00:00|20005.4|19975.4|20040.9|20010.9|20047.7|20017.7|19996|19966|0
1661817600000|2022-08-30 00:00:00|20041.8|20011.8|20042|20012|20053.8|20023.8|19989.4|19959.4|0
1661821200000|2022-08-30 01:00:00|20041.1|20011.1|19683.6|19678.6|20103.1|20098.1|19656.1|19651.1|32202
1661824800000|2022-08-30 02:00:00|19684.1|19679.1|19746.6|19741.6|19750.1|19745.1|19609.1|19604.1|22526
1661828400000|2022-08-30 03:00:00|19746.1|19741.1|19818.1|19813.1|19846.1|19841.1|19718.6|19713.6|13095
1661832000000|2022-08-30 04:00:00|19835.8|19805.8|19847.8|19817.8|19868.1|19838.1|19829.5|19799.5|0
1661835600000|2022-08-30 05:00:00|19847.3|19817.3|19881.6|19876.6|19897.6|19892.6|19790.1|19785.1|12092
1661839200000|2022-08-30 06:00:00|19880.6|19875.6|19858.1|19853.1|19940.1|19935.1|19844.6|19839.6|10153
1661842800000|2022-08-30 07:00:00|19857.1|19852.1|19900.1|19895.1|19940.6|19935.6|19832.1|19827.1|9783
1661846400000|2022-08-30 08:00:00|19900|19895|19937.7|19907.7|19967.3|19952|19900|19894.2|8163
1661850000000|2022-08-30 09:00:00|19938.2|19908.2|19937.5|19929.5|19971|19963|19917.5|19904.4|1201
1661853600000|2022-08-30 10:00:00|19937|19929|19936.5|19928.5|19945|19937|19914.5|19906.5|1034
1661857200000|2022-08-30 11:00:00|19937|19929|19908.5|19900.5|19955.5|19947.5|19905.5|19897.5|845
1661860800000|2022-08-30 12:00:00|19909.5|19901.5|19846|19838|19920|19912|19840|19832|1451
1661864400000|2022-08-30 13:00:00|19845.5|19837.5|19670|19662|19859.5|19851.5|19657|19649|5991
1661868000000|2022-08-30 14:00:00|19669|19661|19600|19592|19687.5|19679.5|19521|19513|6252
1661871600000|2022-08-30 15:00:00|19599.5|19591.5|19583.5|19575.5|19653|19645|19558|19550|3589
1661875200000|2022-08-30 16:00:00|19583|19575|19534.5|19526.5|19597.5|19589.5|19519.5|19511.5|1316
1661878800000|2022-08-30 17:00:00|19534|19526|19550|19542|19564.5|19556.5|19505.5|19497.5|938
1661882400000|2022-08-30 18:00:00|19549.5|19541.5|19511.1|19481.1|19565|19557|19498|19481|724
1661886000000|2022-08-30 19:00:00|19511.3|19481.3|19557.1|19527.1|19578.9|19548.9|19496.6|19466.6|0
1661889600000|2022-08-30 20:00:00|19557|19527|19559.3|19529.3|19583.3|19553.3|19549.9|19519.9|0
1661893200000|2022-08-30 21:00:00|19559.9|19529.9|19560.7|19530.7|19560.8|19530.8|19555.2|19525.2|0
1661896800000|2022-08-30 22:00:00|19567.3|19537.3|19559.3|19529.3|19570|19540|19528.8|19498.8|0
1661900400000|2022-08-30 23:00:00|19559.2|19529.2|19557.5|19527.5|19561.9|19531.9|19533.8|19503.8|0
1661904000000|2022-08-31 00:00:00|19556.6|19526.6|19646.1|19616.1|19662.8|19632.8|19554.9|19524.9|0
1661907600000|2022-08-31 01:00:00|19645.2|19615.2|19662|19657|19709.5|19704.5|19505|19500|23370
1661911200000|2022-08-31 02:00:00|19661|19656|19674.6|19669.6|19711.5|19706.5|19621|19616|13287
1661914800000|2022-08-31 03:00:00|19676.1|19671.1|19853.1|19848.1|19889.6|19884.6|19662.6|19657.6|15625
1661918400000|2022-08-31 04:00:00|19861.8|19831.8|19904.2|19874.2|19932.5|19902.5|19860.2|19830.2|3
1661922000000|2022-08-31 05:00:00|19866.6|19861.6|20049.1|20044.1|20156.6|20151.6|19833.1|19828.1|28025
1661925600000|2022-08-31 06:00:00|20052.6|20047.6|19962.6|19957.6|20067.1|20062.1|19936.1|19931.1|11231
1661929200000|2022-08-31 07:00:00|19963.6|19958.6|19902.6|19897.6|19984.1|19979.1|19871.1|19866.1|10741
1661932800000|2022-08-31 08:00:00|19883.4|19878.4|19862.3|19832.3|19937.9|19932.9|19849.7|19819.7|9000
1661936400000|2022-08-31 09:00:00|19861.4|19831.4|19836.4|19828.4|19874.4|19866.4|19828.4|19798.5|1821
1661940000000|2022-08-31 10:00:00|19836.9|19828.9|19864.4|19856.4|19884.4|19876.4|19811.4|19803.4|1354
1661943600000|2022-08-31 11:00:00|19863.9|19855.9|19872.9|19864.9|19896.4|19888.4|19847.4|19839.4|1205
1661947200000|2022-08-31 12:00:00|19872.4|19864.4|19919.9|19911.9|19922.4|19914.4|19866.4|19858.4|1772
1661950800000|2022-08-31 13:00:00|19919.4|19911.4|19943.9|19935.9|20004.4|19996.4|19879.9|19871.9|4188
1661954400000|2022-08-31 14:00:00|19944.4|19936.4|19908.9|19900.9|20031.9|20023.9|19907.4|19899.4|4617
1661958000000|2022-08-31 15:00:00|19908.4|19900.4|19877.9|19869.9|19908.9|19900.9|19833.4|19825.4|3226
1661961600000|2022-08-31 16:00:00|19877.4|19869.4|19848.4|19840.4|19884.9|19876.9|19836.9|19828.9|680
1661965200000|2022-08-31 17:00:00|19847.9|19839.9|19829.9|19821.9|19857.4|19849.4|19807.9|19799.9|623
1661968800000|2022-08-31 18:00:00|19829.4|19821.4|19814.6|19784.6|19856.9|19848.9|19791.9|19783.9|747
1661972400000|2022-08-31 19:00:00|19814.4|19784.4|19823.3|19793.3|19886.9|19856.9|19813.6|19783.6|0
1661976000000|2022-08-31 20:00:00|19823.1|19793.1|19843.3|19813.3|19850.1|19820.1|19814|19784|0
1661979600000|2022-08-31 21:00:00|19843.5|19813.5|19834.5|19804.5|19846.9|19816.9|19831|19801|0
1661983200000|2022-08-31 22:00:00|19831.6|19801.6|19765|19735|19851|19821|19747.1|19717.1|0
1661986800000|2022-08-31 23:00:00|19765.5|19735.5|19725.2|19695.2|19765.8|19735.8|19699.4|19669.4|0
1661990400000|2022-09-01 00:00:00|19726.1|19696.1|19706.7|19676.7|19743.6|19713.6|19679.5|19649.5|0
1661994000000|2022-09-01 01:00:00|19707.2|19677.2|19754.4|19749.4|19764.4|19759.4|19636.4|19631.4|23918
1661997600000|2022-09-01 02:00:00|19750.9|19745.9|19757.4|19752.4|19810.9|19805.9|19688.4|19683.4|17975
1662001200000|2022-09-01 03:00:00|19757.9|19752.9|19625.9|19620.9|19788.4|19783.4|19571.4|19566.4|14742
1662004800000|2022-09-01 04:00:00|19634.9|19604.9|19651.5|19621.5|19652.4|19622.4|19613.1|19583.1|0
1662008400000|2022-09-01 05:00:00|19650.5|19620.5|19608.4|19603.4|19690.9|19685.9|19560.4|19555.4|15593
1662012000000|2022-09-01 06:00:00|19610.4|19605.4|19539.9|19534.9|19626.4|19621.4|19510.4|19505.4|10909
1662015600000|2022-09-01 07:00:00|19540.4|19535.4|19566.4|19561.4|19608.4|19603.4|19516.9|19511.9|12490
1662019200000|2022-09-01 08:00:00|19565.7|19560.7|19572.1|19542.1|19604.2|19599.2|19554.5|19524.5|6348
1662022800000|2022-09-01 09:00:00|19573|19543|19589.2|19581.2|19627.7|19619.7|19559.7|19540.7|1912
1662026400000|2022-09-01 10:00:00|19588.7|19580.7|19573.2|19565.2|19593.7|19585.7|19556.2|19548.2|887
1662030000000|2022-09-01 11:00:00|19574.2|19566.2|19589.2|19581.2|19614.2|19606.2|19573.2|19565.2|758
1662033600000|2022-09-01 12:00:00|19587.7|19579.7|19552.2|19544.2|19604.7|19596.7|19539.2|19531.2|998
1662037200000|2022-09-01 13:00:00|19551.2|19543.2|19526.7|19518.7|19619.2|19611.2|19507.7|19499.7|4537
1662040800000|2022-09-01 14:00:00|19527.2|19519.2|19425.7|19417.7|19531.2|19523.2|19422.2|19414.2|4967
1662044400000|2022-09-01 15:00:00|19424.2|19416.2|19447.7|19439.7|19501.2|19493.2|19423.7|19415.7|3090
1662048000000|2022-09-01 16:00:00|19447.2|19439.2|19444.7|19436.7|19492.7|19484.7|19441.7|19433.7|1084
1662051600000|2022-09-01 17:00:00|19444.2|19436.2|19508.2|19500.2|19549.2|19541.2|19440.7|19432.7|1394
1662055200000|2022-09-01 18:00:00|19507.7|19499.7|19542.1|19512.1|19562.2|19554.2|19504.7|19496.7|692
1662058800000|2022-09-01 19:00:00|19542.3|19512.3|19635.5|19605.5|19641.9|19611.9|19537|19507|0
1662062400000|2022-09-01 20:00:00|19634.6|19604.6|19628.9|19598.9|19637.1|19607.1|19602.6|19572.6|0
1662066000000|2022-09-01 21:00:00|19628.8|19598.8|19630.1|19600.1|19632.8|19602.8|19626|19596|0
1662069600000|2022-09-01 22:00:00|19626.6|19596.6|19638.8|19608.8|19665.1|19635.1|19625.7|19595.7|0
1662073200000|2022-09-01 23:00:00|19639.2|19609.2|19636.8|19606.8|19642|19612|19619.1|19589.1|0
1662076800000|2022-09-02 00:00:00|19635.9|19605.9|19614.7|19584.7|19638|19608|19605.1|19575.1|0
1662080400000|2022-09-02 01:00:00|19613.8|19583.8|19512.7|19507.7|19623.4|19603.7|19469.7|19464.7|20853
1662084000000|2022-09-02 02:00:00|19513.2|19508.2|19416.7|19411.7|19514.7|19509.7|19374.7|19369.7|17295
1662087600000|2022-09-02 03:00:00|19416.2|19411.2|19447.2|19442.2|19475.7|19470.7|19410.7|19405.7|6165
1662091200000|2022-09-02 04:00:00|19456.8|19426.8|19481.3|19451.3|19482.7|19452.7|19455.1|19425.1|1
1662094800000|2022-09-02 05:00:00|19482.7|19452.7|19346.7|19341.7|19491.7|19486.7|19310.7|19305.7|14069
1662098400000|2022-09-02 06:00:00|19347.7|19342.7|19461.7|19456.7|19466.7|19461.7|19320.7|19315.7|10911
1662102000000|2022-09-02 07:00:00|19462.2|19457.2|19416.2|19411.2|19480.7|19475.7|19394.2|19389.2|10198
1662105600000|2022-09-02 08:00:00|19408.4|19403.4|19512.2|19482.2|19541.5|19511.5|19389.4|19384.4|7674
1662109200000|2022-09-02 09:00:00|19511.3|19481.3|19447.4|19439.4|19511.3|19481.3|19424.4|19416.4|505
1662112800000|2022-09-02 10:00:00|19446.9|19438.9|19420.4|19412.4|19469.4|19461.4|19408.9|19400.9|707
1662116400000|2022-09-02 11:00:00|19419.9|19411.9|19419.9|19411.9|19427.9|19419.9|19379.9|19371.9|739
1662120000000|2022-09-02 12:00:00|19419.4|19411.4|19455.4|19447.4|19505.4|19497.4|19395.9|19387.9|2718
1662123600000|2022-09-02 13:00:00|19455.9|19447.9|19349.4|19341.4|19475.4|19467.4|19344.4|19336.4|3438
1662127200000|2022-09-02 14:00:00|19349.9|19341.9|19466.4|19458.4|19482.9|19474.9|19331.4|19323.4|3676
1662130800000|2022-09-02 15:00:00|19466.9|19458.9|19501.9|19493.9|19516.4|19508.4|19455.9|19447.9|1686
1662134400000|2022-09-02 16:00:00|19501.4|19493.4|19381.9|19373.9|19506.4|19498.4|19355.4|19347.4|1693
1662138000000|2022-09-02 17:00:00|19379.4|19371.4|19303.9|19295.9|19380.4|19372.4|19292.9|19284.9|1806
1662141600000|2022-09-02 18:00:00|19302.4|19294.4|19326.9|19296.9|19372.9|19364.9|19302.4|19294.4|825
1662145200000|2022-09-02 19:00:00|19326.8|19296.8|19228.1|19198.1|19360.3|19330.3|19193.9|19163.9|0
1662148800000|2022-09-02 20:00:00|19227.2|19197.2|19233.9|19203.9|19238.5|19208.5|19215.5|19185.5|0
1662328800000|2022-09-04 22:00:00|19198|19168|19211|19181|19240.1|19210.1|19168|19138|0
1662332400000|2022-09-04 23:00:00|19210.5|19180.5|19289.8|19259.8|19294.1|19264.1|19209.9|19179.9|0
1662336000000|2022-09-05 00:00:00|19289.7|19259.7|19341.9|19311.9|19342.4|19312.4|19221.8|19191.8|0
1662339600000|2022-09-05 01:00:00|19343.3|19313.3|19180.9|19175.9|19367.3|19339.9|19113.9|19108.9|24832
1662343200000|2022-09-05 02:00:00|19181.4|19176.4|19093.4|19088.4|19249.9|19244.9|19053.9|19048.9|18872
1662346800000|2022-09-05 03:00:00|19091.9|19086.9|19179.4|19174.4|19200.4|19195.4|19036.4|19031.4|12691
1662350400000|2022-09-05 04:00:00|19192.6|19162.6|19178.4|19148.4|19195|19165|19170.6|19140.6|0
1662354000000|2022-09-05 05:00:00|19181.4|19176.4|19159.9|19154.9|19209.4|19204.4|19116.9|19111.9|8335
1662357600000|2022-09-05 06:00:00|19158.4|19153.4|19255.9|19250.9|19294.9|19289.9|19147.9|19142.9|10123
1662361200000|2022-09-05 07:00:00|19255.4|19250.4|19203.4|19198.4|19280.9|19275.9|19173.4|19168.4|11781
1662364800000|2022-09-05 08:00:00|19157.2|19152.2|19190.5|19160.5|19199.8|19169.8|19138.7|19133.7|5181
1662368400000|2022-09-05 09:00:00|19189.7|19159.7|19207.7|19199.7|19212.9|19201.2|19151.7|19128.9|1044
1662372000000|2022-09-05 10:00:00|19208.2|19200.2|19224.7|19216.7|19328.7|19320.7|19195.2|19187.2|1877
1662375600000|2022-09-05 11:00:00|19224.2|19216.2|19203.7|19195.7|19234.2|19226.2|19190.2|19182.2|769
1662379200000|2022-09-05 12:00:00|19204.2|19196.2|19210.7|19202.7|19219.7|19211.7|19165.7|19157.7|822
1662382800000|2022-09-05 13:00:00|19211.2|19203.2|19216.7|19208.7|19234.2|19226.2|19207.2|19199.2|615
1662386400000|2022-09-05 14:00:00|19216.2|19208.2|19237.7|19229.7|19257.7|19249.7|19214.2|19206.2|894
1662390000000|2022-09-05 15:00:00|19236.7|19228.7|19248.7|19240.7|19249.2|19241.2|19219.7|19211.7|755
1662393600000|2022-09-05 16:00:00|19249.2|19241.2|19231.7|19223.7|19250.2|19242.2|19231.2|19223.2|274
1662397200000|2022-09-05 17:00:00|19232.2|19224.2|19233.7|19225.7|19238.7|19230.7|19230.7|19222.7|62
1662400800000|2022-09-05 18:00:00|19233.2|19225.2|19242.7|19212.7|19242.7|19228.2|19227.7|19212.7|110
1662404400000|2022-09-05 19:00:00|19242.6|19212.6|19239.2|19209.2|19243.3|19213.3|19239.2|19209.2|0
1662408000000|2022-09-05 20:00:00|19239.1|19209.1|19239.1|19209.1|19239.2|19209.2|19239.1|19209.1|0
1662411600000|2022-09-05 21:00:00|19238.6|19208.6|19238.3|19208.3|19238.6|19208.6|19238.3|19208.3|0
1662415200000|2022-09-05 22:00:00|19249.4|19219.4|19275.4|19245.4|19286.6|19256.6|19233.1|19203.1|0
1662418800000|2022-09-05 23:00:00|19276.3|19246.3|19251.8|19221.8|19279|19249|19244.5|19214.5|0
1662422400000|2022-09-06 00:00:00|19250.9|19220.9|19338|19308|19348.4|19318.4|19231.5|19201.5|0
1662426000000|2022-09-06 01:00:00|19338.4|19308.4|19233.7|19228.7|19341.6|19332.2|19207.7|19202.7|18846
1662429600000|2022-09-06 02:00:00|19232.7|19227.7|19192.7|19187.7|19249.2|19244.2|19102.2|19097.2|17117
1662433200000|2022-09-06 03:00:00|19191.2|19186.2|19121.2|19116.2|19194.7|19189.7|19078.7|19073.7|8952
1662436800000|2022-09-06 04:00:00|19141.2|19111.2|19131.2|19101.2|19150.8|19120.8|19129.4|19099.4|2
1662440400000|2022-09-06 05:00:00|19132.1|19102.1|19125.3|19120.3|19197.3|19192.3|19091.3|19086.3|9970
1662444000000|2022-09-06 06:00:00|19125.8|19120.8|19219.3|19214.3|19274.3|19269.3|19106.8|19101.8|11804
1662447600000|2022-09-06 07:00:00|19220.8|19215.8|19197.8|19192.8|19262.3|19257.3|19185.8|19180.8|9550
1662451200000|2022-09-06 08:00:00|19196.4|19191.4|19181.9|19151.9|19202.4|19197.4|19137.9|19117|6067
1662454800000|2022-09-06 09:00:00|19182.4|19152.4|19166.9|19158.9|19182.8|19159.4|19109.9|19101.9|926
1662458400000|2022-09-06 10:00:00|19167.4|19159.4|19151.4|19143.4|19182.9|19174.9|19144.4|19136.4|926
1662462000000|2022-09-06 11:00:00|19148.9|19140.9|19138.9|19130.9|19159.4|19151.4|19124.4|19116.4|742
1662465600000|2022-09-06 12:00:00|19137.9|19129.9|19131.4|19123.4|19154.9|19146.9|19123.4|19115.4|662
1662469200000|2022-09-06 13:00:00|19133.9|19125.9|19043.9|19035.9|19138.4|19130.4|19017.4|19009.4|4690
1662472800000|2022-09-06 14:00:00|19039.9|19031.9|19013.9|19005.9|19041.4|19033.4|18911.4|18903.4|6332
1662476400000|2022-09-06 15:00:00|19014.4|19006.4|19026.9|19018.9|19047.4|19039.4|18974.9|18966.9|2687
1662480000000|2022-09-06 16:00:00|19025.4|19017.4|18986.9|18978.9|19038.9|19030.9|18962.4|18954.4|1206
1662483600000|2022-09-06 17:00:00|18987.4|18979.4|18965.4|18957.4|18988.4|18980.4|18939.9|18931.9|599
1662487200000|2022-09-06 18:00:00|18964.9|18956.9|18968.3|18938.3|18994.4|18986.4|18950.4|18937.9|530
1662490800000|2022-09-06 19:00:00|18968.5|18938.5|19003.7|18973.7|19016.8|18986.8|18946.8|18916.8|0
1662494400000|2022-09-06 20:00:00|19001|18971|18998.7|18968.7|19002.3|18972.3|18974.9|18944.9|0
1662498000000|2022-09-06 21:00:00|18999.6|18969.6|18994.2|18964.2|19001.3|18971.3|18991.9|18961.9|0
1662501600000|2022-09-06 22:00:00|18994.6|18964.6|19004.7|18974.7|19012.7|18982.7|18989.1|18959.1|0
1662505200000|2022-09-06 23:00:00|19004.5|18974.5|18988.7|18958.7|19010.1|18980.1|18982.8|18952.8|0
1662508800000|2022-09-07 00:00:00|18987.9|18957.9|18945.3|18915.3|18994.6|18964.6|18885.2|18855.2|0
1662512400000|2022-09-07 01:00:00|18944.4|18914.4|18938.4|18933.4|18947.9|18942.9|18805.4|18800.4|26237
1662516000000|2022-09-07 02:00:00|18933.9|18928.9|18883.4|18878.4|18977.9|18972.9|18862.4|18857.4|16721
1662519600000|2022-09-07 03:00:00|18884.4|18879.4|18853.8|18848.8|18893.4|18888.4|18814.9|18809.9|12764
1662523200000|2022-09-07 04:00:00|18863.3|18833.3|18886.6|18856.6|18895|18865|18845.1|18815.1|1
1662526800000|2022-09-07 05:00:00|18887.5|18857.5|18830.8|18825.8|18892.3|18887.3|18791.3|18786.3|10985
1662530400000|2022-09-07 06:00:00|18830.3|18825.3|19064.3|19059.3|19067.8|19062.8|18800.3|18795.3|16529
1662534000000|2022-09-07 07:00:00|19065.8|19060.8|19006.3|19001.3|19070.3|19065.3|18941.3|18936.3|12844
1662537600000|2022-09-07 08:00:00|18998.1|18993.1|19039.8|19009.8|19046.6|19041.6|18995.6|18974.8|5791
1662541200000|2022-09-07 09:00:00|19040.3|19010.3|18996.1|18988.1|19041.1|19011.1|18979.6|18968.7|976
1662544800000|2022-09-07 10:00:00|18996.6|18988.6|18976.6|18968.6|19004.6|18996.6|18973.1|18965.1|751
1662548400000|2022-09-07 11:00:00|18977.1|18969.1|18936.1|18928.1|18979.6|18971.6|18925.6|18917.6|1409
1662552000000|2022-09-07 12:00:00|18937.1|18929.1|18921.6|18913.6|18943.1|18935.1|18901.1|18893.1|1097
1662555600000|2022-09-07 13:00:00|18921.1|18913.1|18875.6|18867.6|18976.1|18968.1|18875.6|18867.6|3250
1662559200000|2022-09-07 14:00:00|18877.1|18869.1|18959.6|18951.6|18976.6|18968.6|18855.1|18847.1|3406
1662562800000|2022-09-07 15:00:00|18959.1|18951.1|18993.6|18985.6|19003.6|18995.6|18938.1|18930.1|2618
1662566400000|2022-09-07 16:00:00|18994.1|18986.1|18980.6|18972.6|19004.6|18996.6|18960.6|18952.6|1334
1662570000000|2022-09-07 17:00:00|18980.1|18972.1|19039.1|19031.1|19046.6|19038.6|18979.1|18971.1|863
1662573600000|2022-09-07 18:00:00|19039.6|19031.6|19114.1|19084.1|19114.4|19104.1|19038.1|19030.1|1628
1662577200000|2022-09-07 19:00:00|19114.2|19084.2|19140.4|19110.4|19175.1|19145.1|19112.7|19082.7|0
1662580800000|2022-09-07 20:00:00|19140.6|19110.6|19141.4|19111.4|19147.4|19117.4|19119.8|19089.8|0
1662584400000|2022-09-07 21:00:00|19141.7|19111.7|19066.8|19036.8|19145.6|19115.6|19064.1|19034.1|0
1662588000000|2022-09-07 22:00:00|19065.8|19035.8|19045.8|19015.8|19091|19061|19027|18997|0
1662591600000|2022-09-07 23:00:00|19045.9|19015.9|19046.3|19016.3|19058.3|19028.3|19039.2|19009.2|0
1662595200000|2022-09-08 00:00:00|19045.4|19015.4|19097.5|19067.5|19101.5|19071.5|19040.9|19010.9|0
1662598800000|2022-09-08 01:00:00|19097|19067|18917.1|18912.1|19106.7|19093.6|18892.6|18887.6|18443
1662602400000|2022-09-08 02:00:00|18916.6|18911.6|18905.1|18900.1|19018.6|19013.6|18887.1|18882.1|15046
1662606000000|2022-09-08 03:00:00|18905.6|18900.6|18939.1|18934.1|18967.1|18962.1|18904.6|18899.6|6437
1662609600000|2022-09-08 04:00:00|18938.6|18933.6|18972.7|18942.7|19024.7|18994.7|18931|18901|0
1662613200000|2022-09-08 05:00:00|18953.1|18948.1|18866.6|18861.6|18978.1|18973.1|18820.1|18815.1|10231
1662616800000|2022-09-08 06:00:00|18866.1|18861.1|18864.6|18859.6|18910.1|18905.1|18841.6|18836.6|8796
1662620400000|2022-09-08 07:00:00|18863.6|18858.6|18813.6|18808.6|18898.6|18893.6|18777.6|18772.6|12477
1662624000000|2022-09-08 08:00:00|18799.6|18794.6|18869.8|18839.8|18869.8|18848.6|18786.1|18781.1|7188
1662627600000|2022-09-08 09:00:00|18868.9|18838.9|18838.1|18830.1|18873.7|18847.1|18824.1|18805.2|934
1662631200000|2022-09-08 10:00:00|18837.6|18829.6|18864.6|18856.6|18879.6|18871.6|18829.6|18821.6|869
1662634800000|2022-09-08 11:00:00|18864.1|18856.1|18853.1|18845.1|18878.1|18870.1|18846.1|18838.1|650
1662638400000|2022-09-08 12:00:00|18852.6|18844.6|18817.1|18809.1|18894.1|18886.1|18813.1|18805.1|1979
1662642000000|2022-09-08 13:00:00|18816.6|18808.6|18821.1|18813.1|18835.6|18827.6|18713.1|18705.1|4413
1662645600000|2022-09-08 14:00:00|18820.6|18812.6|18876.1|18868.1|18881.6|18873.6|18789.6|18781.6|3275
1662649200000|2022-09-08 15:00:00|18877.1|18869.1|18849.6|18841.6|18910.1|18902.1|18849.1|18841.1|1769
1662652800000|2022-09-08 16:00:00|18850.6|18842.6|18855.1|18847.1|18865.1|18857.1|18769.6|18761.6|1909
1662656400000|2022-09-08 17:00:00|18855.6|18847.6|18845.1|18837.1|18896.1|18888.1|18827.6|18819.6|1079
1662660000000|2022-09-08 18:00:00|18844.6|18836.6|18856.2|18826.2|18857.1|18849.1|18812.6|18804.6|639
1662663600000|2022-09-08 19:00:00|18855.9|18825.9|18909.3|18879.3|18910.7|18880.7|18840|18810|0
1662667200000|2022-09-08 20:00:00|18909.9|18879.9|18914.5|18884.5|18931.5|18901.5|18909|18879|0
1662670800000|2022-09-08 21:00:00|18914.4|18884.4|18917.7|18887.7|18918.1|18888.1|18913.2|18883.2|0
1662674400000|2022-09-08 22:00:00|18918.6|18888.6|18910.5|18880.5|18921.6|18891.6|18901|18871|0
1662678000000|2022-09-08 23:00:00|18911.4|18881.4|18914|18884|18924.5|18894.5|18911.4|18881.4|0
1662681600000|2022-09-09 00:00:00|18914.9|18884.9|18932.9|18902.9|18949.4|18919.4|18908.8|18878.8|0
1662685200000|2022-09-09 01:00:00|18932.1|18902.1|19197.1|19192.1|19224.1|19219.1|18856.1|18851.1|29690
1662688800000|2022-09-09 02:00:00|19193.6|19188.6|19288.1|19283.1|19303.1|19298.1|19167.6|19162.6|22957
1662692400000|2022-09-09 03:00:00|19290.1|19285.1|19332.6|19327.6|19333.1|19328.1|19232.6|19227.6|10313
1662696000000|2022-09-09 04:00:00|19342|19312|19354.2|19324.2|19357.6|19327.6|19325.4|19295.4|0
1662699600000|2022-09-09 05:00:00|19353.2|19323.2|19334.6|19329.6|19365.1|19360.1|19286.6|19281.6|10791
1662703200000|2022-09-09 06:00:00|19333.1|19328.1|19362.1|19357.1|19370.1|19365.1|19308.1|19303.1|8065
1662706800000|2022-09-09 07:00:00|19364.1|19359.1|19372.1|19367.1|19401.6|19396.6|19341.6|19336.6|11533
1662710400000|2022-09-09 08:00:00|19373.1|19368.1|19374.4|19344.4|19377.3|19368.1|19312.1|19305.3|8477
1662714000000|2022-09-09 09:00:00|19374.9|19344.9|19315.1|19307.1|19377.5|19347.5|19271.6|19263.6|2336
1662717600000|2022-09-09 10:00:00|19314.6|19306.6|19311.1|19303.1|19322.1|19314.1|19289.1|19281.1|1012
1662721200000|2022-09-09 11:00:00|19310.6|19302.6|19279.1|19271.1|19311.1|19303.1|19268.6|19260.6|900
1662724800000|2022-09-09 12:00:00|19278.6|19270.6|19284.1|19276.1|19300.6|19292.6|19253.6|19245.6|947
1662728400000|2022-09-09 13:00:00|19283.6|19275.6|19317.6|19309.6|19336.1|19328.1|19216.6|19208.6|3448
1662732000000|2022-09-09 14:00:00|19317.1|19309.1|19287.6|19279.6|19342.1|19334.1|19268.1|19260.1|3010
1662735600000|2022-09-09 15:00:00|19288.1|19280.1|19283.1|19275.1|19295.6|19287.6|19260.1|19252.1|1300
1662739200000|2022-09-09 16:00:00|19282.1|19274.1|19265.6|19257.6|19283.6|19275.6|19243.6|19235.6|961
1662742800000|2022-09-09 17:00:00|19266.1|19258.1|19275.1|19267.1|19280.6|19272.6|19253.6|19245.6|564
1662746400000|2022-09-09 18:00:00|19274.6|19266.6|19275.9|19245.9|19282.1|19274.1|19252.6|19244.6|565
1662750000000|2022-09-09 19:00:00|19274.8|19244.8|19272.5|19242.5|19289.2|19259.2|19256.7|19226.7|0
1662753600000|2022-09-09 20:00:00|19273.3|19243.3|19268.9|19238.9|19273.3|19243.3|19254.3|19224.3|0
1662933600000|2022-09-11 22:00:00|19272.4|19242.4|19306|19276|19325|19295|19272.4|19242.4|0