1580774400000|2020-02-04 00:00:00|23386.1|23346.1|23427.6|23387.6|23448.8|23408.8|23380.1|23340.1|0
1580778000000|2020-02-04 01:00:00|23427.5|23387.5|23516.9|23476.9|23523.6|23483.6|23421.5|23381.5|0
1580781600000|2020-02-04 02:00:00|23517|23477|23504.4|23464.4|23517.1|23477.1|23485.1|23445.1|0
1580785200000|2020-02-04 03:00:00|23504.3|23464.3|23550.7|23510.7|23570.1|23530.1|23486.2|23446.2|0
1580788800000|2020-02-04 04:00:00|23550.8|23510.8|23557.3|23517.3|23582.7|23542.7|23544.3|23504.3|0
1580792400000|2020-02-04 05:00:00|23557.4|23517.4|23572.2|23532.2|23589.4|23549.4|23557|23517|0
1580796000000|2020-02-04 06:00:00|23573.4|23533.4|23617.2|23577.2|23629.8|23589.8|23571.6|23531.6|0
1580799600000|2020-02-04 07:00:00|23614.9|23574.9|23596.3|23556.3|23623.3|23583.3|23559.8|23519.8|0
1580803200000|2020-02-04 08:00:00|23594.1|23554.1|23772.9|23757.9|23785.4|23770.4|23558|23543|5641
1580806800000|2020-02-04 09:00:00|23767.9|23752.9|23822.9|23807.9|23862.9|23847.9|23762.9|23747.9|3487
1580810400000|2020-02-04 10:00:00|23825.4|23810.4|23802.9|23787.9|23827.9|23812.9|23797.9|23782.9|1511
1580814000000|2020-02-04 11:00:00|23797.9|23782.9|23812.9|23797.9|23827.9|23812.9|23767.9|23752.9|1600
1580817600000|2020-02-04 12:00:00|23815.4|23800.4|23886.3|23871.3|23906.3|23891.3|23797.9|23782.9|1635
1580821200000|2020-02-04 13:00:00|23888.8|23873.8|23881.3|23866.3|23891.3|23876.3|23846.3|23831.3|1370
1580824800000|2020-02-04 14:00:00|23883.8|23868.8|23871.3|23856.3|23888.8|23873.8|23796.3|23781.3|2784
1580828400000|2020-02-04 15:00:00|23876.3|23861.3|23857.3|23842.3|23881.3|23866.3|23839.8|23824.8|1895
1580832000000|2020-02-04 16:00:00|23854.8|23839.8|23862.3|23842.3|23869.8|23854.8|23814.8|23799.8|3768
1580835600000|2020-02-04 17:00:00|23867.3|23847.3|23862.3|23842.3|23867.3|23847.3|23852.3|23832.3|315
1580839200000|2020-02-04 18:00:00|23857.3|23837.3|23842.3|23817.3|23862.3|23842.3|23822.3|23802.3|190
1580842800000|2020-02-04 19:00:00|23837.3|23822.3|23845.6|23805.6|23857.9|23832.3|23812.3|23791.9|268
1580846400000|2020-02-04 20:00:00|23845.5|23805.5|23834.8|23794.8|23879.4|23839.4|23822|23782|0
1580850000000|2020-02-04 21:00:00|23834.6|23794.6|23863.3|23823.3|23879.8|23839.8|23814.6|23774.6|0
1580853600000|2020-02-04 22:00:00|23861.5|23821.5|23861.8|23821.8|23870|23830|23857.2|23817.2|0
1580857200000|2020-02-04 23:00:00|23861.7|23821.7|23812.2|23772.2|23866.7|23826.7|23809|23769|0
1580860800000|2020-02-05 00:00:00|23812|23772|23785.8|23745.8|23849|23809|23776.3|23736.3|0
1580864400000|2020-02-05 01:00:00|23787|23747|23837.3|23797.3|23837.5|23797.5|23751.6|23711.6|0
1580868000000|2020-02-05 02:00:00|23837.2|23797.2|23814.4|23774.4|23837.2|23797.2|23814.4|23774.4|0
1580871600000|2020-02-05 03:00:00|23814.5|23774.5|23823.1|23783.1|23829.5|23789.5|23798.6|23758.6|0
1580875200000|2020-02-05 04:00:00|23823|23783|23836.3|23796.3|23842.3|23802.3|23822.9|23782.9|0
1580878800000|2020-02-05 05:00:00|23836.4|23796.4|23780.4|23740.4|23842.5|23802.5|23773.9|23733.9|0
1580882400000|2020-02-05 06:00:00|23780.5|23740.5|23809.9|23769.9|23818.9|23778.9|23774.2|23734.2|0
1580886000000|2020-02-05 07:00:00|23807.7|23767.7|23796|23756|23840.7|23800.7|23789.8|23749.8|0
1580889600000|2020-02-05 08:00:00|23793.6|23753.6|24016.8|24001.8|24036.8|24021.8|23744.8|23729.8|7429
1580893200000|2020-02-05 09:00:00|24014.3|23999.3|24084.3|24069.3|24116.8|24101.8|23991.8|23976.8|3367
1580896800000|2020-02-05 10:00:00|24081.8|24066.8|24086.8|24071.8|24096.8|24081.8|24041.8|24026.8|1951
1580900400000|2020-02-05 11:00:00|24089.3|24074.3|24076.8|24061.8|24151.8|24136.8|24041.8|24026.8|2504
1580904000000|2020-02-05 12:00:00|24081.8|24066.8|24131.8|24116.8|24149.3|24134.3|24066.8|24051.8|1033
1580907600000|2020-02-05 13:00:00|24134.3|24119.3|24210.3|24195.3|24220.3|24205.3|24131.8|24116.8|2554
1580911200000|2020-02-05 14:00:00|24205.3|24190.3|24220.3|24205.3|24280.3|24265.3|24200.3|24185.3|3798
1580914800000|2020-02-05 15:00:00|24215.3|24200.3|24229.8|24214.8|24250.3|24235.3|24154.8|24139.8|3917
1580918400000|2020-02-05 16:00:00|24227.3|24212.3|24247.3|24227.3|24264.8|24249.8|24199.8|24184.8|4864
1580922000000|2020-02-05 17:00:00|24242.3|24222.3|24257.3|24237.3|24277.3|24257.3|24242.3|24222.3|321
1580925600000|2020-02-05 18:00:00|24262.3|24242.3|24277.3|24252.3|24282.3|24257.3|24247.3|24227.3|103
1580929200000|2020-02-05 19:00:00|24272.3|24247.3|24322.3|24282.3|24322.5|24282.5|24267.3|24247.3|209
1580932800000|2020-02-05 20:00:00|24322.4|24282.4|24301.1|24261.1|24336.1|24296.1|24295.6|24255.6|0
1580936400000|2020-02-05 21:00:00|24300.9|24260.9|24316.9|24276.9|24333|24293|24284.4|24244.4|0
1580940000000|2020-02-05 22:00:00|24315.8|24275.8|24323|24283|24323.5|24283.5|24313.2|24273.2|0
1580943600000|2020-02-05 23:00:00|24323.9|24283.9|24307.5|24267.5|24339.6|24299.6|24304.2|24264.2|0
1580947200000|2020-02-06 00:00:00|24307.4|24267.4|24278.9|24238.9|24317.2|24277.2|24271.7|24231.7|0
1580950800000|2020-02-06 01:00:00|24278.8|24238.8|24308.3|24268.3|24346.8|24306.8|24274.8|24234.8|0
1580954400000|2020-02-06 02:00:00|24308.4|24268.4|24347.1|24307.1|24347.1|24307.1|24308.4|24268.4|0
1580958000000|2020-02-06 03:00:00|24347|24307|24341.8|24301.8|24354.4|24314.4|24328.8|24288.8|0
1580961600000|2020-02-06 04:00:00|24341.7|24301.7|24437.7|24397.7|24437.7|24397.7|24329.1|24289.1|0
1580965200000|2020-02-06 05:00:00|24437.6|24397.6|24427.7|24387.7|24444.9|24404.9|24413.9|24373.9|0
1580968800000|2020-02-06 06:00:00|24427.6|24387.6|24448.8|24408.8|24475.2|24435.2|24421.1|24381.1|0
1580972400000|2020-02-06 07:00:00|24446.5|24406.5|24478.9|24438.9|24479.2|24439.2|24416.4|24376.4|0
1580976000000|2020-02-06 08:00:00|24477.6|24437.6|24431.4|24416.4|24514.8|24499.8|24374.8|24359.8|5888
1580979600000|2020-02-06 09:00:00|24426.4|24411.4|24421.4|24406.4|24476.4|24461.4|24376.4|24361.4|2596
1580983200000|2020-02-06 10:00:00|24416.4|24401.4|24356.4|24341.4|24421.4|24406.4|24346.4|24331.4|1464
1580986800000|2020-02-06 11:00:00|24351.4|24336.4|24416.4|24401.4|24436.4|24421.4|24346.4|24331.4|1943
1580990400000|2020-02-06 12:00:00|24421.4|24406.4|24430|24415|24451.4|24436.4|24416.4|24401.4|711
1580994000000|2020-02-06 13:00:00|24425|24410|24470|24455|24507.5|24492.5|24420|24405|1752
1580997600000|2020-02-06 14:00:00|24467.5|24452.5|24500|24485|24515|24500|24420|24405|2765
1581001200000|2020-02-06 15:00:00|24497.5|24482.5|24473.8|24458.8|24508.8|24493.8|24468.8|24453.8|2860
1581004800000|2020-02-06 16:00:00|24468.8|24453.8|24481.3|24461.3|24508.8|24493.8|24468.8|24453.8|2595
1581008400000|2020-02-06 17:00:00|24486.3|24456.3|24541.3|24521.3|24541.3|24521.3|24481.3|24456.3|566
1581012000000|2020-02-06 18:00:00|24536.3|24516.3|24551.3|24526.3|24551.3|24531.3|24521.3|24496.3|190
1581015600000|2020-02-06 19:00:00|24546.3|24531.3|24546.3|24506.3|24571.8|24551.3|24546.3|24506.3|159
1581019200000|2020-02-06 20:00:00|24546.2|24506.2|24550.1|24510.1|24552.6|24512.6|24524|24484|0
1581022800000|2020-02-06 21:00:00|24548.3|24508.3|24574|24534|24574|24534|24533.5|24493.5|0
1581026400000|2020-02-06 22:00:00|24573.8|24533.8|24575.7|24535.7|24583.3|24543.3|24570.9|24530.9|0
1581030000000|2020-02-06 23:00:00|24576.4|24536.4|24579.1|24539.1|24584.4|24544.4|24567.5|24527.5|0
1581033600000|2020-02-07 00:00:00|24579.2|24539.2|24491|24451|24584.2|24544.2|24467.1|24427.1|0
1581037200000|2020-02-07 01:00:00|24491.1|24451.1|24491.1|24451.1|24516.7|24476.7|24465.2|24425.2|0
1581040800000|2020-02-07 02:00:00|24493.3|24453.3|24491.2|24451.2|24523.2|24483.2|24484.9|24444.9|0
1581044400000|2020-02-07 03:00:00|24491.3|24451.3|24504.2|24464.2|24504.2|24464.2|24488|24448|0
1581048000000|2020-02-07 04:00:00|24506.5|24466.5|24497.5|24457.5|24510.3|24470.3|24491.3|24451.3|0
1581051600000|2020-02-07 05:00:00|24497.4|24457.4|24491.3|24451.3|24503.7|24463.7|24483.5|24443.5|0
1581055200000|2020-02-07 06:00:00|24491.2|24451.2|24541.5|24501.5|24555.2|24515.2|24478.6|24438.6|0
1581058800000|2020-02-07 07:00:00|24543.8|24503.8|24476.1|24436.1|24572.4|24532.4|24469.9|24429.9|0
1581062400000|2020-02-07 08:00:00|24483.2|24443.2|24441|24426|24531|24516|24383.8|24368.8|4517
1581066000000|2020-02-07 09:00:00|24443.5|24428.5|24461|24446|24526|24511|24431|24416|1936
1581069600000|2020-02-07 10:00:00|24466|24451|24421|24406|24476|24461|24421|24406|1090
1581073200000|2020-02-07 11:00:00|24416|24401|24478.5|24463.5|24506|24491|24401|24386|1025
1581076800000|2020-02-07 12:00:00|24481|24466|24454.7|24439.7|24486|24471|24431|24416|703
1581080400000|2020-02-07 13:00:00|24452.2|24437.2|24434.7|24419.7|24472.2|24457.2|24387.2|24372.2|1781
1581084000000|2020-02-07 14:00:00|24437.2|24422.2|24407.2|24392.2|24477.2|24462.2|24382.2|24367.2|1868
1581087600000|2020-02-07 15:00:00|24404.7|24389.7|24485.7|24470.7|24503.2|24488.2|24377.2|24362.2|2945
1581091200000|2020-02-07 16:00:00|24480.7|24465.7|24483.2|24458.2|24500.7|24485.7|24448.2|24433.2|3606
1581094800000|2020-02-07 17:00:00|24478.2|24463.2|24468.2|24448.2|24513.2|24488.2|24463.2|24438.2|397
1581098400000|2020-02-07 18:00:00|24463.2|24443.2|24438.2|24413.2|24468.2|24448.2|24433.2|24408.2|252
1581102000000|2020-02-07 19:00:00|24433.2|24418.2|24438.9|24398.9|24450.4|24418.2|24413.2|24388.2|99
1581105600000|2020-02-07 20:00:00|24439|24399|24424.5|24384.5|24454.5|24414.5|24405.8|24365.8|0
1581109200000|2020-02-07 21:00:00|24424.7|24384.7|24399.9|24359.9|24430|24390|24396.8|24356.8|0
1581289200000|2020-02-09 23:00:00|24413|24373|24324.6|24284.6|24440.8|24400.8|24271.7|24231.7|0
1581292800000|2020-02-10 00:00:00|24324.8|24284.8|24374.6|24334.6|24388|24348|24324.8|24284.8|0
1581296400000|2020-02-10 01:00:00|24374.7|24334.7|24446.7|24406.7|24471.5|24431.5|24361.5|24321.5|0
1581300000000|2020-02-10 02:00:00|24446.8|24406.8|24492.7|24452.7|24511.4|24471.4|24440.5|24400.5|0
1581303600000|2020-02-10 03:00:00|24492.8|24452.8|24460.7|24420.7|24499.3|24459.3|24460.7|24420.7|0
1581307200000|2020-02-10 04:00:00|24460.8|24420.8|24429.2|24389.2|24467.3|24427.3|24428.9|24388.9|0
1581310800000|2020-02-10 05:00:00|24429.3|24389.3|24443.1|24403.1|24467.1|24427.1|24428.8|24388.8|0
1581314400000|2020-02-10 06:00:00|24443|24403|24462.3|24422.3|24468.6|24428.6|24424.2|24384.2|0
1581318000000|2020-02-10 07:00:00|24464.6|24424.6|24417.2|24377.2|24478|24438|24417.2|24377.2|0
1581321600000|2020-02-10 08:00:00|24417.1|24377.1|24450.4|24435.4|24500.7|24485.7|24390.7|24366.6|3206
1581325200000|2020-02-10 09:00:00|24452.9|24437.9|24450.4|24435.4|24490.4|24475.4|24435.4|24420.4|1153
1581328800000|2020-02-10 10:00:00|24445.4|24430.4|24540.4|24525.4|24540.4|24525.4|24435.4|24420.4|1333
1581332400000|2020-02-10 11:00:00|24537.9|24522.9|24570.4|24555.4|24595.4|24580.4|24530.4|24515.4|1204
1581336000000|2020-02-10 12:00:00|24567.9|24552.9|24529.6|24514.6|24575.4|24560.4|24519.6|24504.6|587
1581339600000|2020-02-10 13:00:00|24527.1|24512.1|24524.6|24509.6|24564.6|24549.6|24479.6|24464.6|3885
1581343200000|2020-02-10 14:00:00|24522.1|24507.1|24529.6|24514.6|24529.6|24514.6|24447.1|24432.1|2154
1581346800000|2020-02-10 15:00:00|24532.1|24517.1|24502|24487|24539.6|24524.6|24492|24477|1686
1581350400000|2020-02-10 16:00:00|24507|24492|24534.5|24514.5|24557|24542|24497|24482|1825
1581354000000|2020-02-10 17:00:00|24529.5|24509.5|24504.5|24484.5|24534.5|24509.5|24499.5|24474.5|154
1581357600000|2020-02-10 18:00:00|24509.5|24489.5|24519.5|24499.5|24524.5|24504.5|24504.5|24484.5|82
1581361200000|2020-02-10 19:00:00|24514.5|24494.5|24576.7|24536.7|24576.8|24536.8|24514.5|24489.5|143
1581364800000|2020-02-10 20:00:00|24576.6|24536.6|24643|24603|24653.6|24613.6|24576.6|24536.6|0
1581368400000|2020-02-10 21:00:00|24643.2|24603.2|24650.7|24610.7|24658.2|24618.2|24637.3|24597.3|0
1581372000000|2020-02-10 22:00:00|24650.1|24610.1|24642.8|24602.8|24650.1|24610.1|24641.7|24601.7|0
1581375600000|2020-02-10 23:00:00|24642.2|24602.2|24638.2|24598.2|24647.6|24607.6|24627.6|24587.6|0
1581379200000|2020-02-11 00:00:00|24638.3|24598.3|24688.9|24648.9|24696|24656|24625.4|24585.4|0
1581382800000|2020-02-11 01:00:00|24688.8|24648.8|24755.7|24715.7|24757.2|24717.2|24682.8|24642.8|0
1581386400000|2020-02-11 02:00:00|24754.6|24714.6|24787|24747|24806.1|24766.1|24749.5|24709.5|0
1581390000000|2020-02-11 03:00:00|24786.9|24746.9|24786.6|24746.6|24793.4|24753.4|24774.3|24734.3|0
1581393600000|2020-02-11 04:00:00|24786.5|24746.5|24786.9|24746.9|24787|24747|24773.9|24733.9|0
1581397200000|2020-02-11 05:00:00|24786.8|24746.8|24802|24762|24808.5|24768.5|24774.1|24734.1|0
1581400800000|2020-02-11 06:00:00|24803.2|24763.2|24801.4|24761.4|24807.8|24767.8|24775.9|24735.9|0
1581404400000|2020-02-11 07:00:00|24801.3|24761.3|24670.6|24630.6|24801.3|24761.3|24670.5|24630.5|0
1581408000000|2020-02-11 08:00:00|24670.5|24630.5|24580.9|24565.9|24734.5|24719.5|24558.4|24543.4|5072
1581411600000|2020-02-11 09:00:00|24583.4|24568.4|24603.4|24588.4|24618.4|24603.4|24543.4|24528.4|1510
1581415200000|2020-02-11 10:00:00|24608.4|24593.4|24658.4|24643.4|24663.4|24648.4|24593.4|24578.4|1126
1581418800000|2020-02-11 11:00:00|24655.9|24640.9|24683.4|24668.4|24708.4|24693.4|24638.4|24623.4|1088
1581422400000|2020-02-11 12:00:00|24688.4|24673.4|24662.1|24647.1|24688.4|24673.4|24627.1|24612.1|744
1581426000000|2020-02-11 13:00:00|24664.6|24649.6|24672.1|24657.1|24689.6|24674.6|24647.1|24632.1|820
1581429600000|2020-02-11 14:00:00|24669.6|24654.6|24732.1|24717.1|24754.6|24739.6|24667.1|24652.1|2026
1581433200000|2020-02-11 15:00:00|24737.1|24722.1|24729.6|24714.6|24769.6|24754.6|24722.1|24707.1|1810
1581436800000|2020-02-11 16:00:00|24732.1|24717.1|24712.1|24692.1|24734.6|24719.6|24684.6|24669.6|3045
1581440400000|2020-02-11 17:00:00|24707.1|24687.1|24707.1|24687.1|24722.1|24702.1|24697.1|24677.1|198
1581444000000|2020-02-11 18:00:00|24712.1|24692.1|24707.1|24687.1|24717.1|24692.1|24692.1|24672.1|99
1581447600000|2020-02-11 19:00:00|24702.1|24682.1|24713|24673|24732.8|24692.8|24682.1|24662.1|155
1581451200000|2020-02-11 20:00:00|24713.1|24673.1|24724.1|24684.1|24729.9|24689.9|24673.6|24633.6|0
1581454800000|2020-02-11 21:00:00|24730|24690|24744.6|24704.6|24747.4|24707.4|24726.8|24686.8|0
1581458400000|2020-02-11 22:00:00|24744|24704|24747|24707|24748.1|24708.1|24740.5|24700.5|0
1581462000000|2020-02-11 23:00:00|24748|24708|24756.2|24716.2|24768.6|24728.6|24747.3|24707.3|0
1581465600000|2020-02-12 00:00:00|24756|24716|24703.8|24663.8|24766.5|24726.5|24690.6|24650.6|0
1581469200000|2020-02-12 01:00:00|24703.7|24663.7|24722.6|24682.6|24735.1|24695.1|24703.3|24663.3|0
1581472800000|2020-02-12 02:00:00|24722.5|24682.5|24728.6|24688.6|24741.4|24701.4|24716.4|24676.4|0
1581476400000|2020-02-12 03:00:00|24729.8|24689.8|24744.8|24704.8|24754.2|24714.2|24728.5|24688.5|0
1581480000000|2020-02-12 04:00:00|24741.8|24701.8|24760.8|24720.8|24766.9|24726.9|24741.6|24701.6|0
1581483600000|2020-02-12 05:00:00|24760.7|24720.7|24792.9|24752.9|24799.3|24759.3|24760.6|24720.6|0
1581487200000|2020-02-12 06:00:00|24793|24753|24786.9|24746.9|24812.2|24772.2|24780.6|24740.6|0
1581490800000|2020-02-12 07:00:00|24786.8|24746.8|24757.8|24717.8|24818|24778|24757.5|24717.5|0
1581494400000|2020-02-12 08:00:00|24760.1|24720.1|24844.9|24829.9|24854.6|24839.6|24739.6|24717.7|3605
1581498000000|2020-02-12 09:00:00|24847.4|24832.4|24812.4|24797.4|24869.9|24854.9|24802.4|24787.4|1836
1581501600000|2020-02-12 10:00:00|24809.9|24794.9|24879.9|24864.9|24879.9|24864.9|24789.9|24774.9|2874
1581505200000|2020-02-12 11:00:00|24874.9|24859.9|24864.9|24849.9|24904.9|24889.9|24859.9|24844.9|1058
1581508800000|2020-02-12 12:00:00|24869.9|24854.9|24869|24854|24874.9|24859.9|24849|24834|603
1581512400000|2020-02-12 13:00:00|24866.5|24851.5|24859|24844|24884|24869|24834|24819|849
1581516000000|2020-02-12 14:00:00|24861.5|24846.5|24884|24869|24909|24894|24859|24844|1733
1581519600000|2020-02-12 15:00:00|24879|24864|24871.7|24856.7|24899|24884|24846.7|24831.7|1579
1581523200000|2020-02-12 16:00:00|24869.2|24854.2|24889.2|24869.2|24889.2|24871.7|24861.7|24846.7|2066
1581526800000|2020-02-12 17:00:00|24894.2|24874.2|24899.2|24874.2|24904.2|24884.2|24889.2|24869.2|166
1581530400000|2020-02-12 18:00:00|24894.2|24879.2|24904.2|24879.2|24904.2|24884.2|24884.2|24864.2|103
1581534000000|2020-02-12 19:00:00|24909.2|24884.2|24945.2|24905.2|24957.9|24919.2|24904.2|24884.2|247
1581537600000|2020-02-12 20:00:00|24945.3|24905.3|24948.4|24908.4|24966.8|24926.8|24926.2|24886.2|0
1581541200000|2020-02-12 21:00:00|24948.5|24908.5|24976.4|24936.4|24983.3|24943.3|24945|24905|0
1581544800000|2020-02-12 22:00:00|24977.6|24937.6|24980.6|24940.6|24981.8|24941.8|24975.2|24935.2|0
1581548400000|2020-02-12 23:00:00|24981|24941|24895.9|24855.9|24994.6|24954.6|24865.8|24825.8|0
1581552000000|2020-02-13 00:00:00|24896|24856|24881.1|24841.1|24925.6|24885.6|24871.1|24831.1|0
1581555600000|2020-02-13 01:00:00|24881|24841|24903.4|24863.4|24928.6|24888.6|24877.8|24837.8|0
1581559200000|2020-02-13 02:00:00|24905.8|24865.8|24915.9|24875.9|24928.6|24888.6|24890.6|24850.6|0
1581562800000|2020-02-13 03:00:00|24915.8|24875.8|24896.7|24856.7|24928.4|24888.4|24896.7|24856.7|0
1581566400000|2020-02-13 04:00:00|24896.8|24856.8|24883.8|24843.8|24909.5|24869.5|24883.8|24843.8|0
1581570000000|2020-02-13 05:00:00|24883.9|24843.9|24897.8|24857.8|24904|24864|24877.6|24837.6|0
1581573600000|2020-02-13 06:00:00|24897.7|24857.7|24848.4|24808.4|24904.2|24864.2|24842.3|24802.3|0
1581577200000|2020-02-13 07:00:00|24854.6|24814.6|24812|24772|24854.6|24814.6|24804.5|24764.5|0
1581580800000|2020-02-13 08:00:00|24814.3|24774.3|24774.5|24759.5|24818.2|24801.7|24721.7|24706.7|4035
1581584400000|2020-02-13 09:00:00|24769.5|24754.5|24704.5|24689.5|24787|24772|24689.5|24674.5|2057
1581588000000|2020-02-13 10:00:00|24702|24687|24674.5|24659.5|24719.5|24704.5|24592|24577|3163
1581591600000|2020-02-13 11:00:00|24679.5|24664.5|24704.5|24689.5|24724.5|24709.5|24589.5|24574.5|4035
1581595200000|2020-02-13 12:00:00|24702|24687|24739.5|24724.5|24739.5|24724.5|24689.5|24674.5|976
1581598800000|2020-02-13 13:00:00|24742|24727|24799.5|24784.5|24822|24807|24734.5|24719.5|1452
1581602400000|2020-02-13 14:00:00|24802|24787|24809.5|24794.5|24879.5|24864.5|24789.5|24774.5|2038
1581606000000|2020-02-13 15:00:00|24812|24797|24878.3|24863.3|24883.3|24868.3|24754.5|24739.5|2881
1581609600000|2020-02-13 16:00:00|24883.3|24868.3|24905.8|24885.8|24933.3|24918.3|24873.3|24858.3|2729
1581613200000|2020-02-13 17:00:00|24910.8|24890.8|24900.8|24880.8|24925.8|24905.8|24900.8|24880.8|275
1581616800000|2020-02-13 18:00:00|24895.8|24875.8|24915.8|24895.8|24920.8|24900.8|24880.8|24860.8|166
1581620400000|2020-02-13 19:00:00|24910.8|24890.8|24925.5|24885.5|24932|24910.8|24905.8|24872|148
1581624000000|2020-02-13 20:00:00|24925.6|24885.6|24881.5|24841.5|24933.8|24893.8|24866.1|24826.1|0
1581627600000|2020-02-13 21:00:00|24881.7|24841.7|24917.5|24877.5|24919.4|24879.4|24881.7|24841.7|0
1581631200000|2020-02-13 22:00:00|24916.3|24876.3|24911.6|24871.6|24921|24881|24910.5|24870.5|0
1581634800000|2020-02-13 23:00:00|24912.1|24872.1|24880.4|24840.4|24914.7|24874.7|24866.9|24826.9|0
1581638400000|2020-02-14 00:00:00|24880.6|24840.6|24898.1|24858.1|24898.3|24858.3|24853.6|24813.6|0
1581642000000|2020-02-14 01:00:00|24898.2|24858.2|24917.7|24877.7|24924|24884|24878.9|24838.9|0
1581645600000|2020-02-14 02:00:00|24918.9|24878.9|24956.7|24916.7|24956.8|24916.8|24904.8|24864.8|0
1581649200000|2020-02-14 03:00:00|24956.8|24916.8|24933.8|24893.8|24976.5|24936.5|24933.7|24893.7|0
1581652800000|2020-02-14 04:00:00|24933.7|24893.7|24927.8|24887.8|24934.4|24894.4|24921.4|24881.4|0
1581656400000|2020-02-14 05:00:00|24927.7|24887.7|24927.5|24887.5|24940.4|24900.4|24915|24875|0
1581660000000|2020-02-14 06:00:00|24927.6|24887.6|24915.2|24875.2|24927.6|24887.6|24902.1|24862.1|0
1581663600000|2020-02-14 07:00:00|24915.1|24875.1|24936.4|24896.4|24942.7|24902.7|24908.7|24868.7|0
1581667200000|2020-02-14 08:00:00|24938.8|24898.8|24914.8|24899.8|24988.3|24973.3|24908.3|24890.2|2794
1581670800000|2020-02-14 09:00:00|24919.8|24904.8|24909.8|24894.8|24934.8|24919.8|24849.8|24834.8|1901
1581674400000|2020-02-14 10:00:00|24907.3|24892.3|24899.8|24884.8|24934.8|24919.8|24884.8|24869.8|1133
1581678000000|2020-02-14 11:00:00|24902.3|24887.3|24904.8|24889.8|24934.8|24919.8|24884.8|24869.8|820
1581681600000|2020-02-14 12:00:00|24907.3|24892.3|24916.6|24901.6|24924.8|24909.8|24874.8|24859.8|926
1581685200000|2020-02-14 13:00:00|24911.6|24896.6|24861.6|24846.6|24916.6|24901.6|24846.6|24831.6|1261
1581688800000|2020-02-14 14:00:00|24866.6|24851.6|24851.6|24836.6|24876.6|24861.6|24834.1|24819.1|966
1581692400000|2020-02-14 15:00:00|24849.1|24834.1|24884.6|24869.6|24892.1|24877.1|24844.1|24829.1|1336
1581696000000|2020-02-14 16:00:00|24887.1|24872.1|24867.1|24842.1|24889.6|24874.6|24862.1|24837.1|2408
1581699600000|2020-02-14 17:00:00|24862.1|24847.1|24852.1|24832.1|24872.1|24852.1|24852.1|24832.1|126
1581703200000|2020-02-14 18:00:00|24847.1|24827.1|24832.1|24812.1|24862.1|24842.1|24827.1|24807.1|126
1581706800000|2020-02-14 19:00:00|24837.1|24817.1|24854|24814|24866.7|24826.7|24812.1|24792.1|106
1581710400000|2020-02-14 20:00:00|24854.1|24814.1|24894.2|24854.2|24899.4|24859.4|24840.9|24800.9|0
1581714000000|2020-02-14 21:00:00|24894|24854|24903.2|24863.2|24911.9|24871.9|24890.8|24850.8|0
1581894000000|2020-02-16 23:00:00|24947.6|24907.6|24952.4|24912.4|24963.5|24923.5|24943.3|24903.3|0
1581897600000|2020-02-17 00:00:00|24952.3|24912.3|24911|24871|24954.3|24914.3|24899.3|24859.3|0
1581901200000|2020-02-17 01:00:00|24911.1|24871.1|24966.1|24926.1|24978.7|24938.7|24904.6|24864.6|0
1581904800000|2020-02-17 02:00:00|24966|24926|24966.3|24926.3|24972.6|24932.6|24959.8|24919.8|0
1581908400000|2020-02-17 03:00:00|24966.4|24926.4|24960|24920|24972.5|24932.5|24953.6|24913.6|0
1581912000000|2020-02-17 04:00:00|24961.6|24921.6|24947.5|24907.5|24961.6|24921.6|24941.2|24901.2|0
1581915600000|2020-02-17 05:00:00|24947.4|24907.4|24967.1|24927.1|24973.3|24933.3|24947.4|24907.4|0
1581919200000|2020-02-17 06:00:00|24967|24927|24966.9|24926.9|24992.3|24952.3|24954.3|24914.3|0
1581922800000|2020-02-17 07:00:00|24969.2|24929.2|24944.6|24929.6|24973|24949.6|24907.1|24892.1|108
1581926400000|2020-02-17 08:00:00|24947.1|24932.1|24962.3|24947.3|25032.1|25017.1|24909.8|24894.8|2786
1581930000000|2020-02-17 09:00:00|24959.8|24944.8|24967.3|24952.3|24977.3|24962.3|24932.3|24917.3|828
1581933600000|2020-02-17 10:00:00|24969.8|24954.8|25002.3|24987.3|25007.3|24992.3|24962.3|24947.3|887
1581937200000|2020-02-17 11:00:00|25004.8|24989.8|25019|25004|25022.3|25007.3|25002.3|24987.3|796
1581940800000|2020-02-17 12:00:00|25021.5|25006.5|25015.1|25000.1|25026.5|25011.5|24996.5|24981.5|451
1581944400000|2020-02-17 13:00:00|25012.6|24997.6|25055.1|25040.1|25055.1|25040.1|25002.6|24987.6|924
1581948000000|2020-02-17 14:00:00|25057.6|25042.6|25117.6|25102.6|25122.6|25107.6|25042.6|25027.6|1130
1581951600000|2020-02-17 15:00:00|25110.1|25095.1|25096|25081|25112.6|25097.6|25077.6|25062.6|1672
1581955200000|2020-02-17 16:00:00|25101|25086|25128.5|25108.5|25128.5|25111|25086|25071|1962
1581958800000|2020-02-17 17:00:00|25123.5|25103.5|25128.5|25108.5|25128.5|25108.5|25123.5|25098.5|101
1581962400000|2020-02-17 18:00:00|25123.5|25103.5|25128.5|25108.5|25128.5|25108.5|25123.5|25103.5|50
1581966000000|2020-02-17 19:00:00|25123.5|25103.5|25131|25116|25133.5|25116|25123.5|25103.5|65
1581969600000|2020-02-17 20:00:00|25128.5|25113.5|25186|25171|25191|25176|25126|25111|145
1581973200000|2020-02-17 21:00:00|25198.5|25158.5|25176|25136|25198.6|25158.6|25176|25136|0
1581976800000|2020-02-17 22:00:00|25173|25133|25151|25111|25173|25133|25151|25111|0
1581980400000|2020-02-17 23:00:00|25145.4|25105.4|25118|25078|25145.4|25105.4|25086.8|25046.8|0
1581984000000|2020-02-18 00:00:00|25118.1|25078.1|25109.1|25069.1|25141.6|25101.6|25105.5|25065.5|0
1581987600000|2020-02-18 01:00:00|25109|25069|25098|25058|25115.7|25075.7|25083.6|25043.6|0
1581991200000|2020-02-18 02:00:00|25097.9|25057.9|25059|25019|25116.8|25076.8|25052.5|25012.5|0
1581994800000|2020-02-18 03:00:00|25059.1|25019.1|25056.4|25016.4|25072.3|25032.3|25052.8|25012.8|0
1581998400000|2020-02-18 04:00:00|25057.6|25017.6|25079.9|25039.9|25080|25040|25052|25012|0
1582002000000|2020-02-18 05:00:00|25080|25040|25067.1|25027.1|25080|25040|25060.3|25020.3|0
1582005600000|2020-02-18 06:00:00|25067.2|25027.2|25069.8|25029.8|25080.7|25040.7|25037.3|24997.3|0
1582009200000|2020-02-18 07:00:00|25072.1|25032.1|25038.5|25023.5|25121|25106|25028.5|25013.5|768
1582012800000|2020-02-18 08:00:00|25041|25026|25180.6|25165.6|25396|25381|25026|25011|7063
1582016400000|2020-02-18 09:00:00|25178.1|25163.1|25210.6|25195.6|25215.6|25200.6|25118.1|25103.1|1906
1582020000000|2020-02-18 10:00:00|25213.1|25198.1|25255.6|25240.6|25275.6|25260.6|25183.1|25168.1|1357
1582023600000|2020-02-18 11:00:00|25250.6|25235.6|25215.6|25200.6|25250.6|25235.6|25185.6|25170.6|895
1582027200000|2020-02-18 12:00:00|25218.1|25203.1|25162.7|25147.7|25220.6|25205.6|25147.7|25132.7|1881
1582030800000|2020-02-18 13:00:00|25165.2|25150.2|25165.2|25150.2|25187.7|25172.7|25137.7|25122.7|870
1582034400000|2020-02-18 14:00:00|25167.7|25152.7|25232.7|25217.7|25237.7|25222.7|25162.7|25147.7|2062
1582038000000|2020-02-18 15:00:00|25227.7|25212.7|25248.3|25233.3|25298.3|25283.3|25192.7|25177.7|3271
1582041600000|2020-02-18 16:00:00|25253.3|25238.3|25200.8|25180.8|25253.3|25238.3|25188.3|25173.3|3888
1582045200000|2020-02-18 17:00:00|25205.8|25185.8|25250.8|25230.8|25255.8|25235.8|25200.8|25180.8|292
1582048800000|2020-02-18 18:00:00|25255.8|25235.8|25255.8|25235.8|25270.8|25250.8|25245.8|25225.8|74
1582052400000|2020-02-18 19:00:00|25250.8|25230.8|25293.3|25278.3|25303.3|25288.3|25250.8|25230.8|162
1582056000000|2020-02-18 20:00:00|25295.8|25280.8|25293.3|25278.3|25303.3|25288.3|25278.3|25263.3|151
1582059600000|2020-02-18 21:00:00|25315.2|25275.2|25315.6|25275.6|25322.4|25282.4|25303.6|25263.6|0
1582063200000|2020-02-18 22:00:00|25316.8|25276.8|25325.1|25285.1|25327.5|25287.5|25313.8|25273.8|0
1582066800000|2020-02-18 23:00:00|25324.9|25284.9|25373.7|25333.7|25373.7|25333.7|25317|25277|0
1582070400000|2020-02-19 00:00:00|25373.8|25333.8|25365.9|25325.9|25384.5|25344.5|25358.3|25318.3|0
1582074000000|2020-02-19 01:00:00|25363.6|25323.6|25366.2|25326.2|25366.3|25326.3|25327.4|25287.4|0
1582077600000|2020-02-19 02:00:00|25366.3|25326.3|25381.5|25341.5|25407.3|25367.3|25366|25326|0
1582081200000|2020-02-19 03:00:00|25381.4|25341.4|25414.4|25374.4|25414.8|25374.8|25381.3|25341.3|0
1582084800000|2020-02-19 04:00:00|25414.5|25374.5|25400.5|25360.5|25422.7|25382.7|25400.4|25360.4|0
1582088400000|2020-02-19 05:00:00|25400.4|25360.4|25402.3|25362.3|25410.1|25370.1|25394|25354|0
1582092000000|2020-02-19 06:00:00|25402.2|25362.2|25386.2|25346.2|25402.3|25362.3|25373.4|25333.4|0
1582095600000|2020-02-19 07:00:00|25385|25345|25360.8|25345.8|25385|25368.3|25358.3|25333.5|240
1582099200000|2020-02-19 08:00:00|25358.3|25343.3|25360.2|25345.2|25400.2|25385.2|25278.3|25263.3|3519
1582102800000|2020-02-19 09:00:00|25362.7|25347.7|25335.2|25320.2|25415.2|25400.2|25335.2|25320.2|2106
1582106400000|2020-02-19 10:00:00|25337.7|25322.7|25370.2|25355.2|25400.2|25385.2|25320.2|25305.2|2260
1582110000000|2020-02-19 11:00:00|25367.7|25352.7|25455.2|25440.2|25455.2|25440.2|25362.7|25347.7|1291
1582113600000|2020-02-19 12:00:00|25452.7|25437.7|25435.1|25420.1|25465.2|25450.2|25405.2|25390.2|1026
1582117200000|2020-02-19 13:00:00|25430.1|25415.1|25430.1|25415.1|25455.1|25440.1|25400.1|25385.1|912
1582120800000|2020-02-19 14:00:00|25427.6|25412.6|25450.1|25435.1|25485.1|25470.1|25427.6|25412.6|2186
1582124400000|2020-02-19 15:00:00|25445.1|25430.1|25482.9|25467.9|25487.9|25472.9|25427.6|25412.6|3306
1582128000000|2020-02-19 16:00:00|25477.9|25462.9|25455.4|25435.4|25507.9|25492.9|25442.9|25427.9|2912
1582131600000|2020-02-19 17:00:00|25450.4|25430.4|25440.4|25420.4|25455.4|25435.4|25435.4|25415.4|475
1582135200000|2020-02-19 18:00:00|25445.4|25425.4|25420.4|25400.4|25450.4|25430.4|25420.4|25400.4|147
1582138800000|2020-02-19 19:00:00|25429.4|25401.4|25450.4|25435.4|25460.4|25437.9|25425.4|25401.4|146
1582142400000|2020-02-19 20:00:00|25447.9|25432.9|25432.9|25417.9|25450.4|25435.4|25430.4|25415.4|156
1582146000000|2020-02-19 21:00:00|25443.3|25403.3|25459.5|25419.5|25468.1|25428.1|25443.3|25403.3|0
1582149600000|2020-02-19 22:00:00|25458.9|25418.9|25467.9|25427.9|25470.3|25430.3|25454.2|25414.2|0
1582153200000|2020-02-19 23:00:00|25469.6|25429.6|25481.8|25441.8|25483.7|25443.7|25463.3|25423.3|0
1582156800000|2020-02-20 00:00:00|25481.9|25441.9|25524.5|25484.5|25537.3|25497.3|25481.8|25441.8|0
1582160400000|2020-02-20 01:00:00|25524.4|25484.4|25464.3|25424.3|25524.5|25484.5|25464.2|25424.2|0
1582164000000|2020-02-20 02:00:00|25464.2|25424.2|25399.1|25359.1|25477.2|25437.2|25378.4|25338.4|0
1582167600000|2020-02-20 03:00:00|25397.9|25357.9|25360|25320|25410.8|25370.8|25351.8|25311.8|0
1582171200000|2020-02-20 04:00:00|25359.9|25319.9|25380.2|25340.2|25386.6|25346.6|25353.1|25313.1|0
1582174800000|2020-02-20 05:00:00|25380.3|25340.3|25398.4|25358.4|25411.2|25371.2|25379.9|25339.9|0
1582178400000|2020-02-20 06:00:00|25398.3|25358.3|25438.8|25398.8|25445.2|25405.2|25395.4|25355.4|0
1582182000000|2020-02-20 07:00:00|25441.1|25401.1|25450.4|25435.4|25467.9|25452.9|25412.9|25392.5|156
1582185600000|2020-02-20 08:00:00|25445.4|25430.4|25379.2|25364.2|25447.9|25432.9|25347.9|25332.9|3048
1582189200000|2020-02-20 09:00:00|25384.2|25369.2|25404.2|25389.2|25414.2|25399.2|25309.2|25294.2|2209
1582192800000|2020-02-20 10:00:00|25409.2|25394.2|25364.2|25349.2|25419.2|25404.2|25329.2|25314.2|1727
1582196400000|2020-02-20 11:00:00|25366.7|25351.7|25289.2|25274.2|25384.2|25369.2|25284.2|25269.2|1461
1582200000000|2020-02-20 12:00:00|25284.2|25269.2|25309.5|25294.5|25309.5|25294.5|25249.2|25234.2|1561
1582203600000|2020-02-20 13:00:00|25314.5|25299.5|25232|25217|25314.5|25299.5|25204.5|25189.5|2161
1582207200000|2020-02-20 14:00:00|25234.5|25219.5|25254.5|25239.5|25269.5|25254.5|25224.5|25209.5|1276
1582210800000|2020-02-20 15:00:00|25259.5|25244.5|25311.6|25296.6|25371.6|25356.6|25254.5|25239.5|3102
1582214400000|2020-02-20 16:00:00|25316.6|25301.6|25094.1|25069.1|25316.6|25301.6|25059.1|25034.1|6838
1582218000000|2020-02-20 17:00:00|25089.1|25064.1|25119.1|25099.1|25124.1|25099.1|25044.1|25024.1|737
1582221600000|2020-02-20 18:00:00|25114.1|25094.1|25124.1|25104.1|25169.1|25149.1|25109.1|25089.1|423
1582225200000|2020-02-20 19:00:00|25129.1|25109.1|25164.1|25149.1|25179.1|25164.1|25129.1|25104.1|283
1582228800000|2020-02-20 20:00:00|25166.6|25151.6|25179.1|25164.1|25186.6|25171.6|25149.1|25134.1|124
1582232400000|2020-02-20 21:00:00|25198|25158|25159.3|25119.3|25207.1|25167.1|25158.1|25118.1|0
1582236000000|2020-02-20 22:00:00|25159.5|25119.5|25155.7|25115.7|25161.9|25121.9|25152.7|25112.7|0
1582239600000|2020-02-20 23:00:00|25155.4|25115.4|25079.4|25039.4|25169.2|25129.2|25066.3|25026.3|0
1582243200000|2020-02-21 00:00:00|25079.6|25039.6|25144.8|25104.8|25164.5|25124.5|25078.8|25038.8|0
1582246800000|2020-02-21 01:00:00|25144.7|25104.7|25130.1|25090.1|25158.3|25118.3|25118.6|25078.6|0
1582250400000|2020-02-21 02:00:00|25130.2|25090.2|25110.1|25070.1|25130.2|25090.2|25090.2|25050.2|0
1582254000000|2020-02-21 03:00:00|25110|25070|25123|25083|25129.4|25089.4|25103.6|25063.6|0
1582257600000|2020-02-21 04:00:00|25123.1|25083.1|25106.7|25066.7|25132.5|25092.5|25099.9|25059.9|0
1582261200000|2020-02-21 05:00:00|25106.8|25066.8|25040.1|25000.1|25113.4|25073.4|25032|24992|0
1582264800000|2020-02-21 06:00:00|25040|25000|25015.8|24975.8|25049.2|25009.2|25001.7|24961.7|0
1582268400000|2020-02-21 07:00:00|25015.7|24975.7|25036.6|25021.6|25086.6|25071.6|24981.6|24966.6|1238
1582272000000|2020-02-21 08:00:00|25031.6|25016.6|24912.3|24897.3|25041.6|25026.6|24849.1|24834.1|7257
1582275600000|2020-02-21 09:00:00|24917.3|24902.3|24937.3|24922.3|24994.8|24979.8|24884.8|24869.8|2147
1582279200000|2020-02-21 10:00:00|24932.3|24917.3|24987.3|24972.3|25087.3|25072.3|24932.3|24917.3|2441
1582282800000|2020-02-21 11:00:00|24992.3|24977.3|25017.3|25002.3|25032.3|25017.3|24912.3|24897.3|1294
1582286400000|2020-02-21 12:00:00|25012.3|24997.3|25115.5|25100.5|25130.5|25115.5|25012.3|24997.3|1339
1582290000000|2020-02-21 13:00:00|25120.5|25105.5|25025.5|25010.5|25140.5|25125.5|25025.5|25010.5|1869
1582293600000|2020-02-21 14:00:00|25020.5|25005.5|24883|24868|25038|25023|24810.5|24795.5|4939
1582297200000|2020-02-21 15:00:00|24885.5|24870.5|24719.5|24704.5|24885.5|24870.5|24674.5|24659.5|6598
1582300800000|2020-02-21 16:00:00|24722|24707|24792|24767|24804.5|24789.5|24679.5|24664.5|5629
1582304400000|2020-02-21 17:00:00|24787|24772|24722|24702|24807|24787|24717|24697|590
1582308000000|2020-02-21 18:00:00|24727|24697|24672|24652|24747|24727|24667|24642|411
1582311600000|2020-02-21 19:00:00|24667|24647|24679.5|24664.5|24692|24674.5|24667|24647|191
1582315200000|2020-02-21 20:00:00|24682|24667|24707|24692|24714.5|24699.5|24659.5|24644.5|146
1582318800000|2020-02-21 21:00:00|24726.5|24686.5|24727.6|24687.6|24741.9|24701.9|24715.4|24675.4|0
1582498800000|2020-02-23 23:00:00|24518.4|24478.4|24163.3|24123.3|24520.2|24480.2|24156.3|24116.3|0
1582502400000|2020-02-24 00:00:00|24163.4|24123.4|24062.8|24022.8|24177.6|24137.6|24044.5|24004.5|0
1582506000000|2020-02-24 01:00:00|24061.7|24021.7|24018.6|23978.6|24097.9|24057.9|24015.1|23975.1|0
1582509600000|2020-02-24 02:00:00|24017.4|23977.4|23881.4|23841.4|24031.5|23991.5|23874.2|23834.2|0
1582513200000|2020-02-24 03:00:00|23878.9|23838.9|23863.1|23823.1|23932.7|23892.7|23849.2|23809.2|0
1582516800000|2020-02-24 04:00:00|23863.3|23823.3|23910.2|23870.2|23929.7|23889.7|23863.3|23823.3|0
1582520400000|2020-02-24 05:00:00|23910.3|23870.3|23867.4|23827.4|23916.7|23876.7|23861.5|23821.5|0
1582524000000|2020-02-24 06:00:00|23861.2|23821.2|24038.2|23998.2|24038.2|23998.2|23858.8|23818.8|0
1582527600000|2020-02-24 07:00:00|24038|23998|23784.5|23769.5|24124.6|24084.6|23784.5|23769.5|1328
1582531200000|2020-02-24 08:00:00|23814.5|23799.5|23774.5|23759.5|23839.5|23824.5|23642|23627|13192
1582534800000|2020-02-24 09:00:00|23779.5|23764.5|23749.5|23734.5|23809.5|23794.5|23677|23662|7253
1582538400000|2020-02-24 10:00:00|23747|23732|23604.5|23589.5|23747|23732|23584.5|23569.5|4735
1582542000000|2020-02-24 11:00:00|23607|23592|23617|23602|23654.5|23639.5|23569.5|23554.5|3960
1582545600000|2020-02-24 12:00:00|23619.5|23604.5|23585.6|23570.6|23699.5|23684.5|23555.6|23540.6|2214
1582549200000|2020-02-24 13:00:00|23583.1|23568.1|23445.6|23430.6|23620.6|23605.6|23430.6|23415.6|5068
1582552800000|2020-02-24 14:00:00|23448.1|23433.1|23355.6|23340.6|23448.1|23433.1|23290.6|23275.6|10038
1582556400000|2020-02-24 15:00:00|23350.6|23335.6|23369.3|23354.3|23409.3|23394.3|23269.3|23254.3|9126
1582560000000|2020-02-24 16:00:00|23374.3|23359.3|23431.8|23406.8|23564.3|23549.3|23309.3|23294.3|13948
1582563600000|2020-02-24 17:00:00|23426.8|23411.8|23381.8|23361.8|23436.8|23416.8|23331.8|23306.8|1002
1582567200000|2020-02-24 18:00:00|23376.8|23356.8|23416.8|23391.8|23426.8|23401.8|23316.8|23291.8|389
1582570800000|2020-02-24 19:00:00|23411.8|23396.8|23486.8|23471.8|23489.3|23474.3|23351.8|23331.8|374
1582574400000|2020-02-24 20:00:00|23484.3|23469.3|23319.3|23304.3|23494.3|23479.3|23316.8|23301.8|271
1582578000000|2020-02-24 21:00:00|23333.5|23293.5|23348.4|23308.4|23368.4|23328.4|23295.1|23255.1|0
1582581600000|2020-02-24 22:00:00|23349.5|23309.5|23348.1|23308.1|23357.9|23317.9|23345.7|23305.7|0
1582585200000|2020-02-24 23:00:00|23346.5|23306.5|23412.4|23372.4|23419.9|23379.9|23287.2|23247.2|0
1582588800000|2020-02-25 00:00:00|23412.1|23372.1|23639.7|23599.7|23645.9|23605.9|23388.5|23348.5|0
1582592400000|2020-02-25 01:00:00|23639.8|23599.8|23775.4|23735.4|23836.4|23796.4|23620.8|23580.8|0
1582596000000|2020-02-25 02:00:00|23775.1|23735.1|23736.1|23696.1|23813.2|23773.2|23735.9|23695.9|0
1582599600000|2020-02-25 03:00:00|23736|23696|23769.7|23729.7|23769.8|23729.8|23701.1|23661.1|0
1582603200000|2020-02-25 04:00:00|23769.8|23729.8|23755.5|23715.5|23769.8|23729.8|23717.4|23677.4|0
1582606800000|2020-02-25 05:00:00|23755.4|23715.4|23771.5|23731.5|23777.7|23737.7|23738.7|23698.7|0
1582610400000|2020-02-25 06:00:00|23771.6|23731.6|23729.7|23689.7|23821.6|23781.6|23722|23682|0
1582614000000|2020-02-25 07:00:00|23727.4|23687.4|23631.8|23616.8|23734.8|23704.3|23549.3|23534.3|1171
1582617600000|2020-02-25 08:00:00|23641.8|23626.8|23310.4|23295.4|23644.3|23629.3|23305.4|23290.4|10426
1582621200000|2020-02-25 09:00:00|23312.9|23297.9|23265.4|23250.4|23412.9|23397.9|23245.4|23230.4|4947
1582624800000|2020-02-25 10:00:00|23262.9|23247.9|23160.4|23145.4|23280.4|23265.4|23060.4|23045.4|4747
1582628400000|2020-02-25 11:00:00|23162.9|23147.9|23302.9|23287.9|23330.4|23315.4|23115.4|23100.4|4466
1582632000000|2020-02-25 12:00:00|23300.4|23285.4|23441.3|23426.3|23448.8|23433.8|23260.4|23245.4|3322
1582635600000|2020-02-25 13:00:00|23443.8|23428.8|23381.3|23366.3|23443.8|23428.8|23326.3|23311.3|3330
1582639200000|2020-02-25 14:00:00|23376.3|23361.3|23318.8|23303.8|23416.3|23401.3|23211.3|23196.3|5391
1582642800000|2020-02-25 15:00:00|23321.3|23306.3|23124.3|23109.3|23351.3|23336.3|23089.3|23074.3|9510
1582646400000|2020-02-25 16:00:00|23121.8|23106.8|23116.8|23091.8|23179.3|23164.3|23054.3|23039.3|8036
1582650000000|2020-02-25 17:00:00|23121.8|23096.8|23056.8|23031.8|23166.8|23146.8|23051.8|23031.8|1148
1582653600000|2020-02-25 18:00:00|23051.8|23036.8|22916.8|22896.8|23091.8|23071.8|22916.8|22896.8|1125
1582657200000|2020-02-25 19:00:00|22911.8|22891.8|22856.8|22841.8|22921.8|22901.8|22754.3|22739.3|1068
1582660800000|2020-02-25 20:00:00|22859.3|22844.3|22764.3|22749.3|22931.8|22916.8|22734.3|22719.3|524
1582664400000|2020-02-25 21:00:00|22784.7|22744.7|22937.2|22897.2|22996.3|22956.3|22758.1|22718.1|0
1582668000000|2020-02-25 22:00:00|22936.1|22896.1|22904.7|22864.7|22937.8|22897.8|22886.8|22846.8|0
1582671600000|2020-02-25 23:00:00|22904.9|22864.9|23025.7|22985.7|23039.9|22999.9|22903.9|22863.9|0
1582675200000|2020-02-26 00:00:00|23024.5|22984.5|22903.3|22863.3|23031.2|22991.2|22903.3|22863.3|0
1582678800000|2020-02-26 01:00:00|22901.1|22861.1|22928.4|22888.4|22967.5|22927.5|22821.3|22781.3|0
1582682400000|2020-02-26 02:00:00|22928.3|22888.3|23064.2|23024.2|23114.6|23074.6|22888.9|22848.9|0
1582686000000|2020-02-26 03:00:00|23065.4|23025.4|23057|23017|23090|23050|23018.8|22978.8|0
1582689600000|2020-02-26 04:00:00|23056.9|23016.9|23047.3|23007.3|23063.5|23023.5|22997.1|22957.1|0
1582693200000|2020-02-26 05:00:00|23047.1|23007.1|23080.7|23040.7|23090.3|23050.3|23027|22987|0
1582696800000|2020-02-26 06:00:00|23080.8|23040.8|22903.7|22863.7|23080.8|23040.8|22872.4|22832.4|0
1582700400000|2020-02-26 07:00:00|22903.6|22863.6|22984.3|22969.3|22989.3|22974.3|22859.3|22844.3|1315
1582704000000|2020-02-26 08:00:00|22979.3|22964.3|22883.9|22868.9|23134.3|23119.3|22808.9|22793.9|11492
1582707600000|2020-02-26 09:00:00|22881.4|22866.4|22976.4|22961.4|23043.9|23028.9|22651.4|22636.4|12601
1582711200000|2020-02-26 10:00:00|22978.9|22963.9|22953.9|22938.9|23158.9|23143.9|22931.4|22916.4|6900
1582714800000|2020-02-26 11:00:00|22956.4|22941.4|23183.9|23168.9|23223.9|23208.9|22948.9|22933.9|5405
1582718400000|2020-02-26 12:00:00|23186.4|23171.4|23300.1|23285.1|23300.1|23285.1|23138.9|23123.9|5573
1582722000000|2020-02-26 13:00:00|23297.6|23282.6|23405.1|23390.1|23470.1|23455.1|23257.6|23242.6|4861
1582725600000|2020-02-26 14:00:00|23410.1|23395.1|23422.6|23407.6|23610.1|23595.1|23350.1|23335.1|6695
1582729200000|2020-02-26 15:00:00|23420.1|23405.1|23373.4|23358.4|23478.4|23463.4|23288.4|23273.4|7326
1582732800000|2020-02-26 16:00:00|23370.9|23355.9|23250.9|23225.9|23430.9|23415.9|23245.9|23225.9|7470
1582736400000|2020-02-26 17:00:00|23245.9|23230.9|23215.9|23195.9|23270.9|23250.9|23110.9|23090.9|1700
1582740000000|2020-02-26 18:00:00|23220.9|23200.9|23065.9|23040.9|23240.9|23220.9|23020.9|22995.9|1061
1582743600000|2020-02-26 19:00:00|23060.9|23045.9|23038.4|23023.4|23140.9|23120.9|23033.4|23018.4|526
1582747200000|2020-02-26 20:00:00|23035.9|23020.9|23025.9|23010.9|23158.4|23143.4|23023.4|23008.4|680
1582750800000|2020-02-26 21:00:00|23035.9|23020.9|22968.7|22928.7|23093.5|23053.5|22952.8|22912.8|0
1582754400000|2020-02-26 22:00:00|22969.3|22929.3|22981.5|22941.5|22999.5|22959.5|22966.4|22926.4|0
1582758000000|2020-02-26 23:00:00|22981.7|22941.7|23028.2|22988.2|23149.7|23109.7|22937.8|22897.8|0
1582761600000|2020-02-27 00:00:00|23028.1|22988.1|23006.6|22966.6|23147|23107|22830.8|22790.8|0
1582765200000|2020-02-27 01:00:00|23004.4|22964.4|22951|22911|23039.8|22999.8|22921.4|22881.4|0
1582768800000|2020-02-27 02:00:00|22951.1|22911.1|22891.6|22851.6|22970.4|22930.4|22891.5|22851.5|0
1582772400000|2020-02-27 03:00:00|22891.7|22851.7|22890.5|22850.5|22944.5|22904.5|22877.5|22837.5|0
1582776000000|2020-02-27 04:00:00|22890.7|22850.7|22806.7|22766.7|22901.8|22861.8|22800.6|22760.6|0
1582779600000|2020-02-27 05:00:00|22806.8|22766.8|22886.9|22846.9|22916.4|22876.4|22801.4|22761.4|0
1582783200000|2020-02-27 06:00:00|22886.7|22846.7|22928.1|22888.1|22934.8|22894.8|22788.6|22748.6|0
1582786800000|2020-02-27 07:00:00|22928|22888|23083.4|23068.4|23103.4|23088.4|22833.4|22818.4|1763
1582790400000|2020-02-27 08:00:00|23080.9|23065.9|22975.5|22960.5|23080.9|23065.9|22840.5|22825.5|12254
1582794000000|2020-02-27 09:00:00|22980.5|22965.5|22968|22953|23080.5|23065.5|22910.5|22895.5|5400
1582797600000|2020-02-27 10:00:00|22975.5|22960.5|22913|22898|23035.5|23020.5|22905.5|22890.5|3847
1582801200000|2020-02-27 11:00:00|22910.5|22895.5|23005.5|22990.5|23090.5|23075.5|22890.5|22875.5|5498
1582804800000|2020-02-27 12:00:00|23010.5|22995.5|22906.9|22891.9|23050.5|23035.5|22891.9|22876.9|4309
1582808400000|2020-02-27 13:00:00|22901.9|22886.9|22766.9|22751.9|22931.9|22916.9|22751.9|22736.9|6492
1582812000000|2020-02-27 14:00:00|22764.4|22749.4|22721.9|22706.9|22834.4|22819.4|22654.4|22639.4|8809
1582815600000|2020-02-27 15:00:00|22709.4|22694.4|22892.5|22877.5|22897.5|22882.5|22477.5|22462.5|10965
1582819200000|2020-02-27 16:00:00|22890|22875|22925|22905|22987.5|22972.5|22797.5|22782.5|14424
1582822800000|2020-02-27 17:00:00|22930|22900|22960|22940|23040|23020|22905|22885|2444
1582826400000|2020-02-27 18:00:00|22955|22935|22750|22730|23000|22980|22745|22725|1527
1582830000000|2020-02-27 19:00:00|22755|22725|22687.5|22672.5|22780|22755|22682.5|22665|768
1582833600000|2020-02-27 20:00:00|22690|22675|22335|22320|22745|22730|22332.5|22317.5|969
1582837200000|2020-02-27 21:00:00|22340.2|22300.2|22224.6|22184.6|22432.5|22392.5|22197.8|22157.8|0
1582840800000|2020-02-27 22:00:00|22223.4|22183.4|22258.6|22218.6|22294.1|22254.1|22211.8|22171.8|0
1582844400000|2020-02-27 23:00:00|22259|22219|22405.6|22365.6|22443.2|22403.2|22157.7|22117.7|0
1582848000000|2020-02-28 00:00:00|22405.7|22365.7|22426.1|22386.1|22446.2|22406.2|22309.1|22269.1|0
1582851600000|2020-02-28 01:00:00|22428.4|22388.4|22431|22391|22458.3|22418.3|22314.9|22274.9|0
1582855200000|2020-02-28 02:00:00|22430.8|22390.8|22321.9|22281.9|22490.8|22450.8|22321.4|22281.4|0
1582858800000|2020-02-28 03:00:00|22322|22282|22216.5|22176.5|22341.4|22301.4|22029.6|21989.6|0
1582862400000|2020-02-28 04:00:00|22216.3|22176.3|22121.7|22081.7|22249.4|22209.4|22101.9|22061.9|0
1582866000000|2020-02-28 05:00:00|22121.8|22081.8|21954.9|21914.9|22121.8|22081.8|21912.8|21872.8|0
1582869600000|2020-02-28 06:00:00|21954.8|21914.8|21922.9|21882.9|22000.8|21960.8|21807.1|21767.1|0
1582873200000|2020-02-28 07:00:00|21912.5|21872.5|22145|22130|22227.5|22212.5|21857.3|21817.3|2062
1582876800000|2020-02-28 08:00:00|22142.5|22127.5|22146.4|22131.4|22342.5|22327.5|22040|22025|15098
1582880400000|2020-02-28 09:00:00|22151.4|22136.4|22068.9|22053.9|22166.4|22151.4|21918.9|21903.9|10785
1582884000000|2020-02-28 10:00:00|22071.4|22056.4|22173.9|22158.9|22203.9|22188.9|22003.9|21988.9|6082
1582887600000|2020-02-28 11:00:00|22176.4|22161.4|22128.9|22113.9|22346.4|22331.4|22121.4|22106.4|5102
1582891200000|2020-02-28 12:00:00|22126.4|22111.4|22190.9|22175.9|22300.9|22285.9|22078.9|22063.9|4001
1582894800000|2020-02-28 13:00:00|22185.9|22170.9|21945.9|21930.9|22225.9|22210.9|21940.9|21925.9|6202
1582898400000|2020-02-28 14:00:00|21943.4|21928.4|21823.4|21808.4|22085.9|22070.9|21725.9|21710.9|10647
1582902000000|2020-02-28 15:00:00|21818.4|21803.4|21875.6|21860.6|21930.6|21915.6|21705.6|21690.6|12458
1582905600000|2020-02-28 16:00:00|21870.6|21855.6|22103.1|22078.1|22325.6|22310.6|21738.1|21723.1|13598
1582909200000|2020-02-28 17:00:00|22102.1|22074.1|22183.1|22158.1|22218.1|22198.1|22003.1|21978.1|1143
1582912800000|2020-02-28 18:00:00|22178.1|22163.1|21983.1|21958.1|22218.1|22198.1|21918.1|21893.1|869
1582916400000|2020-02-28 19:00:00|21978.1|21963.1|22103.1|22088.1|22208.1|22193.1|21928.1|21903.1|474
1582920000000|2020-02-28 20:00:00|22105.6|22090.6|22138.1|22123.1|22140.6|22125.6|21925.6|21910.6|300
1582923600000|2020-02-28 21:00:00|22226.8|22186.8|22450.3|22410.3|22489.8|22449.8|22205.8|22165.8|0
1583103600000|2020-03-01 23:00:00|21046.7|20987.7|21276.9|21236.9|21353.5|21294.5|21025.4|20966.4|0
1583107200000|2020-03-02 00:00:00|21278|21238|21628.4|21588.4|21653|21613|21259.5|21219.5|0
1583110800000|2020-03-02 01:00:00|21628.6|21588.6|21861.4|21821.4|22075.8|22035.8|21620.7|21580.7|0
1583114400000|2020-03-02 02:00:00|21861.5|21821.5|22045.9|22005.9|22145.7|22105.7|21835.1|21795.1|0
1583118000000|2020-03-02 03:00:00|22046|22006|22014.2|21974.2|22098.5|22058.5|21973.5|21933.5|0
1583121600000|2020-03-02 04:00:00|22014|21974|21987.6|21947.6|22039.3|21999.3|21924.1|21884.1|0
1583125200000|2020-03-02 05:00:00|21987.4|21947.4|21996.2|21956.2|22031.1|21991.1|21953.5|21913.5|0
1583128800000|2020-03-02 06:00:00|21996.1|21956.1|22033.3|21993.3|22033.3|21993.3|21888.6|21848.6|0
1583132400000|2020-03-02 07:00:00|22028.7|21988.7|22373.1|22358.1|22420.6|22405.6|21989.4|21949.4|2895
1583136000000|2020-03-02 08:00:00|22363.1|22348.1|21854.9|21839.9|22370.6|22355.6|21837.4|21822.4|12189
1583139600000|2020-03-02 09:00:00|21852.4|21837.4|21607.4|21592.4|21924.9|21909.9|21514.9|21499.9|7644
1583143200000|2020-03-02 10:00:00|21604.9|21589.9|21484.9|21469.9|21649.9|21634.9|21424.9|21409.9|6641
1583146800000|2020-03-02 11:00:00|21487.4|21472.4|21164.9|21149.9|21519.9|21504.9|21132.4|21117.4|5644
1583150400000|2020-03-02 12:00:00|21162.4|21147.4|21381.4|21366.4|21391.4|21376.4|21129.9|21114.9|5327
1583154000000|2020-03-02 13:00:00|21383.9|21368.9|21461.4|21446.4|21466.4|21451.4|21231.4|21216.4|5019
1583157600000|2020-03-02 14:00:00|21466.4|21451.4|21461.4|21446.4|21586.4|21571.4|21353.9|21338.9|9037
1583161200000|2020-03-02 15:00:00|21458.9|21443.9|21637.4|21622.4|21647.4|21632.4|21316.4|21301.4|9456
1583164800000|2020-03-02 16:00:00|21634.9|21619.9|21754.9|21734.9|21809.9|21794.9|21552.4|21537.4|12388
1583168400000|2020-03-02 17:00:00|21749.9|21729.9|21754.9|21734.9|21794.9|21774.9|21654.9|21634.9|984
1583172000000|2020-03-02 18:00:00|21759.9|21729.9|21754.9|21734.9|21759.9|21739.9|21639.9|21614.9|581
1583175600000|2020-03-02 19:00:00|21759.9|21739.9|21554.9|21539.9|21764.9|21744.9|21532.4|21517.4|400
1583179200000|2020-03-02 20:00:00|21557.4|21542.4|22024.9|22009.9|22034.9|22019.9|21549.9|21534.9|692
1583182800000|2020-03-02 21:00:00|22028.1|21988.1|21909.2|21869.2|22050.5|22010.5|21821.9|21781.9|0
1583186400000|2020-03-02 22:00:00|21906.8|21866.8|21945.8|21905.8|21953.6|21913.6|21898.2|21858.2|0
1583190000000|2020-03-02 23:00:00|21949.2|21909.2|22011.4|21971.4|22012.1|21972.1|21891.3|21851.3|0
1583193600000|2020-03-03 00:00:00|22012|21972|22101.5|22061.5|22107.6|22067.6|21981.6|21941.6|0
1583197200000|2020-03-03 01:00:00|22102.7|22062.7|21965.2|21925.2|22107.1|22067.1|21946.9|21906.9|0
1583200800000|2020-03-03 02:00:00|21964.1|21924.1|21952.5|21912.5|22023.2|21983.2|21913.6|21873.6|0
1583204400000|2020-03-03 03:00:00|21952.4|21912.4|21997.1|21957.1|22051.1|22011.1|21946|21906|0
1583208000000|2020-03-03 04:00:00|21999.4|21959.4|21870.1|21830.1|22009.4|21969.4|21778.9|21738.9|0
1583211600000|2020-03-03 05:00:00|21870.2|21830.2|21805.3|21765.3|21918.2|21878.2|21788.4|21748.4|0
1583215200000|2020-03-03 06:00:00|21805.1|21765.1|21904.2|21864.2|21904.4|21864.4|21688.7|21648.7|0
1583218800000|2020-03-03 07:00:00|21899.6|21859.6|22119.9|22104.9|22162.4|22147.4|21857.9|21817.9|1389
1583222400000|2020-03-03 08:00:00|22117.4|22102.4|22193.4|22178.4|22344.9|22329.9|21907.4|21892.4|11624
1583226000000|2020-03-03 09:00:00|22190.9|22175.9|22263.4|22248.4|22288.4|22273.4|22098.4|22083.4|4464
1583229600000|2020-03-03 10:00:00|22260.9|22245.9|22220.9|22205.9|22283.4|22268.4|22168.4|22153.4|3070
1583233200000|2020-03-03 11:00:00|22218.4|22203.4|21965.9|21950.9|22223.4|22208.4|21933.4|21918.4|5596
1583236800000|2020-03-03 12:00:00|21968.4|21953.4|21932.3|21917.3|22143.4|22128.4|21834.8|21819.8|6637
1583240400000|2020-03-03 13:00:00|21927.3|21912.3|21979.8|21964.8|21992.3|21977.3|21827.3|21812.3|5495
1583244000000|2020-03-03 14:00:00|21977.3|21962.3|21832.3|21817.3|22054.8|22039.8|21792.3|21777.3|5402
1583247600000|2020-03-03 15:00:00|21827.3|21812.3|22036|22021|22289.8|22274.8|21824.8|21809.8|15396
1583251200000|2020-03-03 16:00:00|22028.5|22013.5|21898.5|21878.5|22061|22046|21623.5|21608.5|10895
1583254800000|2020-03-03 17:00:00|21903.5|21873.5|21798.5|21778.5|21948.5|21923.5|21778.5|21753.5|1806
1583258400000|2020-03-03 18:00:00|21793.5|21773.5|21493.5|21468.5|21798.5|21778.5|21473.5|21453.5|1348
1583262000000|2020-03-03 19:00:00|21492.5|21464.5|21503.5|21488.5|21518.5|21501|21263.5|21243.5|1638
1583265600000|2020-03-03 20:00:00|21513.5|21498.5|21431|21416|21651|21636|21373.5|21358.5|508
1583269200000|2020-03-03 21:00:00|21440.7|21400.7|21324.4|21284.4|21542.8|21502.8|21322.5|21282.5|0
1583272800000|2020-03-03 22:00:00|21325|21285|21292.8|21252.8|21328.5|21288.5|21288.1|21248.1|0
1583276400000|2020-03-03 23:00:00|21291.8|21251.8|21361.6|21321.6|21371|21331|21221.9|21181.9|0
1583280000000|2020-03-04 00:00:00|21361.4|21321.4|21609.5|21569.5|21647.4|21607.4|21351.2|21311.2|0
1583283600000|2020-03-04 01:00:00|21609.6|21569.6|21602.6|21562.6|21673.3|21633.3|21576.7|21536.7|0
1583287200000|2020-03-04 02:00:00|21602.5|21562.5|21700.8|21660.8|21709.2|21669.2|21564.5|21524.5|0
1583290800000|2020-03-04 03:00:00|21702.9|21662.9|21712.4|21672.4|21756.1|21716.1|21686.7|21646.7|0
1583294400000|2020-03-04 04:00:00|21712.3|21672.3|21693.4|21653.4|21712.5|21672.5|21641.9|21601.9|0
1583298000000|2020-03-04 05:00:00|21693.3|21653.3|21744.7|21704.7|21767.5|21727.5|21681.1|21641.1|0
1583301600000|2020-03-04 06:00:00|21744.9|21704.9|21720.4|21680.4|21815.1|21775.1|21701.1|21661.1|0
1583305200000|2020-03-04 07:00:00|21718.2|21678.2|21818.5|21803.5|21863.5|21848.5|21703.5|21674.3|926
1583308800000|2020-03-04 08:00:00|21808.5|21793.5|21851.2|21836.2|21896.2|21881.2|21508.5|21493.5|10085
1583312400000|2020-03-04 09:00:00|21846.2|21831.2|21976.2|21961.2|22006.2|21991.2|21781.2|21766.2|4980
1583316000000|2020-03-04 10:00:00|21973.7|21958.7|22026.2|22011.2|22091.2|22076.2|21933.7|21918.7|2708
1583319600000|2020-03-04 11:00:00|22028.7|22013.7|22066.2|22051.2|22071.2|22056.2|21938.7|21923.7|3097
1583323200000|2020-03-04 12:00:00|22061.2|22046.2|22010.3|21995.3|22213.7|22198.7|22010.3|21995.3|3569
1583326800000|2020-03-04 13:00:00|22012.8|21997.8|21940.3|21925.3|22045.3|22030.3|21880.3|21865.3|5085
1583330400000|2020-03-04 14:00:00|21942.8|21927.8|21800.3|21785.3|22062.8|22047.8|21772.8|21757.8|6388
1583334000000|2020-03-04 15:00:00|21817.8|21802.8|21822.8|21807.8|21937.8|21922.8|21750.3|21735.3|7649
1583337600000|2020-03-04 16:00:00|21827.8|21812.8|21895.3|21875.3|21952.8|21937.8|21807.8|21792.8|6260
1583341200000|2020-03-04 17:00:00|21900.3|21880.3|22030.3|22010.3|22035.3|22015.3|21895.3|21875.3|1027
1583344800000|2020-03-04 18:00:00|22035.3|22015.3|22100.3|22080.3|22115.3|22095.3|22030.3|22010.3|707
1583348400000|2020-03-04 19:00:00|22105.3|22085.3|22080.3|22065.3|22120.3|22102.8|22060.3|22045.3|293
1583352000000|2020-03-04 20:00:00|22077.8|22062.8|22225.3|22210.3|22247.8|22232.8|22072.8|22057.8|446
1583355600000|2020-03-04 21:00:00|22222.7|22182.7|22062.4|22022.4|22228.8|22188.8|22041.5|22001.5|0
1583359200000|2020-03-04 22:00:00|22062.9|22022.9|22086.7|22046.7|22097.3|22057.3|22058.3|22018.3|0
1583362800000|2020-03-04 23:00:00|22085.7|22045.7|22053.5|22013.5|22107.9|22067.9|21999.7|21959.7|0
1583366400000|2020-03-05 00:00:00|22053.6|22013.6|22085.8|22045.8|22118.9|22078.9|21983.9|21943.9|0
1583370000000|2020-03-05 01:00:00|22085.9|22045.9|22019.9|21979.9|22098.9|22058.9|22005.9|21965.9|0
1583373600000|2020-03-05 02:00:00|22020|21980|22039.9|21999.9|22040.2|22000.2|21976.6|21936.6|0
1583377200000|2020-03-05 03:00:00|22040|22000|21972.9|21932.9|22046.3|22006.3|21968.4|21928.4|0
1583380800000|2020-03-05 04:00:00|21973|21933|21992.6|21952.6|22005.2|21965.2|21972.9|21932.9|0
1583384400000|2020-03-05 05:00:00|21992.7|21952.7|22119.7|22079.7|22129.8|22089.8|21992.7|21952.7|0
1583388000000|2020-03-05 06:00:00|22119.4|22079.4|22066.8|22026.8|22122.8|22082.8|22060.2|22020.2|0
1583391600000|2020-03-05 07:00:00|22066.7|22026.7|22102.8|22087.8|22115.3|22100.3|22037.7|21997.7|713
1583395200000|2020-03-05 08:00:00|22105.3|22090.3|21852.9|21837.9|22105.3|22090.3|21807.8|21792.8|6994
1583398800000|2020-03-05 09:00:00|21857.9|21842.9|21702.9|21687.9|21862.9|21847.9|21692.9|21677.9|3508
1583402400000|2020-03-05 10:00:00|21700.4|21685.4|21617.9|21602.9|21722.9|21707.9|21582.9|21567.9|4438
1583406000000|2020-03-05 11:00:00|21622.9|21607.9|21645.4|21630.4|21702.9|21687.9|21572.9|21557.9|4981
1583409600000|2020-03-05 12:00:00|21647.9|21632.9|21520.3|21505.3|21657.9|21642.9|21520.3|21505.3|3137
1583413200000|2020-03-05 13:00:00|21525.3|21510.3|21440.3|21425.3|21540.3|21525.3|21370.3|21355.3|3246
1583416800000|2020-03-05 14:00:00|21437.8|21422.8|21472.8|21457.8|21520.3|21505.3|21395.3|21380.3|5891
1583420400000|2020-03-05 15:00:00|21462.8|21447.8|21546.9|21531.9|21591.9|21576.9|21415.3|21400.3|6288
1583424000000|2020-03-05 16:00:00|21544.4|21529.4|21454.4|21434.4|21646.9|21631.9|21444.4|21424.4|9452
1583427600000|2020-03-05 17:00:00|21459.4|21439.4|21234.4|21209.4|21469.4|21449.4|21219.4|21194.4|1975
1583431200000|2020-03-05 18:00:00|21229.4|21214.4|21339.4|21314.4|21344.4|21319.4|21204.4|21184.4|636
1583434800000|2020-03-05 19:00:00|21334.4|21309.4|21264.4|21249.4|21339.4|21309.4|21224.4|21204.4|315
1583438400000|2020-03-05 20:00:00|21266.9|21251.9|21204.4|21189.4|21276.9|21261.9|21166.9|21151.9|525
1583442000000|2020-03-05 21:00:00|21201.9|21186.9|21200.6|21160.6|21206.2|21186.9|21127.9|21087.9|0
1583445600000|2020-03-05 22:00:00|21200|21160|21221.7|21181.7|21221.7|21181.7|21187.2|21147.2|0
1583449200000|2020-03-05 23:00:00|21222|21182|21243.3|21203.3|21243.3|21203.3|21174.9|21134.9|0
1583452800000|2020-03-06 00:00:00|21243.5|21203.5|21292.2|21252.2|21365.9|21325.9|21237.8|21197.8|0
1583456400000|2020-03-06 01:00:00|21291.1|21251.1|21135.3|21095.3|21291.1|21251.1|21129.1|21089.1|0
1583460000000|2020-03-06 02:00:00|21133.1|21093.1|21052.3|21012.3|21141.9|21101.9|21047.7|21007.7|0
1583463600000|2020-03-06 03:00:00|21052.4|21012.4|20963.7|20923.7|21099|21059|20956.9|20916.9|0
1583467200000|2020-03-06 04:00:00|20964|20924|20971.5|20931.5|21002.7|20962.7|20956.5|20916.5|0
1583470800000|2020-03-06 05:00:00|20971.6|20931.6|20981.8|20941.8|20988.2|20948.2|20925|20885|0
1583474400000|2020-03-06 06:00:00|20981.7|20941.7|21030.4|20990.4|21066.9|21026.9|20961.9|20921.9|0
1583478000000|2020-03-06 07:00:00|21034.9|20994.9|20996.9|20981.9|21521.9|21506.9|20971.9|20956.9|1254
1583481600000|2020-03-06 08:00:00|21051.9|21036.9|20970.5|20955.5|21156.9|21141.9|20855.5|20840.5|11661
1583485200000|2020-03-06 09:00:00|20973|20958|20833|20818|21075.5|21060.5|20833|20818|5792
1583488800000|2020-03-06 10:00:00|20835.5|20820.5|20870.5|20855.5|20890.5|20875.5|20725.5|20710.5|5216
1583492400000|2020-03-06 11:00:00|20873|20858|20800.5|20785.5|20960.5|20945.5|20790.5|20775.5|4298
1583496000000|2020-03-06 12:00:00|20805.5|20790.5|20805.5|20790.5|20875.5|20860.5|20765.5|20750.5|2520
1583499600000|2020-03-06 13:00:00|20800.5|20785.5|20820.5|20805.5|20875.5|20860.5|20750.5|20735.5|3786
1583503200000|2020-03-06 14:00:00|20810.5|20795.5|20708|20693|20810.5|20795.5|20628|20613|6279
1583506800000|2020-03-06 15:00:00|20705.5|20690.5|20855.1|20840.1|20970.1|20955.1|20655.1|20640.1|8725
1583510400000|2020-03-06 16:00:00|20850.1|20835.1|20817.6|20792.6|20920.1|20905.1|20745.1|20730.1|9952
1583514000000|2020-03-06 17:00:00|20812.6|20797.6|20792.6|20767.6|20897.6|20872.6|20722.6|20702.6|1029
1583517600000|2020-03-06 18:00:00|20787.6|20772.6|20787.6|20762.6|20887.6|20867.6|20782.6|20757.6|482
1583521200000|2020-03-06 19:00:00|20792.6|20767.6|20592.6|20577.6|20802.6|20777.6|20590.1|20575.1|442
1583524800000|2020-03-06 20:00:00|20590.1|20575.1|20747.6|20732.6|20795.1|20780.1|20542.6|20527.6|953
1583528400000|2020-03-06 21:00:00|20760.1|20720.1|20704.5|20664.5|20792.9|20752.9|20681.4|20641.4|0
1583704800000|2020-03-08 22:00:00|19763.7|19704.7|19530.8|19471.8|19788.6|19729.6|19439.9|19380.9|0
1583708400000|2020-03-08 23:00:00|19532|19473|19377.9|19318.9|19659.1|19600.1|19351.9|19292.9|0
1583712000000|2020-03-09 00:00:00|19377.8|19318.8|19433.6|19374.6|19675.7|19616.7|19126.3|19067.3|0
1583715600000|2020-03-09 01:00:00|19433.8|19374.8|19100.2|19041.2|19494.2|19435.2|19092.9|19033.9|0
1583719200000|2020-03-09 02:00:00|19098|19039|19139.9|19080.9|19139.9|19080.9|18897.5|18838.5|0
1583722800000|2020-03-09 03:00:00|19141.1|19082.1|19091.2|19032.2|19268.4|19209.4|19010.9|18951.9|0
1583726400000|2020-03-09 04:00:00|19093.6|19034.6|19008|18949|19123.5|19064.5|18998.5|18939.5|0
1583730000000|2020-03-09 05:00:00|19012.7|18953.7|19126.7|19067.7|19145.6|19086.6|18909.1|18850.1|0
1583733600000|2020-03-09 06:00:00|19125.6|19066.6|19043.4|18984.4|19176.3|19117.3|18921.6|18862.6|0
1583737200000|2020-03-09 07:00:00|19045.8|18986.8|18984.4|18925.4|19128.7|19069.7|18468.6|18409.6|0
1583740800000|2020-03-09 08:00:00|18990.7|18931.7|19066.7|19007.7|19211.3|19152.3|18701.4|18642.4|0
1583744400000|2020-03-09 09:00:00|19069|19010|18964.6|18934.6|19350.2|19290.2|18940.2|18910.2|9728
1583748000000|2020-03-09 10:00:00|18964.2|18934.2|18896.2|18866.2|18966.1|18936.1|18749.1|18719.1|8168
1583751600000|2020-03-09 11:00:00|18897|18867|18716.5|18693.5|18926.2|18896.2|18644|18621|6396
1583755200000|2020-03-09 12:00:00|18714|18691|18599|18576|18749|18726|18564|18541|5663
1583758800000|2020-03-09 13:00:00|18601.5|18578.5|18597.4|18574.4|18712.4|18689.4|18339.9|18316.9|8736
1583762400000|2020-03-09 14:00:00|18602.4|18579.4|18744.9|18721.9|18889.9|18866.9|18552.4|18529.4|12498
1583766000000|2020-03-09 15:00:00|18739.9|18716.9|18861.6|18838.6|18969.1|18946.1|18674.1|18651.1|12284
1583769600000|2020-03-09 16:00:00|18859.1|18836.1|18306.6|18273.6|18919.1|18896.1|18256.6|18228.6|15244
1583773200000|2020-03-09 17:00:00|18301.6|18268.6|17945.6|17909.6|18386.6|18353.6|17945.6|17909.6|1631
1583776800000|2020-03-09 18:00:00|17943.1|17907.1|17930.6|17894.6|18006.6|17973.6|17851.6|17818.6|339
1583780400000|2020-03-09 19:00:00|17935.6|17899.6|17909.1|17886.1|18224.1|18201.1|17909.1|17886.1|609
1583784000000|2020-03-09 20:00:00|17889.1|17866.1|17586.6|17563.6|17934.1|17911.1|17586.6|17563.6|101
1583787600000|2020-03-09 21:00:00|17599.1|17551.1|17241|17149|17617.6|17551.1|16886|16794|0
1583791200000|2020-03-09 22:00:00|17221|17129|17527|17435|17544.8|17452.8|17186|17094|0
1583794800000|2020-03-09 23:00:00|17525.4|17433.4|17930.9|17838.9|18018.3|17926.3|17518.1|17426.1|0
1583798400000|2020-03-10 00:00:00|17929.2|17837.2|17968.8|17876.8|17975.9|17883.9|17655.4|17563.4|0
1583802000000|2020-03-10 01:00:00|17972.1|17880.1|17930.2|17838.2|18067.6|17975.6|17911.7|17819.7|0
1583805600000|2020-03-10 02:00:00|17931.9|17839.9|17918.6|17826.6|17974.3|17882.3|17826.6|17734.6|0
1583809200000|2020-03-10 03:00:00|17917|17825|17955.2|17863.2|17958|17866|17889.7|17797.7|0
1583812800000|2020-03-10 04:00:00|17954.4|17862.4|18019.6|17927.6|18038.8|17946.8|17908.8|17816.8|0
1583816400000|2020-03-10 05:00:00|18018.8|17926.8|18280.1|18188.1|18312.9|18220.9|18018.8|17926.8|0
1583820000000|2020-03-10 06:00:00|18276.9|18184.9|18315.2|18223.2|18318.4|18226.4|18198.2|18106.2|0
1583823600000|2020-03-10 07:00:00|18314.4|18222.4|18682.1|18643.1|18953.6|18886.6|18300.4|18208.4|1404
1583827200000|2020-03-10 08:00:00|18694.6|18655.6|19038.3|19015.3|19058.3|19035.3|18447.1|18408.1|13772
1583830800000|2020-03-10 09:00:00|19030.8|19007.8|19058.3|19035.3|19120.8|19097.8|18908.3|18885.3|6546
1583834400000|2020-03-10 10:00:00|19055.8|19032.8|19105.8|19082.8|19185.8|19162.8|18960.8|18937.8|5520
1583838000000|2020-03-10 11:00:00|19100.8|19077.8|18733.3|18710.3|19108.3|19085.3|18698.3|18675.3|7120
1583841600000|2020-03-10 12:00:00|18735.8|18712.8|18622.5|18599.5|18775|18752|18480|18457|10130
1583845200000|2020-03-10 13:00:00|18617.5|18594.5|18462.5|18439.5|18710|18687|18442.5|18419.5|10351
1583848800000|2020-03-10 14:00:00|18455|18432|18112.5|18089.5|18620|18597|18097.5|18074.5|9786
1583852400000|2020-03-10 15:00:00|18110|18087|17921.5|17898.5|18155|18132|17756.5|17733.5|14071
1583856000000|2020-03-10 16:00:00|17926.5|17903.5|18081.5|18048.5|18141.5|18116|17874|17851|15586
1583859600000|2020-03-10 17:00:00|18086.5|18053.5|17985.5|17949.5|18226.5|18193.5|17946.5|17913.5|2108
1583863200000|2020-03-10 18:00:00|17983|17947|18351.5|18318.5|18436.5|18408.5|17941.5|17913.5|871
1583866800000|2020-03-10 19:00:00|18356.5|18323.5|18536.5|18513.5|18556.5|18533.5|18336.5|18308.5|462
1583870400000|2020-03-10 20:00:00|18534|18511|18559|18536|18559|18536|18456.5|18433.5|148
1583874000000|2020-03-10 21:00:00|18582.8|18534.8|18505.7|18457.7|18582.9|18534.9|18505.7|18457.7|0
1583877600000|2020-03-10 22:00:00|18494.4|18446.4|18254.2|18206.2|18494.4|18446.4|18163.1|18115.1|0
1583881200000|2020-03-10 23:00:00|18258.2|18210.2|18031.5|17983.5|18306.5|18258.5|17934.9|17886.9|0
1583884800000|2020-03-11 00:00:00|18032.3|17984.3|17969.3|17921.3|18110.7|18062.7|17896.1|17848.1|0
1583888400000|2020-03-11 01:00:00|17970.9|17922.9|17905.8|17857.8|18047.4|17999.4|17806|17758|0
1583892000000|2020-03-11 02:00:00|17906.6|17858.6|17822.2|17774.2|17926.7|17878.7|17767.3|17719.3|0
1583895600000|2020-03-11 03:00:00|17823|17775|17916|17868|17928.6|17880.6|17774.7|17726.7|0
1583899200000|2020-03-11 04:00:00|17917.6|17869.6|17861|17813|17918.4|17870.4|17851.3|17803.3|0
1583902800000|2020-03-11 05:00:00|17862.6|17814.6|17767.8|17719.8|17862.6|17814.6|17714.3|17666.3|0
1583906400000|2020-03-11 06:00:00|17773.5|17725.5|17802.7|17754.7|17962.4|17914.4|17701.1|17653.1|0
1583910000000|2020-03-11 07:00:00|17800.3|17752.3|18181.5|18158.5|18186.5|18163.5|17800.3|17752.3|1152
1583913600000|2020-03-11 08:00:00|18264|18241|18294|18271|18444|18421|18114|18091|15981
1583917200000|2020-03-11 09:00:00|18299|18276|18074|18051|18329|18306|17974|17951|6482
1583920800000|2020-03-11 10:00:00|18079|18056|18001.5|17978.5|18096.5|18073.5|17929|17906|6324
1583924400000|2020-03-11 11:00:00|17999|17976|17929|17906|18079|18056|17794|17771|5687
1583928000000|2020-03-11 12:00:00|17919|17896|17692.6|17669.6|17966.5|17943.5|17690.1|17667.1|6496
1583931600000|2020-03-11 13:00:00|17687.6|17664.6|17837.6|17814.6|17937.6|17914.6|17685.1|17662.1|11664
1583935200000|2020-03-11 14:00:00|17835.1|17812.1|17815.1|17792.1|17902.6|17879.6|17740.1|17717.1|10050
1583938800000|2020-03-11 15:00:00|17817.6|17794.6|17892.6|17869.6|17927.6|17904.6|17732.6|17709.6|8854
1583942400000|2020-03-11 16:00:00|17890.1|17867.1|17925.5|17897.5|18048|18025|17835.5|17812.5|10378
1583946000000|2020-03-11 17:00:00|17930.5|17892.5|17830.5|17802.5|17930.5|17897.5|17790.5|17762.5|1589
1583949600000|2020-03-11 18:00:00|17835.5|17807.5|17675.5|17642.5|17850.5|17822.5|17655.5|17622.5|1216
1583953200000|2020-03-11 19:00:00|17670.5|17647.5|17655.5|17632.5|17738|17715|17474.5|17438.5|1537
1583956800000|2020-03-11 20:00:00|17650.5|17627.5|17575.5|17552.5|17678|17655|17570.5|17547.5|130
1583960400000|2020-03-11 21:00:00|17580.6|17532.6|17518.7|17470.7|17628.2|17580.2|17334.6|17286.6|0
1583964000000|2020-03-11 22:00:00|17505.5|17457.5|17817.7|17769.7|17909.7|17861.7|17499.5|17451.5|0
1583967600000|2020-03-11 23:00:00|17817.1|17769.1|17547.9|17499.9|17817.1|17769.1|17525.8|17477.8|0
1583971200000|2020-03-12 00:00:00|17549.7|17501.7|17583.1|17535.1|17613|17565|17480.1|17432.1|0
1583974800000|2020-03-12 01:00:00|17584.3|17536.3|16861.7|16813.7|17605.3|17557.3|16793.8|16745.8|0
1583978400000|2020-03-12 02:00:00|16861.1|16813.1|16912.4|16864.4|17017.6|16969.6|16456.8|16408.8|0
1583982000000|2020-03-12 03:00:00|16910|16862|16744.2|16696.2|17028.1|16980.1|16703.3|16655.3|0
1583985600000|2020-03-12 04:00:00|16739.5|16691.5|17069.6|17021.6|17273.6|17225.6|16738.3|16690.3|0
1583989200000|2020-03-12 05:00:00|17069.9|17021.9|16964|16916|17118.3|17070.3|16835.2|16787.2|0
1583992800000|2020-03-12 06:00:00|16968.7|16920.7|16927|16879|16987|16939|16776.1|16728.1|0
1583996400000|2020-03-12 07:00:00|16928.8|16880.8|16858.1|16810.1|17007.1|16959.1|16613.7|16565.7|0
1584000000000|2020-03-12 08:00:00|16861.8|16813.8|16989|16966|17081.5|17058.5|16771.3|16723.3|15557
1584003600000|2020-03-12 09:00:00|16984|16961|17014|16991|17074|17051|16861.5|16838.5|7285
1584007200000|2020-03-12 10:00:00|17004|16981|17164|17141|17166.5|17143.5|16929|16906|7284
1584010800000|2020-03-12 11:00:00|17161.5|17138.5|17014|16991|17181.5|17158.5|16996.5|16973.5|6228
1584014400000|2020-03-12 12:00:00|17011.5|16988.5|16744.4|16721.4|17134.4|17111.4|16696.9|16673.9|10189
1584018000000|2020-03-12 13:00:00|16736.9|16713.9|16394.4|16371.4|16749.4|16726.4|16134.4|16111.4|7489
1584021600000|2020-03-12 14:00:00|16396.9|16373.9|15776.9|15753.9|16409.4|16386.4|15681.9|15658.9|10639
1584025200000|2020-03-12 15:00:00|15799.4|15776.4|15346.9|15323.9|15989.4|15966.4|15224.4|15201.4|15906
1584028800000|2020-03-12 16:00:00|15344.4|15321.4|15305.9|15269.9|15379.4|15356.4|14779.4|14752.4|14693
1584032400000|2020-03-12 17:00:00|15308.4|15272.4|15445.9|15409.9|15526.9|15498.9|15071.9|15037.4|2480
1584036000000|2020-03-12 18:00:00|15448.4|15412.4|15168.4|15132.4|15483.4|15447.4|15065.9|15029.9|584
1584039600000|2020-03-12 19:00:00|15180.9|15144.9|15009.4|14986.4|15273.4|15237.4|15009.4|14986.4|397
1584043200000|2020-03-12 20:00:00|15006.9|14983.9|14879.4|14856.4|15046.9|15023.9|14861.9|14838.9|234
1584046800000|2020-03-12 21:00:00|14896.2|14848.2|14794.4|14746.4|14896.2|14848.2|14785.8|14737.8|0
1584050400000|2020-03-12 22:00:00|14671.6|14623.6|15010.5|14962.5|15212.8|15164.8|14520.1|14472.1|0
1584054000000|2020-03-12 23:00:00|15011.6|14963.6|14744|14696|15113.9|15065.9|14649.6|14601.6|0
1584057600000|2020-03-13 00:00:00|14745.1|14697.1|15102.1|15054.1|15194.9|15146.9|14742.9|14694.9|0
1584061200000|2020-03-13 01:00:00|15102.4|15054.4|14759.3|14711.3|15119.8|15071.8|14718.6|14670.6|0
1584064800000|2020-03-13 02:00:00|14757.1|14709.1|14742|14694|14878|14830|14640.3|14592.3|0
1584068400000|2020-03-13 03:00:00|14740.9|14692.9|14581.7|14533.7|14778.1|14730.1|14526.8|14478.8|0
1584072000000|2020-03-13 04:00:00|14581.1|14533.1|15393.1|15345.1|15394.9|15346.9|14565.5|14517.5|0
1584075600000|2020-03-13 05:00:00|15392.8|15344.8|15558.5|15510.5|15852.7|15804.7|15381.6|15333.6|0
1584079200000|2020-03-13 06:00:00|15556.2|15508.2|15321.1|15273.1|15557.9|15509.9|15270.3|15222.3|0
1584082800000|2020-03-13 07:00:00|15325.6|15277.6|15711.9|15688.9|15849.4|15826.4|15243.1|15195.1|1526
1584086400000|2020-03-13 08:00:00|15659.4|15636.4|15478.4|15447.4|15923.4|15892.4|15295.9|15264.9|11540
1584090000000|2020-03-13 09:00:00|15475.9|15444.9|15975.9|15944.9|16033.4|16002.4|15388.4|15357.4|10038
1584093600000|2020-03-13 10:00:00|15973.4|15942.4|16416.5|16385.5|16424|16393|15893.4|15862.4|17172
1584097200000|2020-03-13 11:00:00|16419|16388|17064|17033|17251.5|17220.5|16394|16363|13357
1584100800000|2020-03-13 12:00:00|17061.5|17030.5|17316.5|17285.5|17736.5|17705.5|17016.5|16985.5|10492
1584104400000|2020-03-13 13:00:00|17314|17283|16644|16613|17314|17283|16601.5|16570.5|10363
1584108000000|2020-03-13 14:00:00|16639|16608|16535.6|16504.6|16973.1|16942.1|16485.6|16454.6|12229
1584111600000|2020-03-13 15:00:00|16533.1|16502.1|15968.1|15937.1|16633.1|16602.1|15723.1|15692.1|15625
1584115200000|2020-03-13 16:00:00|15970.6|15939.6|16043.4|16002.4|16218.4|16187.4|15805.6|15774.6|8996
1584118800000|2020-03-13 17:00:00|16042.4|15998.4|16447.4|16403.4|16532.4|16488.4|16008.4|15967.4|1014
1584122400000|2020-03-13 18:00:00|16444.9|16400.9|16578.4|16537.4|16598.4|16562.4|16292.4|16248.4|891
1584126000000|2020-03-13 19:00:00|16577.4|16542.4|16955.9|16924.9|16955.9|16924.9|16375.9|16344.9|528
1584129600000|2020-03-13 20:00:00|16908.4|16877.4|16808.4|16777.4|16945.9|16914.9|16723.4|16692.4|138
1584309600000|2020-03-15 22:00:00|16184|16128|15754.6|15689.6|16312.4|16256.4|15754.6|15689.6|0
1584313200000|2020-03-15 23:00:00|15764.6|15699.6|15917.3|15852.3|15917.3|15852.3|15764.6|15699.6|0
1584316800000|2020-03-16 00:00:00|15632.7|15567.7|15527.1|15462.1|15644.6|15579.6|15406.6|15341.6|0
1584320400000|2020-03-16 01:00:00|15529.4|15464.4|15537|15472|15546.1|15481.1|15333|15268|0
1584324000000|2020-03-16 02:00:00|15541.7|15476.7|15317.9|15252.9|15541.7|15476.7|15292.9|15227.9|0
1584327600000|2020-03-16 03:00:00|15330.7|15265.7|15363.7|15298.7|15440.9|15375.9|15309.6|15244.6|0
1584331200000|2020-03-16 04:00:00|15366.9|15301.9|15268.2|15203.2|15404|15339|15257.9|15192.9|0
1584334800000|2020-03-16 05:00:00|15255.4|15190.4|15265.9|15200.9|15364.6|15299.6|15204.5|15139.5|0
1584338400000|2020-03-16 06:00:00|15262.7|15197.7|15170.4|15105.4|15358.2|15293.2|15075.8|15010.8|0
1584342000000|2020-03-16 07:00:00|15164|15099|15054.9|14989.9|15271.8|15206.8|14807|14742|0
1584345600000|2020-03-16 08:00:00|15096.3|15031.3|14756.5|14691.5|15394.8|15354.8|14629.8|14589.8|7084
1584349200000|2020-03-16 09:00:00|14759|14694|14624|14559|14871.5|14806.5|14556.5|14491.5|9577
1584352800000|2020-03-16 10:00:00|14621.5|14556.5|14621.5|14556.5|14736.5|14671.5|14609|14544|7119
1584356400000|2020-03-16 11:00:00|14636.5|14571.5|14494|14429|14669|14604|14494|14429|6286
1584360000000|2020-03-16 12:00:00|14496.5|14431.5|14329.5|14264.5|14599|14534|14223.3|14158.3|7416
1584363600000|2020-03-16 13:00:00|14324.5|14259.5|14589.5|14524.5|14652|14587|14114.5|14049.5|9560
1584367200000|2020-03-16 14:00:00|14584.5|14519.5|15097|15032|15257|15192|14427|14362|15329
1584370800000|2020-03-16 15:00:00|15087|15022|15163.5|15098.5|15548.5|15483.5|14914.5|14849.5|12752
1584374400000|2020-03-16 16:00:00|15153.5|15088.5|14992.5|14914.5|15311|15246|14926|14861|9253
1584378000000|2020-03-16 17:00:00|14990|14912|14878.5|14803.5|15083.5|15013.5|14868.5|14798.5|1296
1584381600000|2020-03-16 18:00:00|14873.5|14798.5|14840|14762|14997.5|14919.5|14613.5|14538.5|926
1584385200000|2020-03-16 19:00:00|14837.5|14759.5|14583.5|14518.5|14905|14827|14478.5|14413.5|418
1584388800000|2020-03-16 20:00:00|14586|14521|14748.5|14683.5|14801|14736|14508.5|14443.5|175
1584392400000|2020-03-16 21:00:00|14761|14671|14754.8|14664.8|14761|14671|14753|14663|0
1584396000000|2020-03-16 22:00:00|14821.5|14731.5|14917.3|14827.3|15126.8|15036.8|14654.9|14564.9|0
1584399600000|2020-03-16 23:00:00|14916.2|14826.2|15077.4|14987.4|15184.8|15094.8|14916.2|14826.2|0
1584403200000|2020-03-17 00:00:00|15075.1|14985.1|15105.9|15015.9|15168.2|15078.2|14790.4|14700.4|0
1584406800000|2020-03-17 01:00:00|15104.7|15014.7|15352.5|15262.5|15668.1|15578.1|15092.5|15002.5|0
1584410400000|2020-03-17 02:00:00|15351.9|15261.9|15173|15083|15418.2|15328.2|14872|14782|0
1584414000000|2020-03-17 03:00:00|15172.7|15082.7|15290.4|15200.4|15302.2|15212.2|15058.6|14968.6|0
1584417600000|2020-03-17 04:00:00|15290.7|15200.7|15417.2|15327.2|15427.7|15337.7|15156.5|15066.5|0
1584421200000|2020-03-17 05:00:00|15421.9|15331.9|15394.6|15304.6|15530|15440|15229.4|15139.4|0
1584424800000|2020-03-17 06:00:00|15393.4|15303.4|15494.8|15404.8|15524.4|15434.4|15262.7|15172.7|0
1584428400000|2020-03-17 07:00:00|15513.5|15423.5|15783.5|15718.5|15824.5|15743.5|15465.7|15375.7|773
1584432000000|2020-03-17 08:00:00|15776|15711|14886|14821|15871|15806|14803.5|14738.5|11344
1584435600000|2020-03-17 09:00:00|14878.5|14813.5|14911|14846|15096|15031|14601|14536|9078
1584439200000|2020-03-17 10:00:00|14913.5|14848.5|15213.5|15148.5|15296|15231|14833.5|14768.5|7068
1584442800000|2020-03-17 11:00:00|15216|15151|14953.5|14888.5|15223.5|15158.5|14933.5|14868.5|9769
1584446400000|2020-03-17 12:00:00|14956|14891|14968.5|14903.5|15051|14986|14878.5|14813.5|7903
1584450000000|2020-03-17 13:00:00|14971|14906|14861|14796|15186|15121|14851|14786|6868
1584453600000|2020-03-17 14:00:00|14858.5|14793.5|15368.5|15303.5|15426|15361|14788.5|14723.5|9341
1584457200000|2020-03-17 15:00:00|15358.5|15293.5|15403.5|15338.5|15568.5|15503.5|15196|15131|9281
1584460800000|2020-03-17 16:00:00|15401|15336|15313.5|15238.5|15528.5|15463.5|15173.5|15098.5|8570
1584464400000|2020-03-17 17:00:00|15318.5|15243.5|15247.5|15169.5|15357.5|15279.5|15113.5|15038.5|1032
1584468000000|2020-03-17 18:00:00|15237.5|15159.5|15262.5|15184.5|15403.5|15333.5|15180|15102|444
1584471600000|2020-03-17 19:00:00|15260|15182|15321|15256|15328.5|15263.5|15120|15042|256
1584475200000|2020-03-17 20:00:00|15316|15251|15208.5|15143.5|15321|15256|15203.5|15138.5|62
1584478800000|2020-03-17 21:00:00|15188.8|15098.8|15194.7|15104.7|15194.7|15104.7|15185.8|15095.8|0
1584482400000|2020-03-17 22:00:00|15128|15038|14962.2|14872.2|15292.8|15202.8|14868.6|14778.6|0
1584486000000|2020-03-17 23:00:00|14961|14871|14644|14554|15038.2|14948.2|14518.8|14428.8|0
1584489600000|2020-03-18 00:00:00|14642.9|14552.9|14774.2|14684.2|14946.6|14856.6|14592.4|14502.4|0
1584493200000|2020-03-18 01:00:00|14772.8|14682.8|14840.7|14750.7|14889.5|14799.5|14680.7|14590.7|0
1584496800000|2020-03-18 02:00:00|14842.9|14752.9|15063.6|14973.6|15109.6|15019.6|14804.3|14714.3|0
1584500400000|2020-03-18 03:00:00|15063.9|14973.9|14714.8|14624.8|15081.3|14991.3|14697.9|14607.9|0
1584504000000|2020-03-18 04:00:00|14715|14625|14750.6|14660.6|14761.9|14671.9|14657.4|14567.4|0
1584507600000|2020-03-18 05:00:00|14750.9|14660.9|14374|14284|14752.8|14662.8|14359|14269|0
1584511200000|2020-03-18 06:00:00|14371|14281|14521.9|14431.9|14521.9|14431.9|14228.7|14138.7|0
1584514800000|2020-03-18 07:00:00|14533.8|14443.8|14781.4|14691.4|14993.5|14928.5|14390.5|14300.5|0
1584518400000|2020-03-18 08:00:00|14790.4|14700.4|15127.9|15062.9|15266|15201|14755.5|14665.5|4897
1584522000000|2020-03-18 09:00:00|15132.9|15067.9|15167.9|15102.9|15345.4|15280.4|15042.9|14977.9|5196
1584525600000|2020-03-18 10:00:00|15170.4|15105.4|14985.4|14920.4|15212.9|15147.9|14855.4|14790.4|6450
1584529200000|2020-03-18 11:00:00|14987.9|14922.9|14925.4|14860.4|15115.4|15050.4|14855.4|14790.4|3830
1584532800000|2020-03-18 12:00:00|14927.9|14862.9|14897.9|14832.9|14977.9|14912.9|14807.9|14742.9|4665
1584536400000|2020-03-18 13:00:00|14895.4|14830.4|15108.3|15043.3|15143.3|15078.3|14885.4|14820.4|5091
1584540000000|2020-03-18 14:00:00|15105.8|15040.8|15208.3|15143.3|15528.3|15463.3|15103.3|15038.3|7783
1584543600000|2020-03-18 15:00:00|15200.8|15135.8|15193.3|15128.3|15328.3|15263.3|15073.3|15008.3|7322
1584547200000|2020-03-18 16:00:00|15195.8|15130.8|15017.3|14939.3|15380.8|15315.8|15017.3|14939.3|4407
1584550800000|2020-03-18 17:00:00|15019.8|14941.8|15128.3|15058.3|15149.8|15071.8|14827.3|14749.3|435
1584554400000|2020-03-18 18:00:00|15112.3|15034.3|15084.8|15006.8|15169.8|15091.8|14924.8|14846.8|336
1584558000000|2020-03-18 19:00:00|15087.3|15009.3|15080.8|15015.8|15129.8|15051.8|14937.3|14859.3|183
1584561600000|2020-03-18 20:00:00|15083.3|15018.3|15168.3|15103.3|15198.3|15133.3|15020.8|14955.8|22
1584565200000|2020-03-18 21:00:00|15173.7|15083.7|15201.2|15111.2|15201.2|15111.2|15173.7|15083.7|0
1584568800000|2020-03-18 22:00:00|15170.6|15080.6|15582.3|15492.3|15776.3|15686.3|14793.7|14703.7|0
1584572400000|2020-03-18 23:00:00|15578.8|15488.8|15670.9|15580.9|15865.1|15775.1|15337.7|15247.7|0
1584576000000|2020-03-19 00:00:00|15672.1|15582.1|15462.1|15372.1|15791.6|15701.6|15405.4|15315.4|0
1584579600000|2020-03-19 01:00:00|15460.9|15370.9|15236.2|15146.2|15545.2|15455.2|15228.2|15138.2|0
1584583200000|2020-03-19 02:00:00|15236.5|15146.5|14542.4|14452.4|15238.3|15148.3|14540|14450|0
1584586800000|2020-03-19 03:00:00|14540|14450|14302.2|14212.2|14710.8|14620.8|14287.1|14197.1|0
1584590400000|2020-03-19 04:00:00|14301.6|14211.6|14414.6|14324.6|14544.7|14454.7|14225.2|14135.2|0
1584594000000|2020-03-19 05:00:00|14421.7|14331.7|14776.4|14686.4|14814.4|14724.4|14416|14326|0
1584597600000|2020-03-19 06:00:00|14771.7|14681.7|15360.1|15270.1|15462.8|15372.8|14771.7|14681.7|0
1584601200000|2020-03-19 07:00:00|15360.4|15270.4|15738.3|15673.3|15808.3|15743.3|15179.6|15089.6|186
1584604800000|2020-03-19 08:00:00|15733.3|15668.3|15796.8|15731.8|15880.8|15815.8|15543.3|15478.3|4986
1584608400000|2020-03-19 09:00:00|15799.3|15734.3|15689.3|15624.3|15884.3|15819.3|15524.3|15459.3|4690
1584612000000|2020-03-19 10:00:00|15674.3|15609.3|15516.8|15451.8|15674.3|15609.3|15349.3|15284.3|3199
1584615600000|2020-03-19 11:00:00|15519.3|15454.3|15230.1|15165.1|15619.3|15554.3|15230.1|15165.1|2815
1584619200000|2020-03-19 12:00:00|15227.6|15162.6|15293.8|15228.8|15346.3|15281.3|15217.6|15152.6|1192
1584622800000|2020-03-19 13:00:00|15291.3|15226.3|15178.8|15113.8|15308.8|15243.8|14998.8|14933.8|1850
1584626400000|2020-03-19 14:00:00|15183.8|15118.8|15276.3|15211.3|15473.8|15408.8|15133.8|15068.8|1568
1584630000000|2020-03-19 15:00:00|15273.8|15208.8|15412.2|15347.2|15529.7|15464.7|15213.8|15148.8|1343
1584633600000|2020-03-19 16:00:00|15424.7|15359.7|15611.2|15533.2|15634.7|15564.7|15374.7|15309.7|1553
1584637200000|2020-03-19 17:00:00|15613.7|15535.7|15391.2|15313.2|15643.7|15565.7|15309.7|15234.7|508
1584640800000|2020-03-19 18:00:00|15408.7|15330.7|15426.2|15348.2|15649.7|15579.7|15304.7|15234.7|389
1584644400000|2020-03-19 19:00:00|15423.7|15345.7|15347.2|15282.2|15471.2|15399.7|15344.7|15279.7|142
1584648000000|2020-03-19 20:00:00|15342.2|15277.2|15364.7|15299.7|15467.2|15402.2|15322.2|15257.2|70
1584651600000|2020-03-19 21:00:00|15385|15295|15385|15295|15386.5|15296.5|15384.5|15294.5|0
1584655200000|2020-03-19 22:00:00|15361.1|15271.1|15183.5|15093.5|15493.8|15403.8|15149.5|15059.5|0
1584658800000|2020-03-19 23:00:00|15182.3|15092.3|15383.8|15293.8|15404.2|15314.2|15131.2|15041.2|0
1584662400000|2020-03-20 00:00:00|15381.5|15291.5|15304.2|15214.2|15491.5|15401.5|15246.1|15156.1|0
1584666000000|2020-03-20 01:00:00|15303.9|15213.9|15489.8|15399.8|15698.9|15608.9|15282.8|15192.8|0
1584669600000|2020-03-20 02:00:00|15489.5|15399.5|15613.3|15523.3|15686.6|15596.6|15385.6|15295.6|0
1584673200000|2020-03-20 03:00:00|15610.9|15520.9|15574.3|15484.3|15630.8|15540.8|15518.9|15428.9|0
1584676800000|2020-03-20 04:00:00|15575.5|15485.5|15695.1|15605.1|15822.9|15732.9|15554.3|15464.3|0
1584680400000|2020-03-20 05:00:00|15696.3|15606.3|15640.8|15550.8|15698.7|15608.7|15579|15489|0
1584684000000|2020-03-20 06:00:00|15641.7|15551.7|16153.3|16063.3|16171.1|16081.1|15641.7|15551.7|0
1584687600000|2020-03-20 07:00:00|16153.6|16063.6|15594.7|15529.7|16369.6|16279.6|15569.7|15504.7|715
1584691200000|2020-03-20 08:00:00|15597.2|15532.2|15939.7|15874.7|16119.7|16054.7|15584.7|15519.7|5495
1584694800000|2020-03-20 09:00:00|15937.2|15872.2|16149.7|16084.7|16214.7|16149.7|15919.7|15854.7|4028
1584698400000|2020-03-20 10:00:00|16147.2|16082.2|15877.6|15812.6|16147.2|16082.2|15815.1|15750.1|3148
1584702000000|2020-03-20 11:00:00|15875.1|15810.1|15837.6|15772.6|15890.1|15825.1|15720.1|15655.1|2397
1584705600000|2020-03-20 12:00:00|15840.1|15775.1|15697.6|15632.6|15905.1|15840.1|15695.1|15630.1|1942
1584709200000|2020-03-20 13:00:00|15675.1|15610.1|15827.6|15762.6|15950.1|15885.1|15662.6|15597.6|3137
1584712800000|2020-03-20 14:00:00|15820.1|15755.1|15932.6|15867.6|15947.6|15882.6|15810.1|15745.1|1992
1584716400000|2020-03-20 15:00:00|15930.1|15865.1|15785.1|15720.1|15987.6|15922.6|15742.6|15677.6|2982
1584720000000|2020-03-20 16:00:00|15787.6|15722.6|15577.6|15502.6|15827.6|15762.6|15545.1|15480.1|4139
1584723600000|2020-03-20 17:00:00|15581.6|15503.6|15581.6|15503.6|15707.6|15632.6|15511.6|15433.6|543
1584727200000|2020-03-20 18:00:00|15584.1|15506.1|15584.1|15506.1|15711.6|15637.6|15461.6|15383.6|278
1584730800000|2020-03-20 19:00:00|15586.6|15508.6|15505.1|15440.1|15610.1|15545.1|15485.1|15420.1|156
1584734400000|2020-03-20 20:00:00|15507.6|15442.6|15360.1|15295.1|15510.1|15445.1|15345.1|15280.1|39
1584914400000|2020-03-22 22:00:00|14693|14603|14469.1|14379.1|14708|14618|14458|14368|0
1584918000000|2020-03-22 23:00:00|14527.6|14437.6|14794.2|14704.2|15005.2|14915.2|14508.1|14418.1|0
1584921600000|2020-03-23 00:00:00|14791.8|14701.8|14822.9|14732.9|14951.7|14861.7|14648.1|14558.1|0
1584925200000|2020-03-23 01:00:00|14824.7|14734.7|14935.9|14845.9|14944.4|14854.4|14789.4|14699.4|0
1584928800000|2020-03-23 02:00:00|14935.3|14845.3|14958.6|14868.6|14965.8|14875.8|14773.5|14683.5|0
1584932400000|2020-03-23 03:00:00|14956.3|14866.3|14959.4|14869.4|15122.1|15032.1|14952.8|14862.8|0
1584936000000|2020-03-23 04:00:00|14961.7|14871.7|15086.5|14996.5|15099.7|15009.7|14922.3|14832.3|0
1584939600000|2020-03-23 05:00:00|15091.2|15001.2|15103.1|15013.1|15109|15019|14881.3|14791.3|0
1584943200000|2020-03-23 06:00:00|15102.5|15012.5|15239.8|15149.8|15352|15262|15025|14935|0
1584946800000|2020-03-23 07:00:00|15238.5|15148.5|15247.6|15157.6|15428.3|15338.3|15089.3|14999.3|181
1584950400000|2020-03-23 08:00:00|15256.9|15166.9|15097.6|15032.6|15342.2|15252.2|14927.6|14862.6|2542
1584954000000|2020-03-23 09:00:00|15100.1|15035.1|15300|15235|15475|15410|15097.6|15032.6|1861
1584957600000|2020-03-23 10:00:00|15297.5|15232.5|15267.5|15202.5|15305|15240|15127.5|15062.5|2188
1584961200000|2020-03-23 11:00:00|15270|15205|15177.5|15112.5|15275|15210|15080|15015|2072
1584964800000|2020-03-23 12:00:00|15172.5|15107.5|15680.5|15615.5|15985|15920|15172.5|15107.5|5201
1584968400000|2020-03-23 13:00:00|15678|15613|15713|15648|15753|15688|15448|15383|4592
1584972000000|2020-03-23 14:00:00|15715.5|15650.5|15573|15508|15735.5|15670.5|15540.5|15475.5|4256
1584975600000|2020-03-23 15:00:00|15575.5|15510.5|15599.7|15534.7|15665.5|15600.5|15437.2|15372.2|4457
1584979200000|2020-03-23 16:00:00|15602.2|15537.2|15763.7|15685.7|15789.7|15724.7|15549.7|15484.7|5389
1584982800000|2020-03-23 17:00:00|15761.2|15683.2|15746.2|15668.2|15949.7|15874.7|15619.7|15544.7|874
1584986400000|2020-03-23 18:00:00|15741.2|15663.2|15733.7|15655.7|15773.7|15695.7|15609.7|15539.7|215
1584990000000|2020-03-23 19:00:00|15736.2|15658.2|15684.7|15619.7|15736.2|15662.2|15607.2|15535.7|225
1584993600000|2020-03-23 20:00:00|15682.2|15617.2|15637.2|15572.2|15684.7|15619.7|15604.7|15539.7|40
1584997200000|2020-03-23 21:00:00|15630|15540|15681.8|15591.8|15681.8|15591.8|15630|15540|0
1585000800000|2020-03-23 22:00:00|15939.7|15849.7|16071.5|15981.5|16174.3|16084.3|15826.2|15736.2|0
1585004400000|2020-03-23 23:00:00|16070.2|15980.2|16025.8|15935.8|16354|16264|16015.6|15925.6|0
1585008000000|2020-03-24 00:00:00|16020.6|15930.6|16074.6|15984.6|16120.5|16030.5|15904.6|15814.6|0
1585011600000|2020-03-24 01:00:00|16080.7|15990.7|16333.5|16243.5|16343.1|16253.1|16049.8|15959.8|0
1585015200000|2020-03-24 02:00:00|16332.8|16242.8|16367.6|16277.6|16413.3|16323.3|16251.8|16161.8|0
1585018800000|2020-03-24 03:00:00|16365.6|16275.6|16109.7|16019.7|16368.7|16278.7|16045.7|15955.7|0
1585022400000|2020-03-24 04:00:00|16107.3|16017.3|16225.9|16135.9|16241.1|16151.1|16006|15916|0
1585026000000|2020-03-24 05:00:00|16225.3|16135.3|16274.8|16184.8|16310.9|16220.9|16127|16037|0
1585029600000|2020-03-24 06:00:00|16275.8|16185.8|16434.3|16344.3|16577.7|16487.7|16257.7|16167.7|0
1585033200000|2020-03-24 07:00:00|16436.7|16346.7|16394.7|16329.7|16498.4|16408.4|16252.2|16187.2|458
1585036800000|2020-03-24 08:00:00|16397.2|16332.2|16454.7|16389.7|16564.7|16499.7|16277.2|16212.2|5348
1585040400000|2020-03-24 09:00:00|16457.2|16392.2|16662.2|16597.2|16664.7|16599.7|16409.7|16344.7|3053
1585044000000|2020-03-24 10:00:00|16659.7|16594.7|16564.7|16499.7|16664.7|16599.7|16524.7|16459.7|2204
1585047600000|2020-03-24 11:00:00|16562.2|16497.2|16477.5|16412.5|16584.7|16519.7|16447.5|16382.5|2239
1585051200000|2020-03-24 12:00:00|16475|16410|16522.5|16457.5|16552.5|16487.5|16385|16320|2130
1585054800000|2020-03-24 13:00:00|16527.5|16462.5|16597.5|16532.5|16662.5|16597.5|16482.5|16417.5|2566
1585058400000|2020-03-24 14:00:00|16600|16535|16557.5|16492.5|16622.5|16557.5|16512.5|16447.5|2762
1585062000000|2020-03-24 15:00:00|16562.5|16497.5|16630|16565|16630|16565|16507.5|16442.5|2821
1585065600000|2020-03-24 16:00:00|16632.5|16567.5|17152.5|17077.5|17310|17245|16607.5|16542.5|4336
1585069200000|2020-03-24 17:00:00|17167.5|17082.5|16964|16886|17196.5|17118.5|16911.5|16833.5|509
1585072800000|2020-03-24 18:00:00|16961.5|16883.5|16752.5|16677.5|16966.5|16888.5|16752.5|16677.5|273
1585076400000|2020-03-24 19:00:00|16747.5|16682.5|16690|16625|16756.5|16687.5|16670|16605|547
1585080000000|2020-03-24 20:00:00|16687.5|16622.5|16702.5|16637.5|16720|16655|16675|16610|164
1585083600000|2020-03-24 21:00:00|16730|16640|16755.7|16665.7|16756.1|16666.1|16730|16640|0
1585087200000|2020-03-24 22:00:00|16758.2|16668.2|16917.2|16827.2|17057.7|16967.7|16552.2|16462.2|0
1585090800000|2020-03-24 23:00:00|16914.7|16824.7|16570.7|16480.7|16918.5|16828.5|16476|16386|0
1585094400000|2020-03-25 00:00:00|16569.5|16479.5|16414.1|16324.1|16640.7|16550.7|16378.2|16288.2|0
1585098000000|2020-03-25 01:00:00|16413.5|16323.5|16517.8|16427.8|16617.8|16527.8|16411.1|16321.1|0
1585101600000|2020-03-25 02:00:00|16520.1|16430.1|16539.6|16449.6|16569.5|16479.5|16409.5|16319.5|0
1585105200000|2020-03-25 03:00:00|16538.9|16448.9|16565.6|16475.6|16610.6|16520.6|16442.8|16352.8|0
1585108800000|2020-03-25 04:00:00|16565.3|16475.3|16712.5|16622.5|16783.8|16693.8|16395.2|16305.2|0
1585112400000|2020-03-25 05:00:00|16713.2|16623.2|16925.6|16835.6|16931|16841|16465.4|16375.4|0
1585116000000|2020-03-25 06:00:00|16930.2|16840.2|16995.2|16905.2|17016.3|16926.3|16726.5|16636.5|0
1585119600000|2020-03-25 07:00:00|16996.1|16906.1|17447.5|17382.5|17447.5|17382.5|16925.7|16835.7|523
1585123200000|2020-03-25 08:00:00|17455|17390|17644.3|17579.3|17659.3|17594.3|17320|17255|5440
1585126800000|2020-03-25 09:00:00|17641.8|17576.8|17431.8|17366.8|17864.3|17799.3|17354.3|17289.3|3211
1585130400000|2020-03-25 10:00:00|17424.3|17359.3|16791.8|16726.8|17431.8|17366.8|16764.3|16699.3|3974
1585134000000|2020-03-25 11:00:00|16794.3|16729.3|17046.8|16981.8|17139.3|17074.3|16784.3|16719.3|2760
1585137600000|2020-03-25 12:00:00|17044.3|16979.3|16854.3|16789.3|17091.8|17026.8|16766.8|16701.8|2341
1585141200000|2020-03-25 13:00:00|16856.8|16791.8|16727|16662|17014.5|16949.5|16727|16662|3085
1585144800000|2020-03-25 14:00:00|16729.5|16664.5|16932|16867|16957|16892|16602|16537|3138
1585148400000|2020-03-25 15:00:00|16929.5|16864.5|16971.3|16906.3|17071.3|17006.3|16898.8|16833.8|2980
1585152000000|2020-03-25 16:00:00|16973.8|16908.8|17237.8|17159.8|17478.8|17413.8|16956.3|16891.3|4914
1585155600000|2020-03-25 17:00:00|17235.3|17157.3|17415.3|17337.3|17487.8|17409.8|17185.3|17107.3|269
1585159200000|2020-03-25 18:00:00|17412.8|17334.8|17342.8|17264.8|17422.8|17344.8|17240.3|17162.3|81
1585162800000|2020-03-25 19:00:00|17345.3|17267.3|17296.3|17231.3|17471.3|17406.3|17246.3|17181.3|108
1585166400000|2020-03-25 20:00:00|17293.8|17228.8|17216.3|17151.3|17293.8|17228.8|17186.3|17121.3|18
1585170000000|2020-03-25 21:00:00|17226.7|17136.7|17222.9|17132.9|17226.7|17136.7|17222.9|17132.9|0
1585173600000|2020-03-25 22:00:00|17253.6|17163.6|17280.1|17190.1|17413.5|17323.5|17187.6|17097.6|0
1585177200000|2020-03-25 23:00:00|17281.2|17191.2|17243.4|17153.4|17281.2|17191.2|17129.1|17039.1|0
1585180800000|2020-03-26 00:00:00|17242.4|17152.4|17295|17205|17493.9|17403.9|17180.8|17090.8|0
1585184400000|2020-03-26 01:00:00|17294|17204|17051.7|16961.7|17296.8|17206.8|17023.1|16933.1|0
1585188000000|2020-03-26 02:00:00|17052.2|16962.2|17087.5|16997.5|17126.6|17036.6|16944|16854|0
1585191600000|2020-03-26 03:00:00|17088.6|16998.6|17123.2|17033.2|17187.3|17097.3|16973.2|16883.2|0
1585195200000|2020-03-26 04:00:00|17124.4|17034.4|17117.3|17027.3|17146.7|17056.7|17008.3|16918.3|0
1585198800000|2020-03-26 05:00:00|17117.8|17027.8|17062.9|16972.9|17157.9|17067.9|16968.9|16878.9|0
1585202400000|2020-03-26 06:00:00|17063.7|16973.7|16974.9|16884.9|17098.4|17008.4|16937.6|16847.6|0
1585206000000|2020-03-26 07:00:00|16974.6|16884.6|16976.3|16911.3|17116.3|17051.3|16688.8|16623.8|229
1585209600000|2020-03-26 08:00:00|16978.8|16913.8|17139|17094|17139|17094|16878.8|16813.8|2134
1585213200000|2020-03-26 09:00:00|17141.5|17096.5|17154|17109|17199|17154|17019|16974|1195
1585216800000|2020-03-26 10:00:00|17151.5|17106.5|17121.5|17076.5|17209|17164|17074|17029|1437
1585220400000|2020-03-26 11:00:00|17116.5|17071.5|17034|16989|17156.5|17111.5|16989|16944|1168
1585224000000|2020-03-26 12:00:00|17041.5|16996.5|17047.7|17002.7|17095.2|17050.2|16894|16849|1562
1585227600000|2020-03-26 13:00:00|17050.2|17005.2|17260.2|17215.2|17285.2|17240.2|16985.2|16940.2|2187
1585231200000|2020-03-26 14:00:00|17265.2|17220.2|17115.2|17070.2|17325.2|17280.2|17077.7|17032.7|3358
1585234800000|2020-03-26 15:00:00|17120.2|17075.2|17295.2|17250.2|17342.7|17297.7|17057.7|17012.7|3033
1585238400000|2020-03-26 16:00:00|17297.7|17252.7|17465.2|17410.2|17480.2|17435.2|17260.2|17215.2|3221
1585242000000|2020-03-26 17:00:00|17460.2|17405.2|17319.2|17261.2|17529.2|17471.2|17261.7|17203.7|545
1585245600000|2020-03-26 18:00:00|17320.2|17265.2|17466.7|17408.7|17496.7|17438.7|17294.2|17236.2|114
1585249200000|2020-03-26 19:00:00|17464.2|17406.2|17615.2|17570.2|17620.2|17575.2|17387.7|17342.7|132
1585252800000|2020-03-26 20:00:00|17612.7|17567.7|17585.2|17540.2|17622.7|17577.7|17570.2|17525.2|34
1585256400000|2020-03-26 21:00:00|17611.5|17541.5|17618.7|17548.7|17618.8|17548.8|17610.6|17540.6|0
1585260000000|2020-03-26 22:00:00|17676|17606|17497.8|17427.8|17682|17612|17490.9|17420.9|0
1585263600000|2020-03-26 23:00:00|17498.8|17428.8|17694.9|17624.9|17719.6|17649.6|17465.2|17395.2|0
1585267200000|2020-03-27 00:00:00|17693.9|17623.9|17433.3|17363.3|17719.5|17649.5|17413.5|17343.5|0
1585270800000|2020-03-27 01:00:00|17432.6|17362.6|17378.6|17308.6|17450.8|17380.8|17281.8|17211.8|0
1585274400000|2020-03-27 02:00:00|17379.3|17309.3|17237.9|17167.9|17379.5|17309.5|17202.9|17132.9|0
1585278000000|2020-03-27 03:00:00|17238.1|17168.1|17393.1|17323.1|17419.8|17349.8|17213.8|17143.8|0
1585281600000|2020-03-27 04:00:00|17393.3|17323.3|17281.7|17211.7|17405|17335|17229.7|17159.7|0
1585285200000|2020-03-27 05:00:00|17281.5|17211.5|17416.7|17346.7|17418|17348|17183.4|17113.4|0
1585288800000|2020-03-27 06:00:00|17415.5|17345.5|17401.3|17331.3|17538.8|17468.8|17347.9|17277.9|0
1585292400000|2020-03-27 07:00:00|17401.8|17331.8|17157.7|17112.7|17410.2|17365.2|17147.7|17102.7|187
1585296000000|2020-03-27 08:00:00|17155.2|17110.2|17107.7|17062.7|17317.7|17272.7|17027.7|16982.7|2256
1585299600000|2020-03-27 09:00:00|17110.2|17065.2|17115.2|17070.2|17220.2|17175.2|17060.2|17015.2|1315
1585303200000|2020-03-27 10:00:00|17117.7|17072.7|16985.2|16940.2|17120.2|17075.2|16977.7|16932.7|1138
1585306800000|2020-03-27 11:00:00|16987.7|16942.7|16847.7|16802.7|17042.7|16997.7|16822.7|16777.7|960
1585310400000|2020-03-27 12:00:00|16845.2|16800.2|16839.7|16794.7|16902.7|16857.7|16727.7|16682.7|1140
1585314000000|2020-03-27 13:00:00|16842.2|16797.2|16902.2|16857.2|16952.2|16907.2|16789.7|16744.7|1568
1585317600000|2020-03-27 14:00:00|16907.2|16862.2|16749.7|16704.7|16907.2|16862.2|16677.2|16632.2|2568
1585321200000|2020-03-27 15:00:00|16754.7|16709.7|16877.2|16832.2|16947.2|16902.2|16742.2|16697.2|2145
1585324800000|2020-03-27 16:00:00|16874.7|16829.7|16831.2|16773.2|16989.7|16944.7|16794.7|16748.2|3740
1585328400000|2020-03-27 17:00:00|16833.7|16775.7|16786.2|16728.2|16876.2|16818.2|16711.2|16653.2|210
1585332000000|2020-03-27 18:00:00|16783.7|16725.7|16801.2|16743.2|16808.7|16750.7|16684.7|16634.7|75
1585335600000|2020-03-27 19:00:00|16803.7|16745.7|16722.2|16677.2|16938.7|16880.7|16682.2|16637.2|115
1585339200000|2020-03-27 20:00:00|16719.7|16674.7|16627.2|16582.2|16744.7|16699.7|16624.7|16579.7|32
1585519200000|2020-03-29 22:00:00|16263.8|16193.8|16427.1|16357.1|16538.4|16468.4|16235.9|16165.9|0
1585522800000|2020-03-29 23:00:00|16431|16361|16520.7|16450.7|16596.1|16526.1|16390.2|16320.2|0
1585526400000|2020-03-30 00:00:00|16528.4|16458.4|16593.7|16523.7|16644.5|16574.5|16523.6|16453.6|0
1585530000000|2020-03-30 01:00:00|16594.2|16524.2|16639.5|16569.5|16675.1|16605.1|16523.2|16453.2|0
1585533600000|2020-03-30 02:00:00|16637.2|16567.2|16654.5|16584.5|16741|16671|16613.5|16543.5|0
1585537200000|2020-03-30 03:00:00|16654.8|16584.8|16776.3|16706.3|16802.9|16732.9|16615|16545|0
1585540800000|2020-03-30 04:00:00|16776.8|16706.8|16881.5|16811.5|16913.3|16843.3|16761.9|16691.9|0
1585544400000|2020-03-30 05:00:00|16883.8|16813.8|17090.9|17020.9|17151.7|17081.7|16844.5|16774.5|0
1585548000000|2020-03-30 06:00:00|17090.2|17020.2|16895.3|16850.3|17100.6|17030.6|16779.5|16709.5|256
1585551600000|2020-03-30 07:00:00|16892.8|16847.8|16424.9|16379.9|16972.8|16927.8|16355.3|16310.3|3228
1585555200000|2020-03-30 08:00:00|16432.4|16387.4|16771.6|16726.6|16854.1|16809.1|16432.4|16387.4|2910
1585558800000|2020-03-30 09:00:00|16769.1|16724.1|16816.6|16771.6|16916.6|16871.6|16721.6|16676.6|1067
1585562400000|2020-03-30 10:00:00|16814.1|16769.1|16751.6|16706.6|16871.6|16826.6|16696.6|16651.6|646
1585566000000|2020-03-30 11:00:00|16746.6|16701.6|16667.5|16622.5|16816.6|16771.6|16626.6|16581.6|718
1585569600000|2020-03-30 12:00:00|16665|16620|16770|16725|16787.5|16742.5|16632.5|16587.5|1262
1585573200000|2020-03-30 13:00:00|16767.5|16722.5|16692.5|16647.5|16800|16755|16652.5|16607.5|1097
1585576800000|2020-03-30 14:00:00|16695|16650|16757.8|16712.8|16822.5|16777.5|16690|16645|1139
1585580400000|2020-03-30 15:00:00|16755.3|16710.3|16804.3|16746.3|17010.3|16965.3|16740.3|16695.3|2636
1585584000000|2020-03-30 16:00:00|16805.3|16760.3|16939.3|16881.3|16970.3|16915.3|16805.3|16760.3|148
1585587600000|2020-03-30 17:00:00|16936.8|16878.8|16894.3|16836.3|16960.3|16905.3|16860.3|16808.8|80
1585591200000|2020-03-30 18:00:00|16891.8|16833.8|16910.3|16865.3|16917.8|16872.8|16835.3|16780.3|156
1585594800000|2020-03-30 19:00:00|16912.8|16867.8|17002.8|16957.8|17027.8|16982.8|16902.8|16857.8|206
1585598400000|2020-03-30 20:00:00|17044.8|16974.8|17041.1|16971.1|17079.1|17009.1|16978.8|16908.8|0
1585602000000|2020-03-30 21:00:00|17040|16970|17054.2|16984.2|17060.9|16990.9|17040|16970|0
1585605600000|2020-03-30 22:00:00|17055|16985|17083.9|17013.9|17121.8|17051.8|17036.1|16966.1|0
1585609200000|2020-03-30 23:00:00|17083.4|17013.4|17098.4|17028.4|17121.7|17051.7|17028.8|16958.8|0
1585612800000|2020-03-31 00:00:00|17098.7|17028.7|17159.5|17089.5|17250.4|17180.4|17098.7|17028.7|0
1585616400000|2020-03-31 01:00:00|17159.4|17089.4|17186.8|17116.8|17261.4|17191.4|17122.9|17052.9|0
1585620000000|2020-03-31 02:00:00|17188.7|17118.7|17201.3|17131.3|17238.2|17168.2|17164|17094|0
1585623600000|2020-03-31 03:00:00|17201.2|17131.2|17132.8|17062.8|17207.6|17137.6|17094.2|17024.2|0
1585627200000|2020-03-31 04:00:00|17132.7|17062.7|16973.1|16903.1|17132.7|17062.7|16922.5|16852.5|0
1585630800000|2020-03-31 05:00:00|16973.2|16903.2|17002.7|16932.7|17068.7|16998.7|16869.1|16799.1|0
1585634400000|2020-03-31 06:00:00|17003.6|16933.6|17117.8|17072.8|17125.3|17080.3|16902.8|16857.8|666
1585638000000|2020-03-31 07:00:00|17127.8|17082.8|17310.3|17265.3|17370.3|17325.3|17097.8|17052.8|2756
1585641600000|2020-03-31 08:00:00|17307.8|17262.8|17227.5|17182.5|17355.3|17310.3|17200|17155|872
1585645200000|2020-03-31 09:00:00|17230|17185|17077.5|17032.5|17265|17220|17070|17025|879
1585648800000|2020-03-31 10:00:00|17080|17035|16967.5|16922.5|17082.5|17037.5|16885|16840|1879
1585652400000|2020-03-31 11:00:00|16962.5|16917.5|16886.5|16841.5|17020|16975|16871.5|16826.5|778
1585656000000|2020-03-31 12:00:00|16884|16839|16961.5|16916.5|16971.5|16926.5|16691.5|16646.5|1469
1585659600000|2020-03-31 13:00:00|16959|16914|16911.5|16866.5|17031.5|16986.5|16844|16799|1805
1585663200000|2020-03-31 14:00:00|16921.5|16876.5|16919.8|16874.8|17042.3|16997.3|16907.3|16862.3|1491
1585666800000|2020-03-31 15:00:00|16917.3|16872.3|17049.8|16994.8|17209.8|17164.8|16862.3|16817.3|4006
1585670400000|2020-03-31 16:00:00|17044.8|16985.8|17094.8|17039.8|17136.3|17079.8|16994.8|16939.8|313
1585674000000|2020-03-31 17:00:00|17103.8|17045.8|16951.3|16893.3|17114.8|17059.8|16924.8|16873.3|155
1585677600000|2020-03-31 18:00:00|16946.3|16888.3|16997.3|16952.3|17017.3|16972.3|16938.8|16880.8|50
1585681200000|2020-03-31 19:00:00|16999.8|16954.8|16964.8|16919.8|17012.3|16967.3|16929.8|16884.8|77
1585684800000|2020-03-31 20:00:00|17003.9|16933.9|16967.6|16897.6|17025.7|16955.7|16917.5|16847.5|0
1585688400000|2020-03-31 21:00:00|16966.8|16896.8|16968.5|16898.5|16980.8|16910.8|16965.1|16895.1|0
1585692000000|2020-03-31 22:00:00|16967.1|16897.1|16837.7|16767.7|16967.1|16897.1|16788.4|16718.4|0
1585695600000|2020-03-31 23:00:00|16837.9|16767.9|16794.4|16724.4|16864.1|16794.1|16786.4|16716.4|0
1585699200000|2020-04-01 00:00:00|16794.2|16724.2|16843.8|16773.8|16871.6|16801.6|16740|16670|0
1585702800000|2020-04-01 01:00:00|16843.7|16773.7|16843.8|16773.8|16853.1|16783.1|16716.3|16646.3|0
1585706400000|2020-04-01 02:00:00|16842.7|16772.7|16858.8|16788.8|16877.9|16807.9|16819.1|16749.1|0
1585710000000|2020-04-01 03:00:00|16857.7|16787.7|16747|16677|16867.5|16797.5|16740.9|16670.9|0
1585713600000|2020-04-01 04:00:00|16747.1|16677.1|16754|16684|16766.4|16696.4|16713.2|16643.2|0
1585717200000|2020-04-01 05:00:00|16754.2|16684.2|16656.8|16586.8|16773.4|16703.4|16517.5|16447.5|0
1585720800000|2020-04-01 06:00:00|16654.9|16584.9|16642.3|16597.3|16654.9|16602.3|16500.6|16430.6|189
1585724400000|2020-04-01 07:00:00|16639.8|16594.8|16750.1|16705.1|16824.8|16779.8|16604.8|16559.8|1994
1585728000000|2020-04-01 08:00:00|16752.6|16707.6|16775.1|16730.1|16837.6|16792.6|16677.6|16632.6|1473
1585731600000|2020-04-01 09:00:00|16772.6|16727.6|16825.1|16780.1|16865.1|16820.1|16725.1|16680.1|978
1585735200000|2020-04-01 10:00:00|16827.6|16782.6|16760.1|16715.1|16855.1|16810.1|16745.1|16700.1|601
1585738800000|2020-04-01 11:00:00|16765.1|16720.1|16727.3|16682.3|16772.3|16727.3|16675.1|16630.1|923
1585742400000|2020-04-01 12:00:00|16722.3|16677.3|16692.3|16647.3|16727.3|16682.3|16639.8|16594.8|845
1585746000000|2020-04-01 13:00:00|16689.8|16644.8|16594.8|16549.8|16697.3|16652.3|16567.3|16522.3|1894
1585749600000|2020-04-01 14:00:00|16597.3|16552.3|16640.4|16595.4|16707.9|16662.9|16517.3|16472.3|1996
1585753200000|2020-04-01 15:00:00|16645.4|16600.4|16560.4|16505.4|16692.9|16647.9|16465.4|16420.4|3550
1585756800000|2020-04-01 16:00:00|16559.4|16501.4|16514.4|16456.4|16565.4|16510.4|16479.4|16421.4|585
1585760400000|2020-04-01 17:00:00|16510.4|16455.4|16544.4|16486.4|16550.4|16500.4|16505.4|16450.4|57
1585764000000|2020-04-01 18:00:00|16546.9|16488.9|16517.9|16472.9|16555.4|16500.4|16517.9|16472.9|80
1585767600000|2020-04-01 19:00:00|16520.4|16475.4|16292.9|16247.9|16527.9|16482.9|16192.9|16147.9|264
1585771200000|2020-04-01 20:00:00|16329.1|16259.1|16324.8|16254.8|16334.9|16264.9|16256.4|16186.4|0
1585774800000|2020-04-01 21:00:00|16324.2|16254.2|16325.3|16255.3|16334.7|16264.7|16316.4|16246.4|0
1585778400000|2020-04-01 22:00:00|16328.8|16258.8|16354.7|16284.7|16446.4|16376.4|16328.6|16258.6|0
1585782000000|2020-04-01 23:00:00|16354.2|16284.2|16419.4|16349.4|16421.5|16351.5|16330.5|16260.5|0
1585785600000|2020-04-02 00:00:00|16418.2|16348.2|16436.3|16366.3|16480.4|16410.4|16404|16334|0
1585789200000|2020-04-02 01:00:00|16436.7|16366.7|16415.8|16345.8|16481.7|16411.7|16346.3|16276.3|0
1585792800000|2020-04-02 02:00:00|16416.9|16346.9|16570|16500|16578.4|16508.4|16416.9|16346.9|0
1585796400000|2020-04-02 03:00:00|16570.2|16500.2|16630.5|16560.5|16661.8|16591.8|16568.6|16498.6|0
1585800000000|2020-04-02 04:00:00|16630.9|16560.9|16595|16525|16665.6|16595.6|16576|16506|0
1585803600000|2020-04-02 05:00:00|16595.1|16525.1|16608.3|16538.3|16678.3|16608.3|16511.1|16441.1|0
1585807200000|2020-04-02 06:00:00|16606.4|16536.4|16767.9|16722.9|16770.4|16725.4|16555.4|16510.4|217
1585810800000|2020-04-02 07:00:00|16772.9|16727.9|16681.6|16636.6|16815.4|16770.4|16640.4|16595.4|1789
1585814400000|2020-04-02 08:00:00|16679.1|16634.1|16661.6|16616.6|16766.6|16721.6|16654.1|16609.1|1040
1585818000000|2020-04-02 09:00:00|16659.1|16614.1|16689.1|16644.1|16706.6|16661.6|16614.1|16569.1|788
1585821600000|2020-04-02 10:00:00|16686.6|16641.6|16781.6|16736.6|16799.1|16754.1|16649.1|16604.1|1054
1585825200000|2020-04-02 11:00:00|16784.1|16739.1|16821.6|16776.6|16849.1|16804.1|16751.6|16706.6|843
1585828800000|2020-04-02 12:00:00|16819.1|16774.1|16613.5|16568.5|16829.1|16784.1|16583.5|16538.5|1322
1585832400000|2020-04-02 13:00:00|16611|16566|16615|16570|16658.5|16613.5|16441|16396|2422
1585836000000|2020-04-02 14:00:00|16612.5|16567.5|16900|16855|16912.5|16867.5|16585|16540|2779
1585839600000|2020-04-02 15:00:00|16902.5|16857.5|16894|16836|16950|16905|16747.5|16702.5|3193
1585843200000|2020-04-02 16:00:00|16895|16840|16874|16816|16979|16921|16845|16796|165
1585846800000|2020-04-02 17:00:00|16871.5|16813.5|16766.5|16708.5|16880|16825|16724|16666|76
1585850400000|2020-04-02 18:00:00|16761.5|16703.5|16757.5|16712.5|16764|16712.5|16585|16530|94
1585854000000|2020-04-02 19:00:00|16760|16715|16842.5|16797.5|16865|16820|16745|16700|107
1585857600000|2020-04-02 20:00:00|16868.3|16798.3|16875.5|16805.5|16930.4|16860.4|16851.9|16781.9|0
1585861200000|2020-04-02 21:00:00|16875.8|16805.8|16878.6|16808.6|16880.9|16810.9|16859.9|16789.9|0
1585864800000|2020-04-02 22:00:00|16878.4|16808.4|16892.1|16822.1|16928.5|16858.5|16823.3|16753.3|0
1585868400000|2020-04-02 23:00:00|16891.4|16821.4|16793.1|16723.1|16907|16837|16768.3|16698.3|0
1585872000000|2020-04-03 00:00:00|16792.3|16722.3|16769.8|16699.8|16838.3|16768.3|16743.4|16673.4|0
1585875600000|2020-04-03 01:00:00|16767.7|16697.7|16832.8|16762.8|16847.6|16777.6|16717.9|16647.9|0
1585879200000|2020-04-03 02:00:00|16832.9|16762.9|16749.5|16679.5|16838.8|16768.8|16732.5|16662.5|0
1585882800000|2020-04-03 03:00:00|16749.4|16679.4|16709.4|16639.4|16764.5|16694.5|16682.4|16612.4|0
1585886400000|2020-04-03 04:00:00|16709.7|16639.7|16666.2|16596.2|16717.9|16647.9|16623.1|16553.1|0
1585890000000|2020-04-03 05:00:00|16666|16596|16753.3|16683.3|16778.6|16708.6|16602|16532|0
1585893600000|2020-04-03 06:00:00|16749|16679|16797.5|16752.5|16815|16770|16665|16620|149
1585897200000|2020-04-03 07:00:00|16795|16750|16646.5|16601.5|16822.5|16777.5|16562.5|16517.5|2072
1585900800000|2020-04-03 08:00:00|16636.5|16591.5|16591.5|16546.5|16709|16664|16586.5|16541.5|919
1585904400000|2020-04-03 09:00:00|16594|16549|16626.5|16581.5|16639|16594|16564|16519|1110
1585908000000|2020-04-03 10:00:00|16629|16584|16646.5|16601.5|16694|16649|16606.5|16561.5|546
1585911600000|2020-04-03 11:00:00|16644|16599|16703.9|16658.9|16732.6|16687.6|16599|16554|805
1585915200000|2020-04-03 12:00:00|16701.4|16656.4|16663.9|16618.9|16713.9|16668.9|16596.4|16551.4|1031
1585918800000|2020-04-03 13:00:00|16666.4|16621.4|16621.4|16576.4|16706.4|16661.4|16596.4|16551.4|990
1585922400000|2020-04-03 14:00:00|16623.9|16578.9|16583.9|16538.9|16666.4|16621.4|16543.9|16498.9|1084
1585926000000|2020-04-03 15:00:00|16586.4|16541.4|16406.4|16351.4|16601.4|16556.4|16316.4|16271.4|2805
1585929600000|2020-04-03 16:00:00|16410.4|16352.4|16311.4|16256.4|16425.4|16367.4|16246.4|16196.4|392
1585933200000|2020-04-03 17:00:00|16315.4|16257.4|16310.4|16252.4|16355.4|16297.4|16257.9|16199.9|91
1585936800000|2020-04-03 18:00:00|16315.4|16257.4|16276.4|16231.4|16317.9|16259.9|16208.9|16163.9|161
1585940400000|2020-04-03 19:00:00|16281.4|16236.4|16266.4|16221.4|16301.4|16256.4|16136.4|16091.4|186
1585944000000|2020-04-03 20:00:00|16271.6|16201.6|16307.4|16237.4|16353|16283|16271.6|16201.6|0
1586124000000|2020-04-05 22:00:00|16529.6|16459.6|16568.1|16498.1|16590.3|16520.3|16494.4|16424.4|0
1586127600000|2020-04-05 23:00:00|16568.4|16498.4|16628.3|16558.3|16647.1|16577.1|16566.2|16496.2|0
1586131200000|2020-04-06 00:00:00|16628.4|16558.4|16875.8|16805.8|16957.4|16887.4|16623.4|16553.4|0
1586134800000|2020-04-06 01:00:00|16874.8|16804.8|16814.4|16744.4|16934|16864|16740.7|16670.7|0
1586138400000|2020-04-06 02:00:00|16814.6|16744.6|16873.6|16803.6|16891.7|16821.7|16780|16710|0
1586142000000|2020-04-06 03:00:00|16873.7|16803.7|16919.7|16849.7|16930.4|16860.4|16824.6|16754.6|0
1586145600000|2020-04-06 04:00:00|16920|16850|17046.1|16976.1|17052.7|16982.7|16907.5|16837.5|0
1586149200000|2020-04-06 05:00:00|17046.2|16976.2|17156.3|17086.3|17177.8|17107.8|16970|16900|0
1586152800000|2020-04-06 06:00:00|17158.4|17088.4|16918.9|16873.9|17173.4|17103.4|16771.4|16726.4|403
1586156400000|2020-04-06 07:00:00|16921.4|16876.4|16929.1|16884.1|17016.4|16971.4|16903.9|16858.9|2291
1586160000000|2020-04-06 08:00:00|16926.6|16881.6|16968|16923|16983|16938|16838|16793|1156
1586163600000|2020-04-06 09:00:00|16970.5|16925.5|16913|16868|16973|16928|16880.5|16835.5|1042
1586167200000|2020-04-06 10:00:00|16915.5|16870.5|16875.5|16830.5|16938|16893|16868|16823|457
1586170800000|2020-04-06 11:00:00|16873|16828|16888.1|16843.1|16903.1|16858.1|16848|16803|471
1586174400000|2020-04-06 12:00:00|16885.6|16840.6|16920.6|16875.6|16935.6|16890.6|16860.6|16815.6|410
1586178000000|2020-04-06 13:00:00|16923.1|16878.1|17043.1|16998.1|17050.6|17005.6|16898.1|16853.1|1205
1586181600000|2020-04-06 14:00:00|17045.6|17000.6|16988.4|16943.4|17075.6|17030.6|16940.9|16895.9|1434
1586185200000|2020-04-06 15:00:00|16990.9|16945.9|17093.4|17038.4|17173.4|17128.4|16978.4|16933.4|2577
1586188800000|2020-04-06 16:00:00|17088.4|17033.4|17174.9|17116.9|17217.4|17159.4|17088.4|17033.4|371
1586192400000|2020-04-06 17:00:00|17172.4|17114.4|17372.4|17314.4|17393.4|17343.4|17162.4|17104.4|218
1586196000000|2020-04-06 18:00:00|17373.4|17318.4|17285.9|17240.9|17373.4|17323.4|17213.4|17164.4|51
1586199600000|2020-04-06 19:00:00|17288.4|17243.4|17353.4|17308.4|17428.4|17383.4|17243.4|17198.4|168
1586203200000|2020-04-06 20:00:00|17358.8|17288.8|17304.5|17234.5|17358.8|17288.8|17262.4|17192.4|0
1586206800000|2020-04-06 21:00:00|17306.7|17236.7|17307.6|17237.6|17316.3|17246.3|17302.2|17232.2|0
1586210400000|2020-04-06 22:00:00|17305.9|17235.9|17243.2|17173.2|17315.9|17245.9|17220.7|17150.7|0
1586214000000|2020-04-06 23:00:00|17243.3|17173.3|17416.6|17346.6|17420.6|17350.6|17232.1|17162.1|0
1586217600000|2020-04-07 00:00:00|17416.9|17346.9|17342.4|17272.4|17453.9|17383.9|17327.2|17257.2|0
1586221200000|2020-04-07 01:00:00|17342.3|17272.3|17249|17179|17380.2|17310.2|17237|17167|0
1586224800000|2020-04-07 02:00:00|17248.8|17178.8|17270.8|17200.8|17273.5|17203.5|17191.1|17121.1|0
1586228400000|2020-04-07 03:00:00|17270.9|17200.9|17170.2|17100.2|17290.7|17220.7|17141.1|17071.1|0
1586232000000|2020-04-07 04:00:00|17170.6|17100.6|17280.1|17210.1|17280.1|17210.1|17137.9|17067.9|0
1586235600000|2020-04-07 05:00:00|17279.8|17209.8|17436.7|17366.7|17439.7|17369.7|17230.6|17160.6|0
1586239200000|2020-04-07 06:00:00|17436.9|17366.9|17635.9|17590.9|17665.9|17620.9|17361.5|17291.5|354
1586242800000|2020-04-07 07:00:00|17638.4|17593.4|17804|17779|17821.5|17796.5|17595.9|17568.4|3335
1586246400000|2020-04-07 08:00:00|17809|17784|17721.5|17696.5|17899|17874|17701.5|17676.5|1238
1586250000000|2020-04-07 09:00:00|17724|17699|17706.5|17681.5|17786.5|17761.5|17679|17654|933
1586253600000|2020-04-07 10:00:00|17704|17679|17799|17774|17804|17779|17696.5|17671.5|1498
1586257200000|2020-04-07 11:00:00|17796.5|17771.5|17700.4|17675.4|17809|17784|17697.9|17672.9|454
1586260800000|2020-04-07 12:00:00|17702.9|17677.9|17765.4|17740.4|17775.4|17750.4|17555.4|17530.4|1668
1586264400000|2020-04-07 13:00:00|17767.9|17742.9|17727.9|17702.9|17817.9|17792.9|17672.9|17647.9|1397
1586268000000|2020-04-07 14:00:00|17730.4|17705.4|17238.2|17213.2|17740.4|17715.4|17183.2|17158.2|3312
1586271600000|2020-04-07 15:00:00|17235.7|17210.7|17485.7|17450.7|17580.7|17555.7|17233.2|17208.2|3934
1586275200000|2020-04-07 16:00:00|17480.7|17445.7|17515.7|17480.7|17605.7|17570.7|17480.7|17445.7|226
1586278800000|2020-04-07 17:00:00|17520.7|17485.7|17410.7|17375.7|17540.7|17510.7|17405.7|17375.7|86
1586282400000|2020-04-07 18:00:00|17414.7|17376.7|17250.7|17225.7|17414.7|17376.7|17223.2|17198.2|101
1586286000000|2020-04-07 19:00:00|17245.7|17220.7|17210.7|17185.7|17335.7|17310.7|17195.7|17170.7|116
1586289600000|2020-04-07 20:00:00|17248.1|17198.1|17165.6|17115.6|17270.9|17220.9|17149.1|17099.1|0
1586293200000|2020-04-07 21:00:00|17168.4|17118.4|17196.2|17146.2|17197.9|17147.9|17160.6|17110.6|0
1586296800000|2020-04-07 22:00:00|17200|17150|17172.8|17122.8|17216.4|17166.4|17117.8|17067.8|0
1586300400000|2020-04-07 23:00:00|17172.9|17122.9|17275|17225|17334.2|17284.2|17159.4|17109.4|0
1586304000000|2020-04-08 00:00:00|17274.6|17224.6|17172.4|17122.4|17288.6|17238.6|17131.9|17081.9|0
1586307600000|2020-04-08 01:00:00|17171.4|17121.4|17262.5|17212.5|17348.7|17298.7|17153|17103|0
1586311200000|2020-04-08 02:00:00|17262.7|17212.7|17231.5|17181.5|17340|17290|17231.1|17181.1|0
1586314800000|2020-04-08 03:00:00|17231.7|17181.7|17289.8|17239.8|17296.5|17246.5|17206.3|17156.3|0
1586318400000|2020-04-08 04:00:00|17290|17240|17425.4|17375.4|17437.9|17387.9|17263.5|17213.5|0
1586322000000|2020-04-08 05:00:00|17425.3|17375.3|17454.3|17404.3|17545.3|17495.3|17402.9|17352.9|0
1586325600000|2020-04-08 06:00:00|17454.9|17404.9|17185.7|17160.7|17469.8|17419.8|17023.2|16998.2|703
1586329200000|2020-04-08 07:00:00|17188.2|17163.2|17353.2|17328.2|17380.7|17355.7|17163.2|17138.2|2166
1586332800000|2020-04-08 08:00:00|17355.7|17330.7|17268.2|17243.2|17365.7|17340.7|17198.2|17173.2|863
1586336400000|2020-04-08 09:00:00|17270.7|17245.7|17289.5|17264.5|17318.7|17293.7|17213.2|17188.2|504
1586340000000|2020-04-08 10:00:00|17294.5|17269.5|17309.5|17284.5|17334.5|17309.5|17279.5|17254.5|868
1586343600000|2020-04-08 11:00:00|17312|17287|17338.9|17313.9|17379.5|17354.5|17299.5|17274.5|523
1586347200000|2020-04-08 12:00:00|17336.4|17311.4|17368.9|17343.9|17403.9|17378.9|17323.9|17298.9|614
1586350800000|2020-04-08 13:00:00|17371.4|17346.4|17236.4|17211.4|17426.4|17401.4|17233.9|17208.9|1103
1586354400000|2020-04-08 14:00:00|17241.4|17216.4|17321.4|17296.4|17321.4|17296.4|17216.4|17191.4|869
1586358000000|2020-04-08 15:00:00|17318.9|17293.9|17518.9|17483.9|17533.9|17498.9|17263.9|17238.9|2275
1586361600000|2020-04-08 16:00:00|17523.9|17488.9|17513.9|17478.9|17553.9|17523.9|17433.9|17398.9|230
1586365200000|2020-04-08 17:00:00|17518.9|17483.9|17435.4|17397.4|17573.9|17543.9|17422.9|17384.9|99
1586368800000|2020-04-08 18:00:00|17437.9|17399.9|17528.9|17503.9|17563.9|17538.9|17425.4|17387.4|46
1586372400000|2020-04-08 19:00:00|17526.4|17501.4|17516.4|17491.4|17538.9|17513.9|17463.9|17438.9|58
1586376000000|2020-04-08 20:00:00|17530.5|17480.5|17523.4|17473.4|17556.6|17506.6|17481.5|17431.5|0
1586379600000|2020-04-08 21:00:00|17523.1|17473.1|17515.2|17465.2|17523.8|17473.8|17508|17458|0
1586383200000|2020-04-08 22:00:00|17513.4|17463.4|17483.6|17433.6|17513.4|17463.4|17455.6|17405.6|0
1586386800000|2020-04-08 23:00:00|17483.3|17433.3|17576.5|17526.5|17597.3|17547.3|17464.1|17414.1|0
1586390400000|2020-04-09 00:00:00|17576.8|17526.8|17560.2|17510.2|17609.7|17559.7|17546.5|17496.5|0
1586394000000|2020-04-09 01:00:00|17560.4|17510.4|17504.8|17454.8|17603.4|17553.4|17473.9|17423.9|0
1586397600000|2020-04-09 02:00:00|17505.1|17455.1|17499.2|17449.2|17555.5|17505.5|17467.4|17417.4|0
1586401200000|2020-04-09 03:00:00|17499.3|17449.3|17548.2|17498.2|17560.2|17510.2|17476.9|17426.9|0
1586404800000|2020-04-09 04:00:00|17548.3|17498.3|17576.2|17526.2|17579.6|17529.6|17500.2|17450.2|0
1586408400000|2020-04-09 05:00:00|17576.1|17526.1|17560.9|17510.9|17618.2|17568.2|17531.4|17481.4|0
1586412000000|2020-04-09 06:00:00|17557.3|17507.3|17681.4|17656.4|17681.4|17656.4|17538.9|17507.3|132
1586415600000|2020-04-09 07:00:00|17691.4|17666.4|17751|17726|17768.9|17743.9|17626.4|17601.4|1777
1586419200000|2020-04-09 08:00:00|17753.5|17728.5|17541|17516|17763.5|17738.5|17541|17516|915
1586422800000|2020-04-09 09:00:00|17543.5|17518.5|17571|17546|17653.5|17628.5|17478.5|17453.5|1112
1586426400000|2020-04-09 10:00:00|17568.5|17543.5|17553.5|17528.5|17601|17576|17506|17481|655
1586430000000|2020-04-09 11:00:00|17548.5|17523.5|17511.9|17486.9|17566|17541|17373.5|17348.5|1809
1586433600000|2020-04-09 12:00:00|17514.4|17489.4|17581.9|17556.9|17621.9|17596.9|17416.9|17391.9|1170
1586437200000|2020-04-09 13:00:00|17584.4|17559.4|17774.4|17749.4|17774.4|17749.4|17574.4|17549.4|1620
1586440800000|2020-04-09 14:00:00|17771.9|17746.9|17614.3|17589.3|17771.9|17746.9|17519.3|17494.3|1806
1586444400000|2020-04-09 15:00:00|17611.8|17586.8|17759.3|17724.3|17759.3|17724.3|17549.3|17524.3|2296
1586448000000|2020-04-09 16:00:00|17754.3|17719.3|17738.3|17700.3|17839.3|17804.3|17724.3|17689.3|308
1586451600000|2020-04-09 17:00:00|17739.3|17704.3|17749.3|17714.3|17783.3|17745.3|17719.3|17685.3|152
1586455200000|2020-04-09 18:00:00|17748.3|17710.3|17669.3|17644.3|17769.3|17734.3|17639.3|17614.3|81
1586458800000|2020-04-09 19:00:00|17681.8|17656.8|17776.8|17751.8|17866.8|17841.8|17656.8|17631.8|171
1586462400000|2020-04-09 20:00:00|17806.5|17756.5|17894.2|17844.2|17902.5|17852.5|17791.4|17741.4|0
1586466000000|2020-04-09 21:00:00|17894.7|17844.7|17895.3|17845.3|17895.8|17845.8|17894.7|17844.7|0
1586728800000|2020-04-12 22:00:00|17932|17882|17697.9|17647.9|17967.3|17917.3|17494.6|17444.6|0
1586732400000|2020-04-12 23:00:00|17698.1|17648.1|17661|17611|17765.6|17715.6|17630.9|17580.9|0
1586736000000|2020-04-13 00:00:00|17661.1|17611.1|17590.7|17540.7|17702|17652|17583.5|17533.5|0
1586739600000|2020-04-13 01:00:00|17591|17541|17683.9|17633.9|17707.9|17657.9|17576.8|17526.8|0
1586743200000|2020-04-13 02:00:00|17684.5|17634.5|17703.3|17653.3|17741.4|17691.4|17677.2|17627.2|0
1586746800000|2020-04-13 03:00:00|17703|17653|17653.8|17603.8|17719.4|17669.4|17630.3|17580.3|0
1586750400000|2020-04-13 04:00:00|17654|17604|17665.1|17615.1|17671.7|17621.7|17628.9|17578.9|0
1586754000000|2020-04-13 05:00:00|17665.3|17615.3|17632.9|17582.9|17690.4|17640.4|17626.2|17576.2|0
1586757600000|2020-04-13 06:00:00|17633.1|17583.1|17706.2|17656.2|17745.1|17695.1|17629.5|17579.5|0
1586761200000|2020-04-13 07:00:00|17706.5|17656.5|17682.8|17632.8|17720.3|17670.3|17674.8|17624.8|0
1586764800000|2020-04-13 08:00:00|17683.1|17633.1|17684.8|17634.8|17704.2|17654.2|17662.1|17612.1|0
1586768400000|2020-04-13 09:00:00|17684.6|17634.6|17662.3|17612.3|17700.3|17650.3|17658.8|17608.8|0
1586772000000|2020-04-13 10:00:00|17662.5|17612.5|17708.3|17658.3|17746.4|17696.4|17647.2|17597.2|0
1586775600000|2020-04-13 11:00:00|17708.5|17658.5|17781.1|17731.1|17789.8|17739.8|17708.5|17658.5|0
1586779200000|2020-04-13 12:00:00|17781.3|17731.3|17810.5|17760.5|17841.5|17791.5|17757.8|17707.8|0
1586782800000|2020-04-13 13:00:00|17810.8|17760.8|17612.8|17562.8|17871.8|17821.8|17603.9|17553.9|0
1586786400000|2020-04-13 14:00:00|17613|17563|17566.1|17516.1|17703.3|17653.3|17511.9|17461.9|0
1586790000000|2020-04-13 15:00:00|17566.4|17516.4|17669|17619|17698.8|17648.8|17502.3|17452.3|0
1586793600000|2020-04-13 16:00:00|17668.8|17618.8|17675.1|17625.1|17785.7|17735.7|17654.2|17604.2|0
1586797200000|2020-04-13 17:00:00|17674.9|17624.9|17718.4|17668.4|17749.6|17699.6|17615.3|17565.3|0
1586800800000|2020-04-13 18:00:00|17718.7|17668.7|17701.3|17651.3|17764.4|17714.4|17633.4|17583.4|0
1586804400000|2020-04-13 19:00:00|17701|17651|17755.5|17705.5|17810.9|17760.9|17638.9|17588.9|0
1586808000000|2020-04-13 20:00:00|17755.7|17705.7|17803.5|17753.5|17804|17754|17755.7|17705.7|0
1586811600000|2020-04-13 21:00:00|17801.2|17751.2|17805.4|17755.4|17808.1|17758.1|17793.6|17743.6|0
1586815200000|2020-04-13 22:00:00|17806.2|17756.2|17819|17769|17854.1|17804.1|17791.6|17741.6|0
1586818800000|2020-04-13 23:00:00|17818.9|17768.9|17816.4|17766.4|17826.4|17776.4|17793.3|17743.3|0
1586822400000|2020-04-14 00:00:00|17816.1|17766.1|17780.2|17730.2|17816.1|17766.1|17720.7|17670.7|0
1586826000000|2020-04-14 01:00:00|17780.3|17730.3|17925.6|17875.6|17946.7|17896.7|17768|17718|0
1586829600000|2020-04-14 02:00:00|17925.1|17875.1|17936.9|17886.9|17966|17916|17881.8|17831.8|0
1586833200000|2020-04-14 03:00:00|17936.7|17886.7|17918.4|17868.4|17937.2|17887.2|17879.4|17829.4|0
1586836800000|2020-04-14 04:00:00|17919.4|17869.4|17998.9|17948.9|18013.9|17963.9|17912.3|17862.3|0
1586840400000|2020-04-14 05:00:00|17999|17949|17962.3|17912.3|18006.1|17956.1|17941.1|17891.1|0
1586844000000|2020-04-14 06:00:00|17962.6|17912.6|17849.3|17824.3|17962.6|17926.8|17729.3|17704.3|400
1586847600000|2020-04-14 07:00:00|17851.8|17826.8|17809|17784|17876.8|17851.8|17706.8|17681.8|1163
1586851200000|2020-04-14 08:00:00|17806.5|17781.5|17734|17709|17809|17784|17716.5|17691.5|486
1586854800000|2020-04-14 09:00:00|17736.5|17711.5|17709|17684|17741.5|17716.5|17674|17649|330
1586858400000|2020-04-14 10:00:00|17711.5|17686.5|17674|17649|17721.5|17696.5|17646.5|17621.5|1243
1586862000000|2020-04-14 11:00:00|17671.5|17646.5|17687.6|17662.6|17730.1|17705.1|17656.5|17631.5|265
1586865600000|2020-04-14 12:00:00|17685.1|17660.1|17732.6|17707.6|17767.6|17742.6|17637.6|17612.6|1263
1586869200000|2020-04-14 13:00:00|17730.1|17705.1|17762.6|17737.6|17772.6|17747.6|17677.6|17652.6|1284
1586872800000|2020-04-14 14:00:00|17765.1|17740.1|17640|17615|17787.5|17762.5|17637.5|17612.5|1676
1586876400000|2020-04-14 15:00:00|17637.5|17612.5|17542.5|17507.5|17665|17640|17515|17490|3920
1586880000000|2020-04-14 16:00:00|17546.5|17508.5|17592.5|17557.5|17607.5|17577.5|17542.5|17507.5|193
1586883600000|2020-04-14 17:00:00|17596.5|17558.5|17597.5|17562.5|17612.5|17577.5|17587.5|17552.5|42
1586887200000|2020-04-14 18:00:00|17592.5|17557.5|17560|17535|17597.5|17567.5|17517.5|17487.5|56
1586890800000|2020-04-14 19:00:00|17557.5|17532.5|17537.5|17512.5|17580|17555|17505|17480|87
1586894400000|2020-04-14 20:00:00|17557.8|17507.8|17604.6|17554.6|17606.2|17556.2|17550.6|17500.6|0
1586898000000|2020-04-14 21:00:00|17604|17554|17612.6|17562.6|17612.6|17562.6|17601.3|17551.3|0
1586901600000|2020-04-14 22:00:00|17613.3|17563.3|17572.6|17522.6|17616.1|17566.1|17564.6|17514.6|0
1586905200000|2020-04-14 23:00:00|17572.5|17522.5|17539.3|17489.3|17589.7|17539.7|17529|17479|0
1586908800000|2020-04-15 00:00:00|17539.6|17489.6|17492.7|17442.7|17560.9|17510.9|17439.3|17389.3|0
1586912400000|2020-04-15 01:00:00|17492.8|17442.8|17491.7|17441.7|17498.9|17448.9|17454.7|17404.7|0
1586916000000|2020-04-15 02:00:00|17491.9|17441.9|17432.3|17382.3|17501.5|17451.5|17419.6|17369.6|0
1586919600000|2020-04-15 03:00:00|17432.6|17382.6|17481.5|17431.5|17505.7|17455.7|17429.2|17379.2|0
1586923200000|2020-04-15 04:00:00|17481.7|17431.7|17492.4|17442.4|17528.9|17478.9|17468.3|17418.3|0
1586926800000|2020-04-15 05:00:00|17493.4|17443.4|17421|17371|17522.3|17472.3|17407.1|17357.1|0
1586930400000|2020-04-15 06:00:00|17421.2|17371.2|17472.5|17447.5|17537.5|17512.5|17290|17265|233
1586934000000|2020-04-15 07:00:00|17477.5|17452.5|17294.3|17269.3|17552.5|17527.5|17286.8|17261.8|1717
1586937600000|2020-04-15 08:00:00|17296.8|17271.8|17242.3|17221.3|17369.8|17348.8|17212.3|17191.3|1008
1586941200000|2020-04-15 09:00:00|17239.8|17218.8|17194.8|17173.8|17259.8|17238.8|17167.3|17146.3|875
1586944800000|2020-04-15 10:00:00|17192.3|17171.3|17149.8|17128.8|17237.3|17216.3|17117.3|17096.3|609
1586948400000|2020-04-15 11:00:00|17147.3|17126.3|17121|17100|17179.8|17158.8|17106|17085|476
1586952000000|2020-04-15 12:00:00|17123.5|17102.5|16916|16895|17131|17110|16916|16895|1175
1586955600000|2020-04-15 13:00:00|16913.5|16892.5|17013.5|16992.5|17036|17015|16906|16885|2119
1586959200000|2020-04-15 14:00:00|17011|16990|16903|16882|17021|17000|16805.5|16784.5|2290
1586962800000|2020-04-15 15:00:00|16900.5|16879.5|16723|16692|16915.5|16894.5|16663|16642|4278
1586966400000|2020-04-15 16:00:00|16718|16697|16773|16742|16783|16757|16663|16632|342
1586970000000|2020-04-15 17:00:00|16778|16747|16728|16697|16823|16797|16728|16697|139
1586973600000|2020-04-15 18:00:00|16732|16702|16770.5|16749.5|16790.5|16769.5|16668|16642|162
1586977200000|2020-04-15 19:00:00|16768|16747|16690.5|16669.5|16793|16772|16625.5|16604.5|163
1586980800000|2020-04-15 20:00:00|16701.6|16655.6|16666.5|16620.5|16718.9|16672.9|16647.8|16601.8|0
1586984400000|2020-04-15 21:00:00|16665.9|16619.9|16676.2|16630.2|16677.8|16631.8|16660|16614|0
1586988000000|2020-04-15 22:00:00|16676.5|16630.5|16602.1|16556.1|16707.3|16661.3|16581.8|16535.8|0
1586991600000|2020-04-15 23:00:00|16602|16556|16595.6|16549.6|16618.4|16572.4|16577.9|16531.9|0
1586995200000|2020-04-16 00:00:00|16595.4|16549.4|16614.2|16568.2|16683.9|16637.9|16564.6|16518.6|0
1586998800000|2020-04-16 01:00:00|16614.1|16568.1|16668.8|16622.8|16692.2|16646.2|16613.2|16567.2|0
1587002400000|2020-04-16 02:00:00|16668.9|16622.9|16671.3|16625.3|16734.3|16688.3|16644|16598|0
1587006000000|2020-04-16 03:00:00|16671.4|16625.4|16687.7|16641.7|16708.8|16662.8|16633.4|16587.4|0
1587009600000|2020-04-16 04:00:00|16686.7|16640.7|16729.7|16683.7|16744|16698|16684.8|16638.8|0
1587013200000|2020-04-16 05:00:00|16728.7|16682.7|16877.5|16831.5|16882.9|16836.9|16683.4|16637.4|0
1587016800000|2020-04-16 06:00:00|16877.1|16831.1|16948|16927|16953|16932|16779.6|16733.6|328
1587020400000|2020-04-16 07:00:00|16945.5|16924.5|17115.8|17094.8|17125.8|17104.8|16915.5|16894.5|1840
1587024000000|2020-04-16 08:00:00|17118.3|17097.3|17063.3|17042.3|17170.8|17149.8|17053.3|17032.3|735
1587027600000|2020-04-16 09:00:00|17065.8|17044.8|16935.8|16914.8|17065.8|17044.8|16925.8|16904.8|463
1587031200000|2020-04-16 10:00:00|16938.3|16917.3|16958.3|16937.3|16995.8|16974.8|16905.8|16884.8|354
1587034800000|2020-04-16 11:00:00|16955.8|16934.8|16923.2|16902.2|16998.3|16977.3|16905.7|16884.7|479
1587038400000|2020-04-16 12:00:00|16928.2|16907.2|16985.7|16964.7|17000.7|16979.7|16875.7|16854.7|995
1587042000000|2020-04-16 13:00:00|16978.2|16957.2|16833.2|16812.2|17025.7|17004.7|16828.2|16807.2|1276
1587045600000|2020-04-16 14:00:00|16835.7|16814.7|16863.7|16842.7|16871.2|16850.2|16738.7|16717.7|1743
1587049200000|2020-04-16 15:00:00|16873.7|16852.7|16818.7|16787.7|16923.7|16902.7|16706.2|16685.2|3649
1587052800000|2020-04-16 16:00:00|16813.7|16782.7|16717.7|16683.7|16873.7|16842.7|16678.7|16647.7|539
1587056400000|2020-04-16 17:00:00|16720.2|16686.2|16700.2|16666.2|16725.2|16691.2|16685.2|16651.2|34
1587060000000|2020-04-16 18:00:00|16692.7|16658.7|16693.7|16672.7|16722.7|16700.2|16657.7|16623.7|93
1587063600000|2020-04-16 19:00:00|16691.2|16670.2|16728.7|16707.7|16743.7|16722.7|16676.2|16655.2|85
1587067200000|2020-04-16 20:00:00|16714|16668|16924.6|16878.6|16930.5|16884.5|16685.5|16639.5|0
1587070800000|2020-04-16 21:00:00|16925.7|16879.7|17039|16993|17141|17095|16922|16876|0
1587074400000|2020-04-16 22:00:00|17050.3|17004.3|17158.3|17112.3|17183.1|17137.1|17023.6|16977.6|0
1587078000000|2020-04-16 23:00:00|17158.5|17112.5|17122.7|17076.7|17233|17187|17066.3|17020.3|0
1587081600000|2020-04-17 00:00:00|17122.4|17076.4|17172.2|17126.2|17249.1|17203.1|17070.2|17024.2|0
1587085200000|2020-04-17 01:00:00|17172.3|17126.3|17248.9|17202.9|17287.2|17241.2|17172.3|17126.3|0
1587088800000|2020-04-17 02:00:00|17249.2|17203.2|17222.6|17176.6|17266|17220|17200.9|17154.9|0
1587092400000|2020-04-17 03:00:00|17222.7|17176.7|17188.8|17142.8|17222.7|17176.7|17142.1|17096.1|0
1587096000000|2020-04-17 04:00:00|17189|17143|17256.2|17210.2|17280.7|17234.7|17185.9|17139.9|0
1587099600000|2020-04-17 05:00:00|17256.3|17210.3|17255.1|17209.1|17340|17294|17242.3|17196.3|0
1587103200000|2020-04-17 06:00:00|17253.1|17207.1|17168.7|17147.7|17266.9|17220.9|17123.7|17088.9|641
1587106800000|2020-04-17 07:00:00|17166.2|17145.2|17200|17179|17251.2|17230.2|17097.5|17076.5|2028
1587110400000|2020-04-17 08:00:00|17197.5|17176.5|17100|17079|17200|17179|17100|17079|909
1587114000000|2020-04-17 09:00:00|17102.5|17081.5|17177.5|17156.5|17252.5|17231.5|17095|17074|1381
1587117600000|2020-04-17 10:00:00|17175|17154|17315|17294|17317.5|17296.5|17145|17124|1328
1587121200000|2020-04-17 11:00:00|17317.5|17296.5|17272.5|17251.5|17335|17314|17272.5|17251.5|647
1587124800000|2020-04-17 12:00:00|17267.5|17246.5|17210.5|17189.5|17277.5|17256.5|17170.5|17149.5|612
1587128400000|2020-04-17 13:00:00|17208|17187|17155.5|17134.5|17208|17187|17118|17097|901
1587132000000|2020-04-17 14:00:00|17150.5|17129.5|17026.7|17005.7|17193|17172|16996.7|16975.7|2019
1587135600000|2020-04-17 15:00:00|17024.2|17003.2|17058.2|17024.2|17124.2|17098.2|16971.7|16950.7|1907
1587139200000|2020-04-17 16:00:00|17054.2|17023.2|17110.7|17076.7|17113.2|17083.2|17039.2|17013.2|134
1587142800000|2020-04-17 17:00:00|17108.2|17074.2|17094.2|17063.2|17119.2|17088.2|17073.2|17039.2|90
1587146400000|2020-04-17 18:00:00|17089.2|17058.2|17054.2|17033.2|17089.2|17058.2|17019.2|16998.2|48
1587150000000|2020-04-17 19:00:00|17049.2|17028.2|17149.2|17128.2|17176.7|17155.7|17039.2|17018.2|88
1587153600000|2020-04-17 20:00:00|17160.7|17114.7|17188.5|17142.5|17212.2|17166.2|17140|17094|0
1587333600000|2020-04-19 22:00:00|17104.1|17058.1|17068.8|17022.8|17135.4|17089.4|17028.5|16982.5|0
1587337200000|2020-04-19 23:00:00|17068.7|17022.7|17095.7|17049.7|17124.8|17078.8|17052.9|17006.9|0
1587340800000|2020-04-20 00:00:00|17095.9|17049.9|17290.2|17244.2|17305.1|17259.1|17095.9|17049.9|0
1587344400000|2020-04-20 01:00:00|17290|17244|17205.4|17159.4|17290.2|17244.2|17149.1|17103.1|0
1587348000000|2020-04-20 02:00:00|17205.6|17159.6|17229.4|17183.4|17252.5|17206.5|17179.4|17133.4|0
1587351600000|2020-04-20 03:00:00|17229.3|17183.3|17291|17245|17298.8|17252.8|17217.2|17171.2|0
1587355200000|2020-04-20 04:00:00|17290.8|17244.8|17248|17202|17307.6|17261.6|17240.8|17194.8|0
1587358800000|2020-04-20 05:00:00|17247.9|17201.9|17172.5|17126.5|17253.9|17207.9|17169.4|17123.4|0
1587362400000|2020-04-20 06:00:00|17172.2|17126.2|17176.7|17155.7|17202.3|17163.2|17104.2|17083.2|132
1587366000000|2020-04-20 07:00:00|17174.2|17153.2|17108.9|17087.9|17204.2|17183.2|17049.2|17028.2|1127
1587369600000|2020-04-20 08:00:00|17111.4|17090.4|17068.9|17047.9|17131.4|17110.4|17008.9|16987.9|401
1587373200000|2020-04-20 09:00:00|17071.4|17050.4|17078.9|17057.9|17113.9|17092.9|17056.4|17035.4|405
1587376800000|2020-04-20 10:00:00|17081.4|17060.4|16916.4|16895.4|17086.4|17065.4|16913.9|16892.9|600
1587380400000|2020-04-20 11:00:00|16918.9|16897.9|16801|16780|16928.9|16907.9|16796|16775|1121
1587384000000|2020-04-20 12:00:00|16806|16785|16863.5|16842.5|16876|16855|16791|16770|824
1587387600000|2020-04-20 13:00:00|16866|16845|16958.5|16937.5|16963.5|16942.5|16826|16805|852
1587391200000|2020-04-20 14:00:00|16956|16935|17038.8|17023.8|17068.8|17053.8|16943.5|16922.5|862
1587394800000|2020-04-20 15:00:00|17033.8|17018.8|17116.3|17091.3|17141.3|17123.8|16998.8|16983.8|1479
1587398400000|2020-04-20 16:00:00|17121.3|17096.3|17091.3|17066.3|17121.3|17096.3|17071.3|17046.3|127
1587402000000|2020-04-20 17:00:00|17090.3|17062.3|17046.3|17026.3|17090.3|17062.3|17021.3|16996.3|67
1587405600000|2020-04-20 18:00:00|17051.3|17016.3|16863.8|16848.8|17051.3|17026.3|16858.8|16843.8|232
1587409200000|2020-04-20 19:00:00|16861.3|16846.3|16866.3|16851.3|16921.3|16906.3|16838.8|16823.8|96
1587412800000|2020-04-20 20:00:00|16872.7|16832.7|16853.9|16813.9|16881.4|16841.4|16813|16773|0
1587416400000|2020-04-20 21:00:00|16856.6|16816.6|16859.6|16819.6|16866.7|16826.7|16854.5|16814.5|0
1587420000000|2020-04-20 22:00:00|16856.3|16816.3|16944.7|16904.7|16947.9|16907.9|16840|16800|0
1587423600000|2020-04-20 23:00:00|16944.6|16904.6|16911.8|16871.8|16970.4|16930.4|16878.8|16838.8|0
1587427200000|2020-04-21 00:00:00|16911.6|16871.6|16955.7|16915.7|16993.4|16953.4|16869.9|16829.9|0
1587430800000|2020-04-21 01:00:00|16955.9|16915.9|16873.1|16833.1|17001.7|16961.7|16864.3|16824.3|0
1587434400000|2020-04-21 02:00:00|16876.7|16836.7|16715.9|16675.9|16902|16862|16622.3|16582.3|0
1587438000000|2020-04-21 03:00:00|16715.8|16675.8|16697.6|16657.6|16755.3|16715.3|16664.1|16624.1|0
1587441600000|2020-04-21 04:00:00|16698.6|16658.6|16726.4|16686.4|16758.1|16718.1|16676.3|16636.3|0
1587445200000|2020-04-21 05:00:00|16726.5|16686.5|16720.3|16680.3|16778.6|16738.6|16684.5|16644.5|0
1587448800000|2020-04-21 06:00:00|16720.7|16680.7|16811.3|16796.3|16811.3|16796.3|16720.7|16680.7|328
1587452400000|2020-04-21 07:00:00|16808.8|16793.8|16765.5|16750.5|16946.3|16931.3|16683|16668|1459
1587456000000|2020-04-21 08:00:00|16768|16753|16855.5|16840.5|16903|16888|16763|16748|792
1587459600000|2020-04-21 09:00:00|16853|16838|16800.5|16785.5|16933|16918|16730.5|16715.5|857
1587463200000|2020-04-21 10:00:00|16803|16788|16790.5|16775.5|16830.5|16815.5|16718|16703|636
1587466800000|2020-04-21 11:00:00|16795.5|16780.5|16736|16721|16820.5|16805.5|16723.5|16708.5|474
1587470400000|2020-04-21 12:00:00|16733.5|16718.5|16643.5|16628.5|16736|16721|16643.5|16628.5|1146
1587474000000|2020-04-21 13:00:00|16646|16631|16716|16701|16791|16776|16593.5|16578.5|1657
1587477600000|2020-04-21 14:00:00|16726|16711|16625.7|16610.7|16763.2|16748.2|16623.2|16608.2|1630
1587481200000|2020-04-21 15:00:00|16623.2|16608.2|16485.7|16465.7|16630.7|16615.7|16430.7|16415.7|4075
1587484800000|2020-04-21 16:00:00|16490.7|16460.7|16505.7|16480.7|16505.7|16485.7|16450.7|16425.7|274
1587488400000|2020-04-21 17:00:00|16504.7|16476.7|16465.7|16440.7|16520.7|16495.7|16454.7|16426.7|108
1587492000000|2020-04-21 18:00:00|16460.7|16436.7|16463.2|16448.2|16530.7|16510.7|16445.7|16426.7|127
1587495600000|2020-04-21 19:00:00|16465.7|16450.7|16490.7|16475.7|16558.2|16543.2|16435.7|16420.7|183
1587499200000|2020-04-21 20:00:00|16485.4|16445.4|16516.3|16476.3|16524.6|16484.6|16476.3|16436.3|0
1587502800000|2020-04-21 21:00:00|16517.9|16477.9|16555.6|16515.6|16567.5|16527.5|16516.3|16476.3|0
1587506400000|2020-04-21 22:00:00|16559.9|16519.9|16571.5|16531.5|16614.1|16574.1|16546.3|16506.3|0
1587510000000|2020-04-21 23:00:00|16571.3|16531.3|16585.6|16545.6|16589.3|16549.3|16520.7|16480.7|0
1587513600000|2020-04-22 00:00:00|16586.7|16546.7|16541.1|16501.1|16627.8|16587.8|16439.2|16399.2|0
1587517200000|2020-04-22 01:00:00|16540.1|16500.1|16553.5|16513.5|16582.2|16542.2|16494.9|16454.9|0
1587520800000|2020-04-22 02:00:00|16553.4|16513.4|16574.6|16534.6|16589.5|16549.5|16519.1|16479.1|0
1587524400000|2020-04-22 03:00:00|16574.5|16534.5|16547.3|16507.3|16580.2|16540.2|16507.5|16467.5|0
1587528000000|2020-04-22 04:00:00|16548.3|16508.3|16503.8|16463.8|16584.6|16544.6|16491.9|16451.9|0
1587531600000|2020-04-22 05:00:00|16504.8|16464.8|16646|16606|16655.6|16615.6|16500.8|16460.8|0
1587535200000|2020-04-22 06:00:00|16646.1|16606.1|16615.7|16600.7|16647.3|16628.2|16500.7|16485.7|288
1587538800000|2020-04-22 07:00:00|16613.2|16598.2|16634.8|16619.8|16703.2|16688.2|16590.7|16575.7|1191
1587542400000|2020-04-22 08:00:00|16632.3|16617.3|16714.8|16699.8|16732.3|16717.3|16604.8|16589.8|874
1587546000000|2020-04-22 09:00:00|16717.3|16702.3|16722.3|16707.3|16732.3|16717.3|16664.8|16649.8|483
1587549600000|2020-04-22 10:00:00|16727.3|16712.3|16644.8|16629.8|16732.3|16717.3|16607.3|16592.3|469
1587553200000|2020-04-22 11:00:00|16642.3|16627.3|16668.9|16653.9|16671.4|16656.4|16622.3|16607.3|250
1587556800000|2020-04-22 12:00:00|16671.4|16656.4|16723.9|16708.9|16738.9|16723.9|16641.4|16626.4|663
1587560400000|2020-04-22 13:00:00|16721.4|16706.4|16636.4|16621.4|16748.9|16733.9|16623.9|16608.9|966
1587564000000|2020-04-22 14:00:00|16638.9|16623.9|16717.3|16702.3|16757.3|16742.3|16631.4|16616.4|864
1587567600000|2020-04-22 15:00:00|16714.8|16699.8|16784.8|16759.8|16812.3|16797.3|16687.3|16672.3|1741
1587571200000|2020-04-22 16:00:00|16789.8|16764.8|16769.8|16744.8|16804.8|16779.8|16764.8|16739.8|139
1587574800000|2020-04-22 17:00:00|16764.8|16749.8|16779.8|16759.8|16789.8|16769.8|16754.8|16734.8|64
1587578400000|2020-04-22 18:00:00|16784.8|16755.8|16789.8|16774.8|16802.3|16787.3|16754.8|16734.8|58
1587582000000|2020-04-22 19:00:00|16787.3|16772.3|16759.8|16744.8|16802.3|16787.3|16732.3|16717.3|74
1587585600000|2020-04-22 20:00:00|16764.7|16724.7|16722.6|16682.6|16815.7|16775.7|16695.6|16655.6|0
1587589200000|2020-04-22 21:00:00|16722.7|16682.7|16738.2|16698.2|16746|16706|16722.7|16682.7|0
1587592800000|2020-04-22 22:00:00|16736.2|16696.2|16679.2|16639.2|16747.9|16707.9|16666.3|16626.3|0
1587596400000|2020-04-22 23:00:00|16679.4|16639.4|16663.5|16623.5|16683.1|16643.1|16634.1|16594.1|0
1587600000000|2020-04-23 00:00:00|16663.7|16623.7|16738.3|16698.3|16748.9|16708.9|16657.2|16617.2|0
1587603600000|2020-04-23 01:00:00|16738.5|16698.5|16753.5|16713.5|16804.9|16764.9|16737.7|16697.7|0
1587607200000|2020-04-23 02:00:00|16753.6|16713.6|16718.7|16678.7|16760.1|16720.1|16700.4|16660.4|0
1587610800000|2020-04-23 03:00:00|16717.8|16677.8|16716|16676|16749.1|16709.1|16697.8|16657.8|0
1587614400000|2020-04-23 04:00:00|16716.1|16676.1|16766|16726|16784.4|16744.4|16709.9|16669.9|0
1587618000000|2020-04-23 05:00:00|16765|16725|16769.4|16729.4|16823.8|16783.8|16760.1|16720.1|0
1587621600000|2020-04-23 06:00:00|16769.5|16729.5|16909.8|16894.8|16922.3|16907.3|16739.6|16699.6|254
1587625200000|2020-04-23 07:00:00|16897.3|16882.3|16841.5|16826.5|16957.3|16942.3|16779.8|16764.8|1485
1587628800000|2020-04-23 08:00:00|16839|16824|16889|16874|16909|16894|16821.5|16806.5|534
1587632400000|2020-04-23 09:00:00|16886.5|16871.5|16909|16894|16931.5|16916.5|16876.5|16861.5|355
1587636000000|2020-04-23 10:00:00|16911.5|16896.5|16899|16884|16971.5|16956.5|16894|16879|583
1587639600000|2020-04-23 11:00:00|16901.5|16886.5|16893.3|16878.3|16959|16944|16890.8|16875.8|422
1587643200000|2020-04-23 12:00:00|16890.8|16875.8|16883.3|16868.3|16898.3|16883.3|16830.8|16815.8|711
1587646800000|2020-04-23 13:00:00|16885.8|16870.8|16918.3|16903.3|16953.3|16938.3|16858.3|16843.3|787
1587650400000|2020-04-23 14:00:00|16920.8|16905.8|17070.6|17055.6|17155.6|17140.6|16885.8|16870.8|1881
1587654000000|2020-04-23 15:00:00|17075.6|17060.6|16938.1|16913.1|17083.1|17068.1|16923.1|16908.1|3713
1587657600000|2020-04-23 16:00:00|16933.1|16908.1|16858.1|16833.1|16993.1|16973.1|16783.1|16758.1|626
1587661200000|2020-04-23 17:00:00|16863.1|16838.1|16782.1|16754.1|16922.1|16894.1|16728.1|16703.1|372
1587664800000|2020-04-23 18:00:00|16778.1|16753.1|16833.1|16818.1|16848.1|16833.1|16753.1|16733.1|100
1587668400000|2020-04-23 19:00:00|16830.6|16815.6|16780.6|16765.6|16833.1|16818.1|16708.1|16693.1|101
1587672000000|2020-04-23 20:00:00|16734.4|16694.4|16758.1|16718.1|16777.6|16737.6|16702|16662|0
1587675600000|2020-04-23 21:00:00|16757.1|16717.1|16736.1|16696.1|16760.1|16720.1|16729.6|16689.6|0
1587679200000|2020-04-23 22:00:00|16731.4|16691.4|16669.4|16629.4|16749.9|16709.9|16638.2|16598.2|0
1587682800000|2020-04-23 23:00:00|16668.9|16628.9|16677.8|16637.8|16685.1|16645.1|16648.6|16608.6|0
1587686400000|2020-04-24 00:00:00|16677.9|16637.9|16618.7|16578.7|16696.8|16656.8|16598.9|16558.9|0
1587690000000|2020-04-24 01:00:00|16618.6|16578.6|16610.7|16570.7|16647.1|16607.1|16587.2|16547.2|0
1587693600000|2020-04-24 02:00:00|16610.6|16570.6|16644.1|16604.1|16662.6|16622.6|16601.4|16561.4|0
1587697200000|2020-04-24 03:00:00|16644|16604|16627.6|16587.6|16656.6|16616.6|16620.6|16580.6|0
1587700800000|2020-04-24 04:00:00|16627.5|16587.5|16642.3|16602.3|16656.4|16616.4|16622|16582|0
1587704400000|2020-04-24 05:00:00|16642.2|16602.2|16686.5|16646.5|16702|16662|16577|16537|0
1587708000000|2020-04-24 06:00:00|16684.5|16644.5|16678.1|16663.1|16708.1|16693.1|16577.6|16537.6|151
1587711600000|2020-04-24 07:00:00|16668.1|16653.1|16821.3|16806.3|16830.6|16815.6|16653.1|16638.1|1265
1587715200000|2020-04-24 08:00:00|16823.8|16808.8|16791.3|16776.3|16826.3|16811.3|16741.3|16726.3|468
1587718800000|2020-04-24 09:00:00|16793.8|16778.8|16948.8|16933.8|16973.8|16958.8|16793.8|16778.8|737
1587722400000|2020-04-24 10:00:00|16946.3|16931.3|17061.3|17046.3|17063.8|17048.8|16926.3|16911.3|493
1587726000000|2020-04-24 11:00:00|17063.8|17048.8|16962.6|16947.6|17081.3|17066.3|16952.6|16937.6|545
1587729600000|2020-04-24 12:00:00|16965.1|16950.1|17132.6|17117.6|17160.1|17145.1|16965.1|16950.1|655
1587733200000|2020-04-24 13:00:00|17135.1|17120.1|16935.1|16920.1|17155.1|17140.1|16902.6|16887.6|1193
1587736800000|2020-04-24 14:00:00|16937.6|16922.6|16912.6|16897.6|16975.1|16960.1|16890.1|16875.1|1085
1587740400000|2020-04-24 15:00:00|16910.1|16895.1|16899.5|16879.5|16910.1|16895.1|16839.5|16824.5|1672
1587744000000|2020-04-24 16:00:00|16904.5|16884.5|16914.5|16889.5|16934.5|16909.5|16889.5|16864.5|244
1587747600000|2020-04-24 17:00:00|16909.5|16884.5|16979.5|16959.5|16979.5|16959.5|16899.5|16874.5|60
1587751200000|2020-04-24 18:00:00|16984.5|16964.5|16974.5|16959.5|16999.5|16979.5|16944.5|16924.5|101
1587754800000|2020-04-24 19:00:00|16972|16957|16999.5|16984.5|17047|17032|16957|16942|120
1587758400000|2020-04-24 20:00:00|16997.5|16957.5|17015.3|16975.3|17038.8|16998.8|16996|16956|0
1587938400000|2020-04-26 22:00:00|17068.8|17028.8|17061.5|17021.5|17102.8|17062.8|17043.8|17003.8|0
1587942000000|2020-04-26 23:00:00|17062.2|17022.2|17053.2|17013.2|17093.6|17053.6|17040.8|17000.8|0
1587945600000|2020-04-27 00:00:00|17053.4|17013.4|17110.7|17070.7|17116.8|17076.8|17025.6|16985.6|0
1587949200000|2020-04-27 01:00:00|17110.8|17070.8|17178.7|17138.7|17191|17151|17084.8|17044.8|0
1587952800000|2020-04-27 02:00:00|17178.8|17138.8|17205.3|17165.3|17237.5|17197.5|17172.8|17132.8|0
1587956400000|2020-04-27 03:00:00|17205.5|17165.5|17247.6|17207.6|17255.6|17215.6|17202.5|17162.5|0
1587960000000|2020-04-27 04:00:00|17247.4|17207.4|17331.1|17291.1|17345.3|17305.3|17244.5|17204.5|0
1587963600000|2020-04-27 05:00:00|17330.9|17290.9|17306.2|17266.2|17366|17326|17296.6|17256.6|0
1587967200000|2020-04-27 06:00:00|17306.5|17266.5|17337|17322|17344.5|17329.5|17174.5|17159.5|488
1587970800000|2020-04-27 07:00:00|17339.5|17324.5|17271.1|17256.1|17344.5|17329.5|17194.5|17179.5|1338
1587974400000|2020-04-27 08:00:00|17268.6|17253.6|17246.1|17231.1|17278.6|17263.6|17201.1|17186.1|744
1587978000000|2020-04-27 09:00:00|17248.6|17233.6|17283.6|17268.6|17291.1|17276.1|17213.6|17198.6|348
1587981600000|2020-04-27 10:00:00|17278.6|17263.6|17271.1|17256.1|17293.6|17278.6|17258.6|17243.6|301
1587985200000|2020-04-27 11:00:00|17268.6|17253.6|17296.2|17281.2|17341.2|17326.2|17263.6|17248.6|1089
1587988800000|2020-04-27 12:00:00|17293.7|17278.7|17243.7|17228.7|17321.2|17306.2|17231.2|17216.2|672
1587992400000|2020-04-27 13:00:00|17241.2|17226.2|17196.2|17181.2|17266.2|17251.2|17171.2|17156.2|839
1587996000000|2020-04-27 14:00:00|17198.7|17183.7|17256.7|17241.7|17274.2|17259.2|17166.2|17151.2|759
1587999600000|2020-04-27 15:00:00|17259.2|17244.2|17416.7|17396.7|17431.7|17411.7|17239.2|17224.2|2453
1588003200000|2020-04-27 16:00:00|17421.7|17401.7|17400.7|17372.7|17426.7|17401.7|17391.7|17366.7|146
1588006800000|2020-04-27 17:00:00|17396.7|17371.7|17386.7|17361.7|17401.7|17376.7|17371.7|17346.7|30
1588010400000|2020-04-27 18:00:00|17391.7|17366.7|17451.7|17436.7|17459.2|17444.2|17386.7|17361.7|168
1588014000000|2020-04-27 19:00:00|17449.2|17434.2|17444.2|17429.2|17464.2|17449.2|17431.7|17416.7|39
1588017600000|2020-04-27 20:00:00|17447.7|17407.7|17453|17413|17479.1|17439.1|17420.6|17380.6|0
1588021200000|2020-04-27 21:00:00|17451.9|17411.9|17459|17419|17459.6|17419.6|17451.9|17411.9|0
1588024800000|2020-04-27 22:00:00|17460.3|17420.3|17445.8|17405.8|17463|17423|17426.5|17386.5|0
1588028400000|2020-04-27 23:00:00|17445.6|17405.6|17454.4|17414.4|17484.7|17444.7|17441.8|17401.8|0
1588032000000|2020-04-28 00:00:00|17455.6|17415.6|17460.3|17420.3|17481.8|17441.8|17417.5|17377.5|0
1588035600000|2020-04-28 01:00:00|17460.1|17420.1|17341.9|17301.9|17460.1|17420.1|17335.4|17295.4|0
1588039200000|2020-04-28 02:00:00|17342.1|17302.1|17375.4|17335.4|17384.9|17344.9|17329.5|17289.5|0
1588042800000|2020-04-28 03:00:00|17376.4|17336.4|17359.2|17319.2|17384.9|17344.9|17346.9|17306.9|0
1588046400000|2020-04-28 04:00:00|17359.3|17319.3|17378|17338|17384|17344|17326.6|17286.6|0
1588050000000|2020-04-28 05:00:00|17377.8|17337.8|17399.8|17359.8|17422.8|17382.8|17365.4|17325.4|0
1588053600000|2020-04-28 06:00:00|17399.6|17359.6|17424.2|17409.2|17436.7|17421.7|17371.7|17331.7|125
1588057200000|2020-04-28 07:00:00|17426.7|17411.7|17681.7|17666.7|17721.7|17706.7|17399.2|17384.2|1607
1588060800000|2020-04-28 08:00:00|17679.2|17664.2|17662|17647|17689.2|17674.2|17604.6|17589.6|579
1588064400000|2020-04-28 09:00:00|17659.5|17644.5|17892|17877|17894.5|17879.5|17637|17622|1810
1588068000000|2020-04-28 10:00:00|17894.5|17879.5|17832|17817|17894.5|17879.5|17784.5|17769.5|505
1588071600000|2020-04-28 11:00:00|17829.5|17814.5|17897|17882|17902|17887|17824.5|17809.5|619
1588075200000|2020-04-28 12:00:00|17894.5|17879.5|17914.5|17899.5|17937|17922|17877|17862|546
1588078800000|2020-04-28 13:00:00|17912|17897|17779.5|17764.5|17957|17942|17772|17757|1064
1588082400000|2020-04-28 14:00:00|17777|17762|17609.5|17594.5|17847|17832|17597|17582|2049
1588086000000|2020-04-28 15:00:00|17607|17592|17663.5|17638.5|17721|17706|17597|17582|3603
1588089600000|2020-04-28 16:00:00|17668.5|17643.5|17628.5|17603.5|17688.5|17663.5|17603.5|17578.5|205
1588093200000|2020-04-28 17:00:00|17633.5|17608.5|17633.5|17608.5|17653.5|17633.5|17628.5|17603.5|63
1588096800000|2020-04-28 18:00:00|17637.5|17609.5|17598.5|17583.5|17668.5|17648.5|17591|17576|59
1588100400000|2020-04-28 19:00:00|17596|17581|17501|17486|17618.5|17603.5|17501|17486|175
1588104000000|2020-04-28 20:00:00|17505.8|17465.8|17555.8|17515.8|17597.3|17557.3|17503.1|17463.1|0
1588107600000|2020-04-28 21:00:00|17554.7|17514.7|17595.6|17555.6|17595.6|17555.6|17554.7|17514.7|0
1588111200000|2020-04-28 22:00:00|17606.2|17566.2|17577.3|17537.3|17633.6|17593.6|17557.4|17517.4|0
1588114800000|2020-04-28 23:00:00|17579.1|17539.1|17622.7|17582.7|17648.4|17608.4|17558.5|17518.5|0
1588118400000|2020-04-29 00:00:00|17622.5|17582.5|17631|17591|17663.3|17623.3|17599.1|17559.1|0
1588122000000|2020-04-29 01:00:00|17631.1|17591.1|17729.9|17689.9|17770.8|17730.8|17625.2|17585.2|0
1588125600000|2020-04-29 02:00:00|17729.7|17689.7|17755.1|17715.1|17764.9|17724.9|17712.1|17672.1|0
1588129200000|2020-04-29 03:00:00|17755.2|17715.2|17740.2|17700.2|17755.4|17715.4|17710.9|17670.9|0
1588132800000|2020-04-29 04:00:00|17740.1|17700.1|17765.3|17725.3|17773|17733|17708.7|17668.7|0
1588136400000|2020-04-29 05:00:00|17765.2|17725.2|17753.7|17713.7|17797.5|17757.5|17728.1|17688.1|0
1588140000000|2020-04-29 06:00:00|17753.8|17713.8|17703.5|17688.5|17772.1|17732.1|17618.5|17603.5|205
1588143600000|2020-04-29 07:00:00|17651|17636|17830|17815|17830|17815|17578.5|17563.5|1616
1588147200000|2020-04-29 08:00:00|17832.5|17817.5|17822.5|17807.5|17835|17820|17740|17725|602
1588150800000|2020-04-29 09:00:00|17820|17805|17817.5|17802.5|17840|17825|17787.5|17772.5|437
1588154400000|2020-04-29 10:00:00|17815|17800|17782.5|17767.5|17820|17805|17695|17680|442
1588158000000|2020-04-29 11:00:00|17785|17770|17708.4|17693.4|17807.5|17792.5|17687.5|17672.5|584
1588161600000|2020-04-29 12:00:00|17718.4|17703.4|17960.9|17945.9|17975.9|17960.9|17690.9|17675.9|1429
1588165200000|2020-04-29 13:00:00|17963.4|17948.4|17948.4|17933.4|18013.4|17998.4|17905.9|17890.9|1387
1588168800000|2020-04-29 14:00:00|17945.9|17930.9|17968.2|17953.2|17988.2|17973.2|17890.7|17875.7|993
1588172400000|2020-04-29 15:00:00|17970.7|17955.7|18088.2|18063.2|18093.2|18075.7|17938.2|17923.2|3213
1588176000000|2020-04-29 16:00:00|18083.2|18068.2|18118.2|18093.2|18138.2|18113.2|18058.2|18038.2|299
1588179600000|2020-04-29 17:00:00|18123.2|18098.2|18074.7|18046.7|18137.2|18113.2|18047.2|18019.2|96
1588183200000|2020-04-29 18:00:00|18079.7|18051.7|18090.7|18075.7|18109.7|18081.7|18027.2|17999.2|31
1588186800000|2020-04-29 19:00:00|18088.2|18073.2|18070.7|18055.7|18143.2|18128.2|18045.7|18030.7|67
1588190400000|2020-04-29 20:00:00|18084.7|18044.7|18278.6|18238.6|18281.4|18241.4|18074.3|18034.3|0
1588194000000|2020-04-29 21:00:00|18278.1|18238.1|18256.4|18216.4|18279.2|18239.2|18230.6|18190.6|0
1588197600000|2020-04-29 22:00:00|18253.9|18213.9|18203.4|18163.4|18253.9|18213.9|18181.6|18141.6|0
1588201200000|2020-04-29 23:00:00|18203.3|18163.3|18175.9|18135.9|18208.7|18168.7|18174.3|18134.3|0
1588204800000|2020-04-30 00:00:00|18175.7|18135.7|18122.4|18082.4|18175.8|18135.8|18091.5|18051.5|0
1588208400000|2020-04-30 01:00:00|18122.1|18082.1|18117.6|18077.6|18157.4|18117.4|18098.4|18058.4|0
1588212000000|2020-04-30 02:00:00|18111.9|18071.9|18181.5|18141.5|18187.4|18147.4|18111.4|18071.4|0
1588215600000|2020-04-30 03:00:00|18181.4|18141.4|18256.7|18216.7|18262.9|18222.9|18174.5|18134.5|0
1588219200000|2020-04-30 04:00:00|18256.6|18216.6|18346.5|18306.5|18425.5|18385.5|18238.2|18198.2|0
1588222800000|2020-04-30 05:00:00|18346.6|18306.6|18300.4|18260.4|18393.6|18353.6|18300.2|18260.2|0
1588226400000|2020-04-30 06:00:00|18302.4|18262.4|18238.2|18223.2|18306.2|18266.2|18145.7|18130.7|230
1588230000000|2020-04-30 07:00:00|18240.7|18225.7|17943.1|17928.1|18308.2|18293.2|17925.7|17910.7|2366
1588233600000|2020-04-30 08:00:00|17940.6|17925.6|17930.6|17915.6|18053.1|18038.1|17925.6|17910.6|1077
1588237200000|2020-04-30 09:00:00|17933.1|17918.1|18015.6|18000.6|18015.6|18000.6|17923.1|17908.1|688
1588240800000|2020-04-30 10:00:00|18018.1|18003.1|17955.6|17940.6|18040.6|18025.6|17943.1|17928.1|794
1588244400000|2020-04-30 11:00:00|17953.1|17938.1|17746.7|17731.7|17975.6|17960.6|17736.7|17721.7|1204
1588248000000|2020-04-30 12:00:00|17744.2|17729.2|17829.2|17814.2|17969.2|17954.2|17744.2|17729.2|1193
1588251600000|2020-04-30 13:00:00|17831.7|17816.7|17741.7|17726.7|17841.7|17826.7|17654.2|17639.2|1738
1588255200000|2020-04-30 14:00:00|17739.2|17724.2|17731.7|17716.7|17799.2|17784.2|17686.7|17671.7|1348
1588258800000|2020-04-30 15:00:00|17734.2|17719.2|17634.2|17609.2|17801.7|17786.7|17624.2|17600.2|3249
1588262400000|2020-04-30 16:00:00|17629.2|17604.2|17569.2|17549.2|17629.2|17604.2|17539.2|17519.2|178
1588266000000|2020-04-30 17:00:00|17568.2|17544.2|17544.2|17519.2|17598.2|17579.2|17544.2|17519.2|51
1588269600000|2020-04-30 18:00:00|17539.2|17514.2|17606.7|17591.7|17609.2|17594.2|17514.2|17494.2|72
1588273200000|2020-04-30 19:00:00|17609.2|17594.2|17574.2|17559.2|17649.2|17634.2|17544.2|17529.2|77
1588276800000|2020-04-30 20:00:00|17558|17518|17434.8|17394.8|17564.4|17524.4|17404.5|17364.5|0
1588280400000|2020-04-30 21:00:00|17436.5|17396.5|17422.2|17382.2|17443|17403|17409|17369|0
1588284000000|2020-04-30 22:00:00|17414.5|17374.5|17381.9|17341.9|17414.5|17374.5|17292.1|17252.1|0
1588287600000|2020-04-30 23:00:00|17382.4|17342.4|17424.1|17384.1|17432.1|17392.1|17367.3|17327.3|0
1588291200000|2020-05-01 00:00:00|17424.3|17384.3|17441.9|17401.9|17444.6|17404.6|17383.2|17343.2|0
1588294800000|2020-05-01 01:00:00|17442|17402|17384.8|17344.8|17456.4|17416.4|17365.6|17325.6|0
1588298400000|2020-05-01 02:00:00|17384.9|17344.9|17330.1|17290.1|17396.4|17356.4|17315.6|17275.6|0
1588302000000|2020-05-01 03:00:00|17330.3|17290.3|17330.1|17290.1|17358.4|17318.4|17303.7|17263.7|0
1588305600000|2020-05-01 04:00:00|17329.8|17289.8|17342.4|17302.4|17366.5|17326.5|17327.4|17287.4|0
1588309200000|2020-05-01 05:00:00|17342.5|17302.5|17337.8|17297.8|17358.1|17318.1|17289.8|17249.8|0
1588312800000|2020-05-01 06:00:00|17337.6|17297.6|17248.9|17208.9|17338.9|17298.9|17218|17178|0
1588316400000|2020-05-01 07:00:00|17249.2|17209.2|17270.8|17230.8|17293.9|17253.9|17211.8|17171.8|0
1588320000000|2020-05-01 08:00:00|17271.3|17231.3|17345.5|17305.5|17350.1|17310.1|17233.1|17193.1|0
1588323600000|2020-05-01 09:00:00|17345.8|17305.8|17321.2|17281.2|17357.2|17317.2|17309.3|17269.3|0
1588327200000|2020-05-01 10:00:00|17321|17281|17335.4|17295.4|17364|17324|17315|17275|0
1588330800000|2020-05-01 11:00:00|17335.2|17295.2|17332.4|17292.4|17348.3|17308.3|17278.3|17238.3|0
1588334400000|2020-05-01 12:00:00|17332.6|17292.6|17325.6|17285.6|17339.9|17299.9|17300.7|17260.7|0
1588338000000|2020-05-01 13:00:00|17325.1|17285.1|17326.2|17286.2|17395.1|17355.1|17289.3|17249.3|0
1588341600000|2020-05-01 14:00:00|17329.2|17289.2|17328.8|17288.8|17382.1|17342.1|17280.1|17240.1|0
1588345200000|2020-05-01 15:00:00|17329.1|17289.1|17203.8|17163.8|17329.1|17289.1|17189.6|17149.6|0
1588348800000|2020-05-01 16:00:00|17203.6|17163.6|17195.8|17155.8|17227.9|17187.9|17145.6|17105.6|0
1588352400000|2020-05-01 17:00:00|17196|17156|17189.1|17149.1|17245.4|17205.4|17153|17113|0
1588356000000|2020-05-01 18:00:00|17188.8|17148.8|17235.1|17195.1|17257.1|17217.1|17166.7|17126.7|0
1588359600000|2020-05-01 19:00:00|17235.4|17195.4|17251.9|17211.9|17267.8|17227.8|17173.3|17133.3|0
1588363200000|2020-05-01 20:00:00|17251.6|17211.6|17195.2|17155.2|17267.7|17227.7|17191.4|17151.4|0
1588543200000|2020-05-03 22:00:00|17009.7|16969.7|16952.7|16912.7|17044|17004|16918.6|16878.6|0
1588546800000|2020-05-03 23:00:00|16952.9|16912.9|16930.2|16890.2|16980.9|16940.9|16891.3|16851.3|0
1588550400000|2020-05-04 00:00:00|16930.7|16890.7|16924.3|16884.3|16999.7|16959.7|16875.4|16835.4|0
1588554000000|2020-05-04 01:00:00|16924.4|16884.4|17029.1|16989.1|17035.7|16995.7|16924.4|16884.4|0
1588557600000|2020-05-04 02:00:00|17029.2|16989.2|17019.6|16979.6|17053.6|17013.6|16980.3|16940.3|0
1588561200000|2020-05-04 03:00:00|17019.7|16979.7|17095.5|17055.5|17101.2|17061.2|17019.6|16979.6|0
1588564800000|2020-05-04 04:00:00|17099|17059|17071.8|17031.8|17111.3|17071.3|17047.1|17007.1|0
1588568400000|2020-05-04 05:00:00|17071.9|17031.9|17056|17016|17099|17059|17014.5|16974.5|0
1588572000000|2020-05-04 06:00:00|17055|17015|17214.2|17199.2|17216.7|17201.7|17035.1|16995.1|441
1588575600000|2020-05-04 07:00:00|17229.2|17214.2|17314.2|17299.2|17351.1|17336.1|17076.7|17061.7|2019
1588579200000|2020-05-04 08:00:00|17319.2|17304.2|17179.7|17164.7|17339.2|17324.2|17169.7|17154.7|1074
1588582800000|2020-05-04 09:00:00|17182.2|17167.2|17179.7|17164.7|17197.2|17182.2|17112.2|17097.2|666
1588586400000|2020-05-04 10:00:00|17182.2|17167.2|17152.2|17137.2|17204.7|17189.7|17134.7|17119.7|368
1588590000000|2020-05-04 11:00:00|17154.7|17139.7|17171.6|17156.6|17184.1|17169.1|17112.2|17097.2|495
1588593600000|2020-05-04 12:00:00|17169.1|17154.1|17161.6|17146.6|17236.6|17221.6|17124.1|17109.1|712
1588597200000|2020-05-04 13:00:00|17159.1|17144.1|17219.1|17204.1|17219.1|17204.1|17119.1|17104.1|1079
1588600800000|2020-05-04 14:00:00|17216.6|17201.6|17149.4|17134.4|17274.4|17259.4|17146.9|17131.9|1759
1588604400000|2020-05-04 15:00:00|17151.9|17136.9|17084.4|17059.4|17159.4|17144.4|17034.4|17019.4|5356
1588608000000|2020-05-04 16:00:00|17088.4|17060.4|17084.4|17059.4|17119.4|17099.4|17079.4|17054.4|558
1588611600000|2020-05-04 17:00:00|17079.4|17064.4|17094.4|17069.4|17098.4|17070.4|17044.4|17024.4|96
1588615200000|2020-05-04 18:00:00|17098.4|17070.4|17139.4|17124.4|17141.9|17126.9|17049.4|17034.4|44
1588618800000|2020-05-04 19:00:00|17129.4|17114.4|17209.4|17194.4|17209.4|17194.4|17109.4|17094.4|102
1588622400000|2020-05-04 20:00:00|17216.4|17176.4|17170.7|17130.7|17216.4|17176.4|17145.5|17105.5|0
1588626000000|2020-05-04 21:00:00|17171.2|17131.2|17180.5|17140.5|17189.3|17149.3|17165.7|17125.7|0
1588629600000|2020-05-04 22:00:00|17181.9|17141.9|17200.2|17160.2|17234.2|17194.2|17173.5|17133.5|0
1588633200000|2020-05-04 23:00:00|17199.1|17159.1|17226.9|17186.9|17226.9|17186.9|17188.5|17148.5|0
1588636800000|2020-05-05 00:00:00|17227.1|17187.1|17294.8|17254.8|17294.8|17254.8|17227.1|17187.1|0
1588640400000|2020-05-05 01:00:00|17295.8|17255.8|17344.3|17304.3|17353.2|17313.2|17291.4|17251.4|0
1588644000000|2020-05-05 02:00:00|17345.3|17305.3|17298.6|17258.6|17348|17308|17285.9|17245.9|0
1588647600000|2020-05-05 03:00:00|17298.4|17258.4|17280.6|17240.6|17304.9|17264.9|17273|17233|0
1588651200000|2020-05-05 04:00:00|17280.4|17240.4|17327.6|17287.6|17343.8|17303.8|17280.4|17240.4|0
1588654800000|2020-05-05 05:00:00|17327.5|17287.5|17303.4|17263.4|17339.8|17299.8|17303.4|17263.4|0
1588658400000|2020-05-05 06:00:00|17303.7|17263.7|17269.4|17254.4|17336.9|17321.9|17201.9|17186.9|783
1588662000000|2020-05-05 07:00:00|17234.4|17219.4|17361.9|17346.9|17386.9|17371.9|17104.4|17089.4|2043
1588665600000|2020-05-05 08:00:00|17354.4|17339.4|17102.5|17087.5|17389.4|17374.4|17085|17070|2607
1588669200000|2020-05-05 09:00:00|17100|17085|17247.5|17232.5|17250|17235|17097.5|17082.5|1126
1588672800000|2020-05-05 10:00:00|17245|17230|17215|17200|17275|17260|17170|17155|735
1588676400000|2020-05-05 11:00:00|17217.5|17202.5|17199.6|17184.6|17237.5|17222.5|17122.5|17107.5|662
1588680000000|2020-05-05 12:00:00|17202.1|17187.1|17282.1|17267.1|17309.6|17294.6|17197.1|17182.1|786
1588683600000|2020-05-05 13:00:00|17279.6|17264.6|17347.1|17332.1|17357.1|17342.1|17254.6|17239.6|768
1588687200000|2020-05-05 14:00:00|17349.6|17334.6|17334.7|17319.7|17402.2|17387.2|17282.2|17267.2|1602
1588690800000|2020-05-05 15:00:00|17329.7|17314.7|17369.7|17349.7|17422.2|17407.2|17302.2|17287.2|2999
1588694400000|2020-05-05 16:00:00|17374.7|17354.7|17329.7|17304.7|17429.7|17409.7|17319.7|17299.7|343
1588698000000|2020-05-05 17:00:00|17328.7|17300.7|17359.7|17334.7|17368.7|17344.7|17314.7|17289.7|55
1588701600000|2020-05-05 18:00:00|17354.7|17329.7|17364.7|17349.7|17383.7|17355.7|17319.7|17304.7|28
1588705200000|2020-05-05 19:00:00|17362.2|17347.2|17229.7|17214.7|17364.7|17349.7|17197.2|17182.2|125
1588708800000|2020-05-05 20:00:00|17209|17169|17217.9|17177.9|17221.8|17181.8|17174.3|17134.3|0
1588712400000|2020-05-05 21:00:00|17217.4|17177.4|17209|17169|17266.6|17226.6|17208.4|17168.4|0
1588716000000|2020-05-05 22:00:00|17207.7|17167.7|17279|17239|17280.9|17240.9|17186.2|17146.2|0
1588719600000|2020-05-05 23:00:00|17279.2|17239.2|17259.3|17219.3|17280.9|17240.9|17250.1|17210.1|0
1588723200000|2020-05-06 00:00:00|17259.6|17219.6|17152.9|17112.9|17260.7|17220.7|17136.4|17096.4|0
1588726800000|2020-05-06 01:00:00|17153.1|17113.1|17211.8|17171.8|17247|17207|17136.8|17096.8|0
1588730400000|2020-05-06 02:00:00|17211.9|17171.9|17218.7|17178.7|17224.7|17184.7|17179.2|17139.2|0
1588734000000|2020-05-06 03:00:00|17218.5|17178.5|17256.5|17216.5|17275.7|17235.7|17215.7|17175.7|0
1588737600000|2020-05-06 04:00:00|17256.7|17216.7|17256|17216|17277.4|17237.4|17236.2|17196.2|0
1588741200000|2020-05-06 05:00:00|17256.2|17216.2|17319.8|17279.8|17345.3|17305.3|17256.2|17216.2|0
1588744800000|2020-05-06 06:00:00|17320.8|17280.8|17382.2|17367.2|17407.2|17392.2|17267.2|17252.2|210
1588748400000|2020-05-06 07:00:00|17379.7|17364.7|17379|17364|17406.5|17391.5|17282.2|17267.2|1146
1588752000000|2020-05-06 08:00:00|17376.5|17361.5|17429|17414|17496.5|17481.5|17376.5|17361.5|811
1588755600000|2020-05-06 09:00:00|17426.5|17411.5|17464|17449|17474|17459|17381.5|17366.5|443
1588759200000|2020-05-06 10:00:00|17461.5|17446.5|17479|17464|17506.5|17491.5|17429|17414|404
1588762800000|2020-05-06 11:00:00|17481.5|17466.5|17424.3|17409.3|17481.5|17466.5|17416.8|17401.8|241
1588766400000|2020-05-06 12:00:00|17421.8|17406.8|17366.8|17351.8|17439.3|17424.3|17331.8|17316.8|653
1588770000000|2020-05-06 13:00:00|17369.3|17354.3|17284.3|17269.3|17406.8|17391.8|17254.3|17239.3|1313
1588773600000|2020-05-06 14:00:00|17281.8|17266.8|17259.9|17244.9|17334.9|17319.9|17189.9|17174.9|1200
1588777200000|2020-05-06 15:00:00|17262.4|17247.4|17157.4|17132.4|17279.9|17264.9|17127.4|17102.4|2162
1588780800000|2020-05-06 16:00:00|17152.4|17127.4|17192.4|17167.4|17207.4|17182.4|17132.4|17112.4|145
1588784400000|2020-05-06 17:00:00|17197.4|17172.4|17162.4|17137.4|17197.4|17177.4|17142.4|17122.4|141
1588788000000|2020-05-06 18:00:00|17157.4|17132.4|17137.4|17122.4|17162.4|17144.9|17122.4|17097.4|43
1588791600000|2020-05-06 19:00:00|17139.9|17124.9|17072.4|17057.4|17152.4|17137.4|17054.9|17039.9|66
1588795200000|2020-05-06 20:00:00|17084|17044|17056.6|17016.6|17094.3|17054.3|17044.7|17004.7|0
1588798800000|2020-05-06 21:00:00|17057.1|17017.1|17051.7|17011.7|17065.1|17025.1|17050.6|17010.6|0
1588802400000|2020-05-06 22:00:00|17050.4|17010.4|16971|16931|17079|17039|16950.2|16910.2|0
1588806000000|2020-05-06 23:00:00|16971.3|16931.3|17011.7|16971.7|17011.7|16971.7|16961.8|16921.8|0
1588809600000|2020-05-07 00:00:00|17012.4|16972.4|17098.6|17058.6|17105.5|17065.5|17012.4|16972.4|0
1588813200000|2020-05-07 01:00:00|17098.7|17058.7|17097.6|17057.6|17135.4|17095.4|17079.8|17039.8|0
1588816800000|2020-05-07 02:00:00|17097.7|17057.7|17129.1|17089.1|17141.3|17101.3|17080|17040|0
1588820400000|2020-05-07 03:00:00|17129.2|17089.2|17160.2|17120.2|17183.7|17143.7|17129.1|17089.1|0
1588824000000|2020-05-07 04:00:00|17160.1|17120.1|17207.1|17167.1|17245|17205|17147.4|17107.4|0
1588827600000|2020-05-07 05:00:00|17208.1|17168.1|17180|17140|17216|17176|17155.2|17115.2|0
1588831200000|2020-05-07 06:00:00|17179.9|17139.9|17217.4|17202.4|17237.4|17222.4|17169.9|17136.1|137
1588834800000|2020-05-07 07:00:00|17219.9|17204.9|17279.4|17264.4|17312.4|17297.4|17189.9|17174.9|1345
1588838400000|2020-05-07 08:00:00|17276.9|17261.9|17327.5|17312.5|17335|17320|17225|17210|645
1588842000000|2020-05-07 09:00:00|17330|17315|17312.5|17297.5|17362.5|17347.5|17295|17280|719
1588845600000|2020-05-07 10:00:00|17315|17300|17317.5|17302.5|17347.5|17332.5|17272.5|17257.5|472
1588849200000|2020-05-07 11:00:00|17315|17300|17343.9|17328.9|17373.9|17358.9|17310|17295|352
1588852800000|2020-05-07 12:00:00|17346.4|17331.4|17251.4|17236.4|17351.4|17336.4|17238.9|17223.9|727
1588856400000|2020-05-07 13:00:00|17253.9|17238.9|17228.9|17213.9|17276.4|17261.4|17191.4|17176.4|1000
1588860000000|2020-05-07 14:00:00|17226.4|17211.4|17119.8|17104.8|17236.4|17221.4|17117.3|17102.3|2035
1588863600000|2020-05-07 15:00:00|17122.3|17107.3|17289.8|17264.8|17299.8|17284.8|17102.3|17087.3|2378
1588867200000|2020-05-07 16:00:00|17294.8|17269.8|17219.8|17194.8|17299.8|17274.8|17189.8|17169.8|158
1588870800000|2020-05-07 17:00:00|17218.8|17190.8|17204.8|17179.8|17239.8|17214.8|17184.8|17159.8|42
1588874400000|2020-05-07 18:00:00|17203.8|17175.8|17152.3|17137.3|17204.8|17184.8|17144.8|17129.8|89
1588878000000|2020-05-07 19:00:00|17149.8|17134.8|17144.8|17129.8|17157.3|17142.3|17112.3|17097.3|75
1588881600000|2020-05-07 20:00:00|17150.3|17110.3|17215.5|17175.5|17226.5|17186.5|17150.3|17110.3|0
1588885200000|2020-05-07 21:00:00|17215|17175|17210.1|17170.1|17216.6|17176.6|17208.4|17168.4|0
1588888800000|2020-05-07 22:00:00|17209.3|17169.3|17264.3|17224.3|17265.6|17225.6|17199.6|17159.6|0
1588892400000|2020-05-07 23:00:00|17264.4|17224.4|17284.8|17244.8|17286.2|17246.2|17226.1|17186.1|0
1588896000000|2020-05-08 00:00:00|17285.1|17245.1|17359.6|17319.6|17371.5|17331.5|17274.4|17234.4|0
1588899600000|2020-05-08 01:00:00|17359.8|17319.8|17328.9|17288.9|17372.6|17332.6|17318.6|17278.6|0
1588903200000|2020-05-08 02:00:00|17329.1|17289.1|17388.1|17348.1|17397.5|17357.5|17323|17283|0
1588906800000|2020-05-08 03:00:00|17388|17348|17381.3|17341.3|17399.5|17359.5|17368.8|17328.8|0
1588910400000|2020-05-08 04:00:00|17381.4|17341.4|17381|17341|17397.9|17357.9|17374|17334|0
1588914000000|2020-05-08 05:00:00|17381.2|17341.2|17409.3|17369.3|17420|17380|17381|17341|0
1588917600000|2020-05-08 06:00:00|17409.2|17369.2|17417.3|17402.3|17422.8|17404.8|17349.8|17334.8|201
1588921200000|2020-05-08 07:00:00|17422.3|17407.3|17285.5|17270.5|17439.8|17424.8|17285.5|17270.5|918
1588924800000|2020-05-08 08:00:00|17283|17268|17333|17318|17335.5|17320.5|17258|17243|737
1588928400000|2020-05-08 09:00:00|17330.5|17315.5|17338|17323|17360.5|17345.5|17295.5|17280.5|472
1588932000000|2020-05-08 10:00:00|17335.5|17320.5|17338|17323|17365.5|17350.5|17320.5|17305.5|187
1588935600000|2020-05-08 11:00:00|17335.5|17320.5|17361.6|17346.6|17366.6|17351.6|17328|17313|152
1588939200000|2020-05-08 12:00:00|17359.1|17344.1|17421.6|17406.6|17474.1|17459.1|17349.1|17334.1|1021
1588942800000|2020-05-08 13:00:00|17424.1|17409.1|17414.1|17399.1|17459.1|17444.1|17394.1|17379.1|546
1588946400000|2020-05-08 14:00:00|17416.6|17401.6|17417.4|17402.4|17457.4|17442.4|17384.9|17369.9|596
1588950000000|2020-05-08 15:00:00|17414.9|17399.9|17434.9|17409.9|17464.9|17449.9|17394.9|17379.9|1323
1588953600000|2020-05-08 16:00:00|17429.9|17414.9|17414.9|17389.9|17434.9|17414.9|17399.9|17379.9|106
1588957200000|2020-05-08 17:00:00|17418.9|17390.9|17409.9|17384.9|17419.9|17399.9|17394.9|17369.9|61
1588960800000|2020-05-08 18:00:00|17404.9|17379.9|17419.9|17404.9|17443.9|17415.9|17404.9|17379.9|106
1588964400000|2020-05-08 19:00:00|17417.4|17402.4|17477.4|17462.4|17479.9|17464.9|17407.4|17392.4|75
1588968000000|2020-05-08 20:00:00|17494.5|17454.5|17526.7|17486.7|17544.4|17504.4|17490.1|17450.1|0
1589148000000|2020-05-10 22:00:00|17476.2|17436.2|17538.2|17498.2|17553.6|17513.6|17469.7|17429.7|0
1589151600000|2020-05-10 23:00:00|17538.4|17498.4|17602.5|17562.5|17611.9|17571.9|17527|17487|0
1589155200000|2020-05-11 00:00:00|17602.2|17562.2|17599|17559|17611.6|17571.6|17547.8|17507.8|0
1589158800000|2020-05-11 01:00:00|17598.8|17558.8|17619.5|17579.5|17631.9|17591.9|17570.1|17530.1|0
1589162400000|2020-05-11 02:00:00|17619.6|17579.6|17601.6|17561.6|17626.1|17586.1|17589.7|17549.7|0
1589166000000|2020-05-11 03:00:00|17601.5|17561.5|17629.4|17589.4|17629.4|17589.4|17589.1|17549.1|0
1589169600000|2020-05-11 04:00:00|17629.6|17589.6|17621.7|17581.7|17659.4|17619.4|17604.7|17564.7|0
1589173200000|2020-05-11 05:00:00|17621.6|17581.6|17576|17536|17621.6|17581.6|17565|17525|0
1589176800000|2020-05-11 06:00:00|17576.1|17536.1|17602.4|17587.4|17632.4|17617.4|17552.4|17513.6|157
1589180400000|2020-05-11 07:00:00|17607.4|17592.4|17579.9|17564.9|17689.9|17674.9|17564.9|17549.9|1159
1589184000000|2020-05-11 08:00:00|17577.4|17562.4|17514.9|17499.9|17579.9|17564.9|17459.9|17444.9|614
1589187600000|2020-05-11 09:00:00|17512.4|17497.4|17474.9|17459.9|17512.4|17497.4|17439.9|17424.9|746
1589191200000|2020-05-11 10:00:00|17477.4|17462.4|17452.4|17437.4|17477.4|17462.4|17417.4|17402.4|617
1589194800000|2020-05-11 11:00:00|17454.9|17439.9|17382.4|17367.4|17479.9|17464.9|17374.9|17359.9|437
1589198400000|2020-05-11 12:00:00|17379.9|17364.9|17319.9|17304.9|17409.9|17394.9|17312.4|17297.4|1088
1589202000000|2020-05-11 13:00:00|17322.4|17307.4|17392.4|17377.4|17422.4|17407.4|17312.4|17297.4|646
1589205600000|2020-05-11 14:00:00|17387.4|17372.4|17372.6|17357.6|17427.4|17412.4|17362.6|17347.6|682
1589209200000|2020-05-11 15:00:00|17375.1|17360.1|17405.1|17380.1|17427.6|17412.6|17362.6|17347.6|1464
1589212800000|2020-05-11 16:00:00|17410.1|17385.1|17465.1|17440.1|17465.1|17440.1|17395.1|17375.1|149
1589216400000|2020-05-11 17:00:00|17460.1|17445.1|17460.1|17435.1|17500.1|17480.1|17460.1|17435.1|104
1589220000000|2020-05-11 18:00:00|17455.1|17430.1|17460.1|17445.1|17465.1|17450.1|17425.1|17400.1|119
1589223600000|2020-05-11 19:00:00|17462.6|17447.6|17450.1|17435.1|17472.6|17457.6|17447.6|17432.6|49
1589227200000|2020-05-11 20:00:00|17454|17414|17424.2|17384.2|17459.5|17419.5|17410.5|17370.5|0
1589230800000|2020-05-11 21:00:00|17424.7|17384.7|17428|17388|17432.9|17392.9|17423.1|17383.1|0
1589234400000|2020-05-11 22:00:00|17428.8|17388.8|17445|17405|17475.9|17435.9|17426.5|17386.5|0
1589238000000|2020-05-11 23:00:00|17444.9|17404.9|17408.8|17368.8|17455.5|17415.5|17389.7|17349.7|0
1589241600000|2020-05-12 00:00:00|17409|17369|17299.6|17259.6|17420.6|17380.6|17284.1|17244.1|0
1589245200000|2020-05-12 01:00:00|17299.7|17259.7|17298.6|17258.6|17362.7|17322.7|17271.3|17231.3|0
1589248800000|2020-05-12 02:00:00|17297.6|17257.6|17288.9|17248.9|17320.5|17280.5|17269.2|17229.2|0
1589252400000|2020-05-12 03:00:00|17289.1|17249.1|17292.6|17252.6|17298|17258|17247.1|17207.1|0
1589256000000|2020-05-12 04:00:00|17293.6|17253.6|17344.6|17304.6|17350.9|17310.9|17285.9|17245.9|0
1589259600000|2020-05-12 05:00:00|17344.4|17304.4|17354.9|17314.9|17393.9|17353.9|17339.3|17299.3|0
1589263200000|2020-05-12 06:00:00|17354.8|17314.8|17365.1|17350.1|17372.6|17357.6|17310.1|17275.2|128
1589266800000|2020-05-12 07:00:00|17370.1|17355.1|17480.3|17465.3|17537.6|17522.6|17370.1|17355.1|990
1589270400000|2020-05-12 08:00:00|17482.8|17467.8|17522.8|17507.8|17557.8|17542.8|17462.8|17447.8|489
1589274000000|2020-05-12 09:00:00|17525.3|17510.3|17515.3|17500.3|17532.8|17517.8|17460.3|17445.3|410
1589277600000|2020-05-12 10:00:00|17517.8|17502.8|17585.3|17570.3|17597.8|17582.8|17502.8|17487.8|598
1589281200000|2020-05-12 11:00:00|17582.8|17567.8|17561.8|17546.8|17595.3|17580.3|17551.8|17536.8|293
1589284800000|2020-05-12 12:00:00|17564.3|17549.3|17589.3|17574.3|17601.8|17586.8|17531.8|17516.8|364
1589288400000|2020-05-12 13:00:00|17591.8|17576.8|17531.8|17516.8|17606.8|17591.8|17496.8|17481.8|811
1589292000000|2020-05-12 14:00:00|17534.3|17519.3|17561.8|17546.8|17614.3|17599.3|17511.8|17496.8|932
1589295600000|2020-05-12 15:00:00|17564.3|17549.3|17566.8|17541.8|17611.8|17596.8|17529.3|17514.3|1957
1589299200000|2020-05-12 16:00:00|17561.8|17536.8|17566.8|17541.8|17571.8|17551.8|17536.8|17511.8|163
1589302800000|2020-05-12 17:00:00|17565.8|17537.8|17486.8|17461.8|17566.8|17541.8|17471.8|17446.8|85
1589306400000|2020-05-12 18:00:00|17481.8|17466.8|17431.8|17416.8|17481.8|17466.8|17406.8|17391.8|93
1589310000000|2020-05-12 19:00:00|17421.8|17406.8|17364.3|17349.3|17469.3|17454.3|17364.3|17349.3|187
1589313600000|2020-05-12 20:00:00|17342.6|17302.6|17218.8|17178.8|17345.5|17305.5|17210.9|17170.9|0
1589317200000|2020-05-12 21:00:00|17219.3|17179.3|17220.1|17180.1|17247.1|17207.1|17202.3|17162.3|0
1589320800000|2020-05-12 22:00:00|17220.4|17180.4|17244.4|17204.4|17275.5|17235.5|17178.1|17138.1|0
1589324400000|2020-05-12 23:00:00|17244.6|17204.6|17174.7|17134.7|17265.6|17225.6|17158.5|17118.5|0
1589328000000|2020-05-13 00:00:00|17174.9|17134.9|17263.2|17223.2|17293.3|17253.3|17167.7|17127.7|0
1589331600000|2020-05-13 01:00:00|17263.4|17223.4|17259.5|17219.5|17293.8|17253.8|17221.2|17181.2|0
1589335200000|2020-05-13 02:00:00|17259.7|17219.7|17325.5|17285.5|17351.1|17311.1|17253.4|17213.4|0
1589338800000|2020-05-13 03:00:00|17325.7|17285.7|17360.7|17320.7|17366.4|17326.4|17319.1|17279.1|0
1589342400000|2020-05-13 04:00:00|17361.7|17321.7|17392.4|17352.4|17392.6|17352.6|17341.5|17301.5|0
1589346000000|2020-05-13 05:00:00|17392.6|17352.6|17353.5|17313.5|17398.8|17358.8|17302.7|17262.7|0
1589349600000|2020-05-13 06:00:00|17355.3|17315.3|17371.8|17356.8|17424.3|17409.3|17326.8|17306|222
1589353200000|2020-05-13 07:00:00|17389.3|17374.3|17290.1|17275.1|17431.8|17416.8|17265.1|17250.1|1541
1589356800000|2020-05-13 08:00:00|17287.6|17272.6|17287.6|17272.6|17340.1|17325.1|17275.1|17260.1|650
1589360400000|2020-05-13 09:00:00|17285.1|17270.1|17315.1|17300.1|17342.6|17327.6|17275.1|17260.1|647
1589364000000|2020-05-13 10:00:00|17317.6|17302.6|17377.6|17362.6|17380.1|17365.1|17317.6|17302.6|394
1589367600000|2020-05-13 11:00:00|17375.1|17360.1|17414.4|17399.4|17429.4|17414.4|17350.1|17335.1|329
1589371200000|2020-05-13 12:00:00|17416.9|17401.9|17404.4|17389.4|17436.9|17421.9|17384.4|17369.4|390
1589374800000|2020-05-13 13:00:00|17401.9|17386.9|17351.9|17336.9|17404.4|17389.4|17284.4|17269.4|1239
1589378400000|2020-05-13 14:00:00|17354.4|17339.4|17287.6|17272.6|17392.6|17377.6|17282.6|17267.6|1523
1589382000000|2020-05-13 15:00:00|17290.1|17275.1|17125.1|17100.1|17310.1|17295.1|17085.1|17060.1|3768
1589385600000|2020-05-13 16:00:00|17130.1|17105.1|17106.6|17078.6|17135.1|17115.1|17030.1|17010.1|396
1589389200000|2020-05-13 17:00:00|17109.1|17081.1|17086.6|17058.6|17126.6|17098.6|17074.1|17046.1|38
1589392800000|2020-05-13 18:00:00|17089.1|17061.1|17042.6|17027.6|17110.1|17085.1|17035.1|17020.1|66
1589396400000|2020-05-13 19:00:00|17045.1|17030.1|17110.1|17095.1|17122.6|17107.6|17022.6|17007.6|102
1589400000000|2020-05-13 20:00:00|17120.3|17080.3|17146.6|17106.6|17152.1|17112.1|17082.2|17042.2|0
1589403600000|2020-05-13 21:00:00|17146|17106|17166.4|17126.4|17169.4|17129.4|17143.1|17103.1|0
1589407200000|2020-05-13 22:00:00|17168.9|17128.9|17182|17142|17202.5|17162.5|17147.9|17107.9|0
1589410800000|2020-05-13 23:00:00|17182.3|17142.3|17142.1|17102.1|17195.8|17155.8|17133.5|17093.5|0
1589414400000|2020-05-14 00:00:00|17142|17102|17109.7|17069.7|17143.1|17103.1|17057.3|17017.3|0
1589418000000|2020-05-14 01:00:00|17109.5|17069.5|17067.8|17027.8|17139.4|17099.4|17047.7|17007.7|0
1589421600000|2020-05-14 02:00:00|17067.4|17027.4|17103.9|17063.9|17104.2|17064.2|17020|16980|0
1589425200000|2020-05-14 03:00:00|17104.1|17064.1|17098.4|17058.4|17117.6|17077.6|17072.6|17032.6|0
1589428800000|2020-05-14 04:00:00|17098.6|17058.6|17059.7|17019.7|17131.1|17091.1|17053.8|17013.8|0
1589432400000|2020-05-14 05:00:00|17059.6|17019.6|17027.7|16987.7|17085.8|17045.8|17021.8|16981.8|0
1589436000000|2020-05-14 06:00:00|17027.5|16987.5|16987.9|16947.9|17047|17007|16938.3|16898.3|265
1589439600000|2020-05-14 07:00:00|16985.8|16945.8|17015.1|17000.1|17182.6|17167.6|16971.9|16931.9|1934
1589443200000|2020-05-14 08:00:00|17017.6|17002.6|16960.6|16945.6|17017.6|17002.6|16902.6|16887.6|1465
1589446800000|2020-05-14 09:00:00|16953.1|16938.1|16940.6|16925.6|16965.6|16950.6|16905.6|16890.6|690
1589450400000|2020-05-14 10:00:00|16943.1|16928.1|16823.1|16808.1|16943.1|16928.1|16805.6|16790.6|1043
1589454000000|2020-05-14 11:00:00|16825.6|16810.6|16784.3|16769.3|16850.6|16835.6|16751.8|16736.8|787
1589457600000|2020-05-14 12:00:00|16786.8|16771.8|16689.3|16674.3|16791.8|16776.8|16609.3|16594.3|1885
1589461200000|2020-05-14 13:00:00|16686.8|16671.8|16576.8|16561.8|16749.3|16734.3|16569.3|16554.3|2081
1589464800000|2020-05-14 14:00:00|16571.8|16556.8|16800.9|16785.9|16833.4|16818.4|16554.3|16539.3|2256
1589468400000|2020-05-14 15:00:00|16803.4|16788.4|16843.4|16818.4|16978.4|16963.4|16803.4|16788.4|4878
1589472000000|2020-05-14 16:00:00|16838.4|16823.4|16918.4|16893.4|16923.4|16903.4|16813.4|16793.4|225
1589475600000|2020-05-14 17:00:00|16923.4|16898.4|16913.4|16888.4|16988.4|16963.4|16908.4|16883.4|205
1589479200000|2020-05-14 18:00:00|16908.4|16883.4|16918.4|16903.4|16918.4|16903.4|16860.9|16845.9|111
1589482800000|2020-05-14 19:00:00|16923.4|16908.4|16975.9|16960.9|16995.9|16980.9|16908.4|16893.4|144
1589486400000|2020-05-14 20:00:00|17002.9|16962.9|17021.2|16981.2|17035|16995|16975.1|16935.1|0
1589490000000|2020-05-14 21:00:00|17020.7|16980.7|17017.5|16977.5|17024.5|16984.5|17008.8|16968.8|0
1589493600000|2020-05-14 22:00:00|17015.8|16975.8|16996.2|16956.2|17025|16985|16984.2|16944.2|0
1589497200000|2020-05-14 23:00:00|16996.3|16956.3|17064.9|17024.9|17070.9|17030.9|16989.5|16949.5|0
1589414400000|2020-05-14 00:00:00|17142|17102|17109.7|17069.7|17143.1|17103.1|17057.3|17017.3|0
1589418000000|2020-05-14 01:00:00|17109.5|17069.5|17067.8|17027.8|17139.4|17099.4|17047.7|17007.7|0
1589421600000|2020-05-14 02:00:00|17067.4|17027.4|17103.9|17063.9|17104.2|17064.2|17020|16980|0
1589425200000|2020-05-14 03:00:00|17104.1|17064.1|17098.4|17058.4|17117.6|17077.6|17072.6|17032.6|0
1589428800000|2020-05-14 04:00:00|17098.6|17058.6|17059.7|17019.7|17131.1|17091.1|17053.8|17013.8|0
1589432400000|2020-05-14 05:00:00|17059.6|17019.6|17027.7|16987.7|17085.8|17045.8|17021.8|16981.8|0
1589436000000|2020-05-14 06:00:00|17027.5|16987.5|16987.9|16947.9|17047|17007|16938.3|16898.3|265
1589439600000|2020-05-14 07:00:00|16985.8|16945.8|17015.1|17000.1|17182.6|17167.6|16971.9|16931.9|1934
1589443200000|2020-05-14 08:00:00|17017.6|17002.6|16960.6|16945.6|17017.6|17002.6|16902.6|16887.6|1465
1589446800000|2020-05-14 09:00:00|16953.1|16938.1|16940.6|16925.6|16965.6|16950.6|16905.6|16890.6|690
1589450400000|2020-05-14 10:00:00|16943.1|16928.1|16823.1|16808.1|16943.1|16928.1|16805.6|16790.6|1043
1589454000000|2020-05-14 11:00:00|16825.6|16810.6|16784.3|16769.3|16850.6|16835.6|16751.8|16736.8|787
1589457600000|2020-05-14 12:00:00|16786.8|16771.8|16689.3|16674.3|16791.8|16776.8|16609.3|16594.3|1885
1589461200000|2020-05-14 13:00:00|16686.8|16671.8|16576.8|16561.8|16749.3|16734.3|16569.3|16554.3|2081
1589464800000|2020-05-14 14:00:00|16571.8|16556.8|16800.9|16785.9|16833.4|16818.4|16554.3|16539.3|2256
1589468400000|2020-05-14 15:00:00|16803.4|16788.4|16843.4|16818.4|16978.4|16963.4|16803.4|16788.4|4878
1589472000000|2020-05-14 16:00:00|16838.4|16823.4|16918.4|16893.4|16923.4|16903.4|16813.4|16793.4|225
1589475600000|2020-05-14 17:00:00|16923.4|16898.4|16913.4|16888.4|16988.4|16963.4|16908.4|16883.4|205
1589479200000|2020-05-14 18:00:00|16908.4|16883.4|16918.4|16903.4|16918.4|16903.4|16860.9|16845.9|111
1589482800000|2020-05-14 19:00:00|16923.4|16908.4|16975.9|16960.9|16995.9|16980.9|16908.4|16893.4|144
1589486400000|2020-05-14 20:00:00|17002.9|16962.9|17021.2|16981.2|17035|16995|16975.1|16935.1|0
1589490000000|2020-05-14 21:00:00|17020.7|16980.7|17017.5|16977.5|17024.5|16984.5|17008.8|16968.8|0
1589493600000|2020-05-14 22:00:00|17015.8|16975.8|16996.2|16956.2|17025|16985|16984.2|16944.2|0
1589497200000|2020-05-14 23:00:00|16996.3|16956.3|17064.9|17024.9|17070.9|17030.9|16989.5|16949.5|0
1589500800000|2020-05-15 00:00:00|17065.1|17025.1|17003.2|16963.2|17086.8|17046.8|16990.5|16950.5|0
1589504400000|2020-05-15 01:00:00|17003.4|16963.4|16960.2|16920.2|17015.6|16975.6|16929.5|16889.5|0
1589508000000|2020-05-15 02:00:00|16962.3|16922.3|16961.7|16921.7|16980.2|16940.2|16898.7|16858.7|0
1589511600000|2020-05-15 03:00:00|16962|16922|16989.5|16949.5|16992.8|16952.8|16923|16883|0
1589515200000|2020-05-15 04:00:00|16990.5|16950.5|17018|16978|17030.5|16990.5|16979.2|16939.2|0
1589518800000|2020-05-15 05:00:00|17017.9|16977.9|16989.5|16949.5|17044.1|17004.1|16989.5|16949.5|0
1589522400000|2020-05-15 06:00:00|16987.5|16947.5|17055.9|17040.9|17063.4|17048.4|16935.9|16920.9|296
1589526000000|2020-05-15 07:00:00|17063.4|17048.4|17029.9|17014.9|17123.4|17108.4|16980.9|16965.9|1632
1589529600000|2020-05-15 08:00:00|17027.4|17012.4|17037.4|17022.4|17059.9|17044.9|16979.9|16964.9|585
1589533200000|2020-05-15 09:00:00|17039.9|17024.9|17052.4|17037.4|17134.9|17119.9|17029.9|17014.9|1389
1589536800000|2020-05-15 10:00:00|17054.9|17039.9|16909.9|16894.9|17057.4|17042.4|16897.4|16882.4|789
1589540400000|2020-05-15 11:00:00|16912.4|16897.4|16833.6|16818.6|16932.4|16917.4|16814.9|16799.9|706
1589544000000|2020-05-15 12:00:00|16836.1|16821.1|16916.1|16901.1|16943.6|16928.6|16801.1|16786.1|680
1589547600000|2020-05-15 13:00:00|16921.1|16906.1|16976.1|16961.1|16991.1|16976.1|16868.6|16853.6|1075
1589551200000|2020-05-15 14:00:00|16983.6|16968.6|16907.2|16892.2|17007.2|16992.2|16874.7|16859.7|1322
1589554800000|2020-05-15 15:00:00|16904.7|16889.7|16688.9|16668.9|16907.2|16892.2|16648.9|16633.9|2565
1589558400000|2020-05-15 16:00:00|16683.9|16663.9|16703.9|16678.9|16748.9|16723.9|16683.9|16658.9|259
1589562000000|2020-05-15 17:00:00|16708.9|16683.9|16713.9|16688.9|16723.9|16698.9|16683.9|16663.9|83
1589565600000|2020-05-15 18:00:00|16717.9|16689.9|16688.9|16673.9|16758.9|16738.9|16683.9|16668.9|125
1589569200000|2020-05-15 19:00:00|16686.4|16671.4|16736.4|16721.4|16746.4|16731.4|16666.4|16651.4|180
1589572800000|2020-05-15 20:00:00|16728.9|16688.9|16710.5|16670.5|16739.6|16699.6|16658.8|16618.8|0
1589752800000|2020-05-17 22:00:00|16707.3|16667.3|16914|16874|16934.9|16894.9|16690.8|16650.8|0
1589756400000|2020-05-17 23:00:00|16914.2|16874.2|16937.4|16897.4|16967.3|16927.3|16904.4|16864.4|0
1589760000000|2020-05-18 00:00:00|16937.7|16897.7|16942.7|16902.7|16986.4|16946.4|16901|16861|0
1589763600000|2020-05-18 01:00:00|16942.8|16902.8|17000.2|16960.2|17006.9|16966.9|16942.7|16902.7|0
1589767200000|2020-05-18 02:00:00|17000.3|16960.3|17057.3|17017.3|17074.9|17034.9|17000.1|16960.1|0
1589770800000|2020-05-18 03:00:00|17057.2|17017.2|17070.9|17030.9|17076.9|17036.9|17051.2|17011.2|0
1589774400000|2020-05-18 04:00:00|17070.8|17030.8|17071.4|17031.4|17081.7|17041.7|17056.7|17016.7|0
1589778000000|2020-05-18 05:00:00|17071.1|17031.1|16999.2|16959.2|17071.9|17031.9|16999.2|16959.2|0
1589781600000|2020-05-18 06:00:00|16999.3|16959.3|16978.9|16963.9|17011.1|16983.9|16898.9|16883.9|331
1589785200000|2020-05-18 07:00:00|16981.4|16966.4|17036.4|17021.4|17036.4|17021.4|16946.4|16931.4|1786
1589788800000|2020-05-18 08:00:00|17041.4|17026.4|17069.2|17054.2|17110.6|17095.6|17036.4|17021.4|890
1589792400000|2020-05-18 09:00:00|17071.7|17056.7|17054.3|17039.3|17091.7|17076.7|17044.3|17029.3|488
1589796000000|2020-05-18 10:00:00|17051.8|17036.8|17057.8|17042.8|17079.3|17064.3|17032.8|17017.8|835
1589799600000|2020-05-18 11:00:00|17060.3|17045.3|17135.2|17120.2|17152.7|17137.7|17047.8|17032.8|606
1589803200000|2020-05-18 12:00:00|17137.7|17122.7|17212.7|17197.7|17227.7|17212.7|17127.7|17112.7|1256
1589806800000|2020-05-18 13:00:00|17210.2|17195.2|17237.7|17222.7|17247.7|17232.7|17190.2|17175.2|1830
1589810400000|2020-05-18 14:00:00|17240.2|17225.2|17262.8|17247.8|17272.8|17257.8|17177.8|17162.8|1924
1589814000000|2020-05-18 15:00:00|17265.3|17250.3|17430.3|17405.3|17457.8|17442.8|17250.3|17235.3|3556
1589817600000|2020-05-18 16:00:00|17429.3|17401.3|17410.3|17385.3|17465.3|17440.3|17395.3|17375.3|501
1589821200000|2020-05-18 17:00:00|17415.3|17390.3|17450.3|17425.3|17475.3|17455.3|17415.3|17390.3|195
1589824800000|2020-05-18 18:00:00|17455.3|17430.3|17495.3|17480.3|17500.3|17485.3|17440.3|17420.3|76
1589828400000|2020-05-18 19:00:00|17497.8|17482.8|17450.3|17435.3|17540.3|17525.3|17447.8|17432.8|154
1589832000000|2020-05-18 20:00:00|17465.6|17425.6|17450.8|17410.8|17479.3|17439.3|17439.1|17399.1|0
1589835600000|2020-05-18 21:00:00|17451.3|17411.3|17452.1|17412.1|17457.1|17417.1|17447.2|17407.2|0
1589839200000|2020-05-18 22:00:00|17453.4|17413.4|17504.6|17464.6|17515.8|17475.8|17429.5|17389.5|0
1589842800000|2020-05-18 23:00:00|17504.9|17464.9|17494.8|17454.8|17507.3|17467.3|17466.5|17426.5|0
1589846400000|2020-05-19 00:00:00|17494.7|17454.7|17452.7|17412.7|17517.6|17477.6|17432.2|17392.2|0
1589850000000|2020-05-19 01:00:00|17452.8|17412.8|17401.1|17361.1|17463.7|17423.7|17400.9|17360.9|0
1589853600000|2020-05-19 02:00:00|17401.4|17361.4|17417.3|17377.3|17436.5|17396.5|17394.5|17354.5|0
1589857200000|2020-05-19 03:00:00|17417.6|17377.6|17423.2|17383.2|17429.1|17389.1|17367.6|17327.6|0
1589860800000|2020-05-19 04:00:00|17423.6|17383.6|17527.2|17487.2|17533.4|17493.4|17423.4|17383.4|0
1589864400000|2020-05-19 05:00:00|17527.1|17487.1|17502.9|17462.9|17533.4|17493.4|17489.9|17449.9|0
1589868000000|2020-05-19 06:00:00|17502.8|17462.8|17647.8|17632.8|17690.3|17675.3|17435.3|17420.3|755
1589871600000|2020-05-19 07:00:00|17670.3|17655.3|17286.6|17271.6|17672.8|17657.8|17251.6|17236.6|5841
1589875200000|2020-05-19 08:00:00|17289.1|17274.1|17271.6|17256.6|17301.6|17286.6|17139.1|17124.1|2896
1589878800000|2020-05-19 09:00:00|17269.1|17254.1|17236.6|17221.6|17294.1|17279.1|17144.1|17129.1|2474
1589882400000|2020-05-19 10:00:00|17239.1|17224.1|17111.6|17096.6|17239.1|17224.1|17066.6|17051.6|2609
1589886000000|2020-05-19 11:00:00|17114.1|17099.1|17139.1|17124.1|17181.6|17166.6|17106.6|17091.6|1998
1589889600000|2020-05-19 12:00:00|17141.6|17126.6|17073.6|17058.6|17154.1|17139.1|17046.1|17031.1|1770
1589893200000|2020-05-19 13:00:00|17071.1|17056.1|16991.1|16976.1|17101.1|17086.1|16926.1|16911.1|4295
1589896800000|2020-05-19 14:00:00|16988.6|16973.6|17017|17002|17049.5|17034.5|16932|16917|3953
1589900400000|2020-05-19 15:00:00|17014.5|16999.5|17032|17007|17119.5|17104.5|16999.5|16984.5|4597
1589904000000|2020-05-19 16:00:00|17027|17012|17042|17017|17072|17047|17017|16997|261
1589907600000|2020-05-19 17:00:00|17037|17012|17067|17042|17077|17052|17032|17012|91
1589911200000|2020-05-19 18:00:00|17072|17047|16979.5|16964.5|17077|17059.5|16969.5|16954.5|101
1589914800000|2020-05-19 19:00:00|16982|16967|16902|16887|17044.5|17029.5|16894.5|16879.5|282
1589918400000|2020-05-19 20:00:00|16909.9|16869.9|16936.8|16896.8|16942.9|16902.9|16900.2|16860.2|0
1589922000000|2020-05-19 21:00:00|16936.3|16896.3|16925.6|16885.6|16939|16899|16920.1|16880.1|0
1589925600000|2020-05-19 22:00:00|16922.3|16882.3|16961.4|16921.4|16964|16924|16889.4|16849.4|0
1589929200000|2020-05-19 23:00:00|16961.1|16921.1|16994|16954|17009.1|16969.1|16959.5|16919.5|0
1589932800000|2020-05-20 00:00:00|16994.3|16954.3|17052.8|17012.8|17065.1|17025.1|16990.5|16950.5|0
1589936400000|2020-05-20 01:00:00|17053|17013|17123.5|17083.5|17124.9|17084.9|17047.3|17007.3|0
1589940000000|2020-05-20 02:00:00|17123.4|17083.4|17088.2|17048.2|17123.4|17083.4|17071|17031|0
1589943600000|2020-05-20 03:00:00|17088.3|17048.3|17104.4|17064.4|17116.1|17076.1|17057.4|17017.4|0
1589947200000|2020-05-20 04:00:00|17104.3|17064.3|17093.5|17053.5|17135.7|17095.7|17086.4|17046.4|0
1589950800000|2020-05-20 05:00:00|17093.7|17053.7|17082.7|17042.7|17106.7|17066.7|17049.1|17009.1|0
1589954400000|2020-05-20 06:00:00|17082.9|17042.9|17014.5|16999.5|17088.6|17048.6|16979.5|16964.5|221
1589958000000|2020-05-20 07:00:00|17017|17002|16689.1|16674.1|17054.5|17039.5|16689.1|16674.1|5389
1589961600000|2020-05-20 08:00:00|16686.6|16671.6|16916.6|16901.6|16961.6|16946.6|16679.1|16664.1|3164
1589965200000|2020-05-20 09:00:00|16914.1|16899.1|16971.6|16956.6|16989.1|16974.1|16849.1|16834.1|1571
1589968800000|2020-05-20 10:00:00|16974.1|16959.1|17019.1|17004.1|17061.6|17046.6|16969.1|16954.1|2258
1589972400000|2020-05-20 11:00:00|17014.1|16999.1|16977.2|16962.2|17032.2|17017.2|16962.2|16947.2|1174
1589976000000|2020-05-20 12:00:00|16979.7|16964.7|16999.7|16984.7|17042.2|17027.2|16942.2|16927.2|1540
1589979600000|2020-05-20 13:00:00|17002.2|16987.2|17097.2|17082.2|17099.7|17084.7|16992.2|16977.2|2101
1589983200000|2020-05-20 14:00:00|17099.7|17084.7|17162.4|17147.4|17189.9|17174.9|17089.7|17074.7|5057
1589986800000|2020-05-20 15:00:00|17164.9|17149.9|17199.9|17174.9|17257.4|17242.4|17152.4|17137.4|2511
1589990400000|2020-05-20 16:00:00|17204.9|17179.9|17164.9|17139.9|17204.9|17184.9|17129.9|17109.9|225
1589994000000|2020-05-20 17:00:00|17159.9|17144.9|17143.9|17115.9|17169.9|17144.9|17139.9|17114.9|85
1589997600000|2020-05-20 18:00:00|17144.9|17119.9|17174.9|17159.9|17187.4|17172.4|17129.9|17109.9|26
1590001200000|2020-05-20 19:00:00|17177.4|17162.4|17177.4|17162.4|17184.9|17169.9|17149.9|17134.9|60
1590004800000|2020-05-20 20:00:00|17184.3|17144.3|17212.4|17172.4|17224.4|17184.4|17184.3|17144.3|0
1590008400000|2020-05-20 21:00:00|17211.3|17171.3|17219.3|17179.3|17222.5|17182.5|17210.2|17170.2|0
1590012000000|2020-05-20 22:00:00|17220.5|17180.5|17186.4|17146.4|17228.5|17188.5|17183.6|17143.6|0
1590015600000|2020-05-20 23:00:00|17186.9|17146.9|17171.4|17131.4|17192.7|17152.7|17171.4|17131.4|0
1590019200000|2020-05-21 00:00:00|17171.7|17131.7|17142.5|17102.5|17172.7|17132.7|17114.1|17074.1|0
1590022800000|2020-05-21 01:00:00|17142.3|17102.3|17055.1|17015.1|17142.3|17102.3|17054.8|17014.8|0
1590026400000|2020-05-21 02:00:00|17053.2|17013.2|17063.8|17023.8|17075.5|17035.5|17015.9|16975.9|0
1590030000000|2020-05-21 03:00:00|17063.9|17023.9|17060.6|17020.6|17081.3|17041.3|17041.8|17001.8|0
1590033600000|2020-05-21 04:00:00|17060.8|17020.8|17076.4|17036.4|17079.4|17039.4|17042.1|17002.1|0
1590037200000|2020-05-21 05:00:00|17073.6|17033.6|17046.5|17006.5|17097.1|17057.1|17046.1|17006.1|0
1590040800000|2020-05-21 06:00:00|17046.8|17006.8|17072.4|17057.4|17102.4|17087.4|17034.2|16994.2|210
1590044400000|2020-05-21 07:00:00|17069.9|17054.9|17096|17081|17147.4|17132.4|16954.9|16939.9|3114
1590048000000|2020-05-21 08:00:00|17101|17086|17076|17061|17136|17121|16991|16976|2132
1590051600000|2020-05-21 09:00:00|17078.5|17063.5|17113.5|17098.5|17171|17156|17061|17046|1614
1590055200000|2020-05-21 10:00:00|17111|17096|17111|17096|17136|17121|17071|17056|2032
1590058800000|2020-05-21 11:00:00|17113.5|17098.5|17146.6|17131.6|17191|17176|17113.5|17098.5|1045
1590062400000|2020-05-21 12:00:00|17141.6|17126.6|17196.6|17181.6|17236.6|17221.6|17131.6|17116.6|1147
1590066000000|2020-05-21 13:00:00|17191.6|17176.6|17249.1|17234.1|17296.6|17281.6|17181.6|17166.6|1959
1590069600000|2020-05-21 14:00:00|17246.6|17231.6|17160.8|17145.8|17275.8|17260.8|17120.8|17105.8|2821
1590073200000|2020-05-21 15:00:00|17155.8|17140.8|17128.3|17103.3|17158.3|17143.3|17055.8|17040.8|3847
1590076800000|2020-05-21 16:00:00|17133.3|17108.3|17113.3|17088.3|17183.3|17158.3|17103.3|17078.3|327
1590080400000|2020-05-21 17:00:00|17108.3|17093.3|17133.3|17108.3|17158.3|17133.3|17098.3|17078.3|66
1590084000000|2020-05-21 18:00:00|17138.3|17113.3|17113.3|17098.3|17148.3|17128.3|17103.3|17088.3|42
1590087600000|2020-05-21 19:00:00|17115.8|17100.8|17145.8|17130.8|17168.3|17153.3|17115.8|17100.8|141
1590091200000|2020-05-21 20:00:00|17150.1|17110.1|17093.5|17053.5|17170.1|17130.1|17090.6|17050.6|0
1590094800000|2020-05-21 21:00:00|17094|17054|17097.3|17057.3|17100.5|17060.5|17094|17054|0
1590098400000|2020-05-21 22:00:00|17096.2|17056.2|17128.9|17088.9|17137.8|17097.8|17069.5|17029.5|0
1590102000000|2020-05-21 23:00:00|17128.8|17088.8|17158.6|17118.6|17161.3|17121.3|17128.3|17088.3|0
1590105600000|2020-05-22 00:00:00|17158.9|17118.9|17166|17126|17213.8|17173.8|17135.8|17095.8|0
1590109200000|2020-05-22 01:00:00|17165.9|17125.9|17093.9|17053.9|17178.3|17138.3|17057.4|17017.4|0
1590112800000|2020-05-22 02:00:00|17093.7|17053.7|17022.5|16982.5|17093.7|17053.7|17015.9|16975.9|0
1590116400000|2020-05-22 03:00:00|17022.6|16982.6|16932.7|16892.7|17034.6|16994.6|16921.2|16881.2|0
1590120000000|2020-05-22 04:00:00|16932.9|16892.9|16944.8|16904.8|16980.1|16940.1|16932.5|16892.5|0
1590123600000|2020-05-22 05:00:00|16944.9|16904.9|16917.6|16877.6|16945|16905|16878.2|16838.2|0
1590127200000|2020-05-22 06:00:00|16915.6|16875.6|16903.3|16888.3|16955.8|16940.8|16875.8|16860.8|407
1590130800000|2020-05-22 07:00:00|16900.8|16885.8|16928.1|16913.1|16978.1|16963.1|16820.8|16805.8|3283
1590134400000|2020-05-22 08:00:00|16925.6|16910.6|17168.1|17153.1|17168.1|17153.1|16918.1|16903.1|2272
1590138000000|2020-05-22 09:00:00|17170.6|17155.6|17158.1|17143.1|17230.6|17215.6|17143.1|17128.1|2588
1590141600000|2020-05-22 10:00:00|17163.1|17148.1|17253.1|17238.1|17270.6|17255.6|17158.1|17143.1|1677
1590145200000|2020-05-22 11:00:00|17258.1|17243.1|17313.8|17298.8|17321.3|17306.3|17223.1|17208.1|1704
1590148800000|2020-05-22 12:00:00|17318.8|17303.8|17358.8|17343.8|17366.3|17351.3|17288.8|17273.8|1798
1590152400000|2020-05-22 13:00:00|17363.8|17348.8|17303.8|17288.8|17398.8|17383.8|17233.8|17218.8|3108
1590156000000|2020-05-22 14:00:00|17306.3|17291.3|17306.6|17291.6|17359.1|17344.1|17214.1|17199.1|2257
1590159600000|2020-05-22 15:00:00|17304.1|17289.1|17344.1|17319.1|17354.1|17329.1|17289.1|17274.1|3267
1590163200000|2020-05-22 16:00:00|17349.1|17324.1|17339.1|17314.1|17359.1|17339.1|17304.1|17284.1|486
1590166800000|2020-05-22 17:00:00|17344.1|17319.1|17339.1|17319.1|17349.1|17329.1|17324.1|17304.1|53
1590170400000|2020-05-22 18:00:00|17334.1|17314.1|17354.1|17339.1|17359.1|17341.6|17331.6|17314.1|136
1590174000000|2020-05-22 19:00:00|17351.6|17336.6|17369.1|17354.1|17371.6|17356.6|17336.6|17321.6|124
1590177600000|2020-05-22 20:00:00|17378.8|17338.8|17422|17382|17440.7|17400.7|17375.4|17335.4|0
1590357600000|2020-05-24 22:00:00|17403|17363|17510.9|17470.9|17512.2|17472.2|17388.6|17348.6|0
1590361200000|2020-05-24 23:00:00|17510.6|17470.6|17508.7|17468.7|17521.8|17481.8|17481.2|17441.2|0
1590364800000|2020-05-25 00:00:00|17508.9|17468.9|17458.9|17418.9|17517.2|17477.2|17454.6|17414.6|0
1590368400000|2020-05-25 01:00:00|17458.8|17418.8|17471.3|17431.3|17471.3|17431.3|17400.6|17360.6|0
1590372000000|2020-05-25 02:00:00|17471.2|17431.2|17430.9|17390.9|17472.3|17432.3|17421.4|17381.4|0
1590375600000|2020-05-25 03:00:00|17431.9|17391.9|17443.8|17403.8|17456.1|17416.1|17425.9|17385.9|0
1590379200000|2020-05-25 04:00:00|17443.9|17403.9|17456|17416|17468.2|17428.2|17443.6|17403.6|0
1590382800000|2020-05-25 05:00:00|17455.8|17415.8|17483.5|17443.5|17497.6|17457.6|17455.8|17415.8|0
1590386400000|2020-05-25 06:00:00|17483.4|17443.4|17479.1|17464.1|17486.6|17471.6|17451.6|17432.4|205
1590390000000|2020-05-25 07:00:00|17481.6|17466.6|17400.8|17385.8|17484.1|17469.1|17306.6|17291.6|2197
1590393600000|2020-05-25 08:00:00|17403.3|17388.3|17490.8|17475.8|17533.3|17518.3|17365.8|17350.8|1347
1590397200000|2020-05-25 09:00:00|17493.3|17478.3|17495.8|17480.8|17513.3|17498.3|17450.8|17435.8|727
1590400800000|2020-05-25 10:00:00|17498.3|17483.3|17480.8|17465.8|17498.3|17483.3|17428.3|17413.3|625
1590404400000|2020-05-25 11:00:00|17478.3|17463.3|17476.6|17461.6|17501.6|17486.6|17443.3|17428.3|597
1590408000000|2020-05-25 12:00:00|17474.1|17459.1|17514.1|17499.1|17556.6|17541.6|17464.1|17449.1|884
1590411600000|2020-05-25 13:00:00|17516.6|17501.6|17521.6|17506.6|17536.6|17521.6|17491.6|17476.6|846
1590415200000|2020-05-25 14:00:00|17526.6|17511.6|17543.5|17528.5|17568.5|17553.5|17508.5|17493.5|885
1590418800000|2020-05-25 15:00:00|17546|17531|17566|17546|17618.5|17603.5|17523.5|17508.5|1827
1590422400000|2020-05-25 16:00:00|17571|17541|17580|17552|17585|17557|17561|17536|115
1590426000000|2020-05-25 17:00:00|17582.5|17554.5|17591|17571|17591|17571|17581|17554.5|20
1590429600000|2020-05-25 18:00:00|17586|17561|17571|17556|17591|17566|17556|17536|53
1590433200000|2020-05-25 19:00:00|17573.5|17558.5|17613.5|17598.5|17616|17601|17566|17551|42
1590436800000|2020-05-25 20:00:00|17615.8|17575.8|17615.6|17575.6|17620|17580|17615.6|17575.6|0
1590440400000|2020-05-25 21:00:00|17613.9|17573.9|17622.5|17582.5|17622.5|17582.5|17611.8|17571.8|0
1590444000000|2020-05-25 22:00:00|17621.8|17581.8|17599|17559|17623|17583|17584.5|17544.5|0
1590447600000|2020-05-25 23:00:00|17595.4|17555.4|17573.6|17533.6|17597.4|17557.4|17568.7|17528.7|0
1590451200000|2020-05-26 00:00:00|17573.4|17533.4|17604|17564|17627.7|17587.7|17553.7|17513.7|0
1590454800000|2020-05-26 01:00:00|17604.2|17564.2|17700.1|17660.1|17705.7|17665.7|17598|17558|0
1590458400000|2020-05-26 02:00:00|17700.4|17660.4|17705.4|17665.4|17715.4|17675.4|17685.2|17645.2|0
1590462000000|2020-05-26 03:00:00|17705.5|17665.5|17750.1|17710.1|17751.5|17711.5|17705.1|17665.1|0
1590465600000|2020-05-26 04:00:00|17750|17710|17801.3|17761.3|17828.1|17788.1|17727.9|17687.9|0
1590469200000|2020-05-26 05:00:00|17801.4|17761.4|17802.1|17762.1|17819.9|17779.9|17761.7|17721.7|0
1590472800000|2020-05-26 06:00:00|17802|17762|17798.5|17783.5|17826|17811|17748.5|17733.5|492
1590476400000|2020-05-26 07:00:00|17801|17786|17767.8|17752.8|17883.5|17868.5|17727.8|17712.8|3925
1590480000000|2020-05-26 08:00:00|17765.3|17750.3|17820.3|17805.3|17857.8|17842.8|17747.8|17732.8|1450
1590483600000|2020-05-26 09:00:00|17822.8|17807.8|17842.8|17827.8|17852.8|17837.8|17795.3|17780.3|1172
1590487200000|2020-05-26 10:00:00|17845.3|17830.3|17787.8|17772.8|17847.8|17832.8|17777.8|17762.8|1204
1590490800000|2020-05-26 11:00:00|17782.8|17767.8|17748.6|17733.6|17787.8|17772.8|17732.8|17717.8|1248
1590494400000|2020-05-26 12:00:00|17751.1|17736.1|17828.6|17813.6|17828.6|17813.6|17703.6|17688.6|1438
1590498000000|2020-05-26 13:00:00|17826.1|17811.1|17848.6|17833.6|17898.6|17883.6|17826.1|17811.1|2046
1590501600000|2020-05-26 14:00:00|17846.1|17831.1|17892.4|17877.4|17902.4|17887.4|17802.4|17787.4|3138
1590505200000|2020-05-26 15:00:00|17889.9|17874.9|17819.9|17799.9|17902.4|17887.4|17797.4|17779.9|4313
1590508800000|2020-05-26 16:00:00|17824.9|17794.9|17874.9|17849.9|17879.9|17859.9|17814.9|17794.9|286
1590512400000|2020-05-26 17:00:00|17879.9|17854.9|17904.9|17884.9|17909.9|17889.9|17869.9|17849.9|127
1590516000000|2020-05-26 18:00:00|17899.9|17879.9|17884.9|17869.9|17904.9|17884.9|17867.4|17852.4|100
1590519600000|2020-05-26 19:00:00|17882.4|17867.4|17802.4|17787.4|17892.4|17877.4|17789.9|17774.9|118
1590523200000|2020-05-26 20:00:00|17821.1|17781.1|17839.7|17799.7|17850.3|17810.3|17808.3|17768.3|0
1590526800000|2020-05-26 21:00:00|17839.9|17799.9|17836.1|17796.1|17840.5|17800.5|17829.6|17789.6|0
1590530400000|2020-05-26 22:00:00|17835.4|17795.4|17834.8|17794.8|17842.1|17802.1|17808|17768|0
1590534000000|2020-05-26 23:00:00|17835|17795|17814.6|17774.6|17839.4|17799.4|17801.4|17761.4|0
1590537600000|2020-05-27 00:00:00|17814.8|17774.8|17852.3|17812.3|17852.8|17812.8|17768.5|17728.5|0
1590541200000|2020-05-27 01:00:00|17852.4|17812.4|17893.1|17853.1|17929.7|17889.7|17852.4|17812.4|0
1590544800000|2020-05-27 02:00:00|17893|17853|17937.1|17897.1|17943.4|17903.4|17850.4|17810.4|0
1590548400000|2020-05-27 03:00:00|17937.3|17897.3|17959|17919|17971.3|17931.3|17931|17891|0
1590552000000|2020-05-27 04:00:00|17958.9|17918.9|17996|17956|18021.8|17981.8|17958.8|17918.8|0
1590555600000|2020-05-27 05:00:00|17995.9|17955.9|17976|17936|18012.1|17972.1|17975.7|17935.7|0
1590559200000|2020-05-27 06:00:00|17975.9|17935.9|17864.9|17849.9|17981.7|17941.7|17844.9|17829.9|559
1590562800000|2020-05-27 07:00:00|17859.9|17844.9|17802.4|17787.4|17949.9|17934.9|17762.4|17747.4|5901
1590566400000|2020-05-27 08:00:00|17807.4|17792.4|17977.4|17962.4|18004.9|17989.9|17797.4|17782.4|2814
1590570000000|2020-05-27 09:00:00|17974.9|17959.9|18129.9|18114.9|18214.9|18199.9|17972.4|17957.4|3778
1590573600000|2020-05-27 10:00:00|18127.4|18112.4|18102.4|18087.4|18152.4|18137.4|18047.4|18032.4|2283
1590577200000|2020-05-27 11:00:00|18104.9|18089.9|18204.4|18189.4|18241.9|18226.9|18087.4|18072.4|2432
1590580800000|2020-05-27 12:00:00|18206.9|18191.9|18106.9|18091.9|18211.9|18196.9|18091.9|18076.9|2702
1590584400000|2020-05-27 13:00:00|18101.9|18086.9|17851.9|17836.9|18146.9|18131.9|17806.9|17791.9|4125
1590588000000|2020-05-27 14:00:00|17854.4|17839.4|17845.9|17830.9|17990.9|17975.9|17780.9|17765.9|5164
1590591600000|2020-05-27 15:00:00|17848.4|17833.4|17928.4|17908.4|17933.4|17918.4|17820.9|17805.9|5298
1590595200000|2020-05-27 16:00:00|17923.4|17903.4|17948.4|17923.4|17963.4|17938.4|17918.4|17898.4|420
1590598800000|2020-05-27 17:00:00|17943.4|17918.4|17938.4|17918.4|17958.4|17938.4|17903.4|17878.4|133
1590602400000|2020-05-27 18:00:00|17943.4|17923.4|17983.4|17968.4|17993.4|17973.4|17943.4|17923.4|115
1590606000000|2020-05-27 19:00:00|17985.9|17970.9|17998.4|17983.4|18020.9|18005.9|17970.9|17955.9|120
1590609600000|2020-05-27 20:00:00|18022.5|17982.5|18076.5|18036.5|18092.9|18052.9|18000.7|17960.7|0
1590613200000|2020-05-27 21:00:00|18076|18036|18067.7|18027.7|18082.4|18042.4|18059.3|18019.3|0
1590616800000|2020-05-27 22:00:00|18065.8|18025.8|18060.9|18020.9|18077.1|18037.1|18027.9|17987.9|0
1590620400000|2020-05-27 23:00:00|18061.2|18021.2|18082.4|18042.4|18084.4|18044.4|18043.1|18003.1|0
1590624000000|2020-05-28 00:00:00|18082.2|18042.2|18147.7|18107.7|18166.3|18126.3|18064.2|18024.2|0
1590627600000|2020-05-28 01:00:00|18145.7|18105.7|18162.8|18122.8|18184.1|18144.1|18127.7|18087.7|0
1590631200000|2020-05-28 02:00:00|18162.9|18122.9|18154.1|18114.1|18190.1|18150.1|18144.2|18104.2|0
1590634800000|2020-05-28 03:00:00|18154.3|18114.3|18043.6|18003.6|18165|18125|18028.7|17988.7|0
1590638400000|2020-05-28 04:00:00|18043.4|18003.4|18101.2|18061.2|18122.2|18082.2|18030.4|17990.4|0
1590642000000|2020-05-28 05:00:00|18101.3|18061.3|18144.7|18104.7|18166.9|18126.9|18070.9|18030.9|0
1590645600000|2020-05-28 06:00:00|18145.1|18105.1|18148.4|18133.4|18208.4|18193.4|18083.4|18068.4|710
1590649200000|2020-05-28 07:00:00|18153.4|18138.4|18178.2|18163.2|18223.2|18208.2|18065.9|18050.9|4143
1590652800000|2020-05-28 08:00:00|18180.7|18165.7|18140.7|18125.7|18243.2|18228.2|18065.7|18050.7|2642
1590656400000|2020-05-28 09:00:00|18143.2|18128.2|18098.2|18083.2|18193.2|18178.2|18075.7|18060.7|1563
1590660000000|2020-05-28 10:00:00|18093.2|18078.2|18233.2|18218.2|18253.2|18238.2|18053.2|18038.2|2564
1590663600000|2020-05-28 11:00:00|18235.7|18220.7|18238.5|18223.5|18266|18251|18223.2|18208.2|1792
1590667200000|2020-05-28 12:00:00|18241|18226|18278.5|18263.5|18288.5|18273.5|18203.5|18188.5|1346
1590670800000|2020-05-28 13:00:00|18276|18261|18313.5|18298.5|18333.5|18318.5|18258.5|18243.5|2784
1590674400000|2020-05-28 14:00:00|18316|18301|18353|18338|18425.5|18410.5|18293|18278|3288
1590678000000|2020-05-28 15:00:00|18355.5|18340.5|18338|18313|18395.5|18380.5|18310.5|18295.5|3717
1590681600000|2020-05-28 16:00:00|18333|18308|18378|18358|18388|18368|18318|18293|322
1590685200000|2020-05-28 17:00:00|18373|18353|18378|18358|18398|18373|18363|18343|117
1590688800000|2020-05-28 18:00:00|18383|18363|18358|18343|18383|18363|18333|18318|92
1590692400000|2020-05-28 19:00:00|18355.5|18340.5|18225.5|18210.5|18378|18363|18223|18208|363
1590696000000|2020-05-28 20:00:00|18219|18179|18308.7|18268.7|18319.3|18279.3|18219|18179|0
1590699600000|2020-05-28 21:00:00|18309.5|18269.5|18302.3|18262.3|18311.5|18271.5|18299.5|18259.5|0
1590703200000|2020-05-28 22:00:00|18301|18261|18286.3|18246.3|18320.1|18280.1|18266.5|18226.5|0
1590706800000|2020-05-28 23:00:00|18286.2|18246.2|18236.6|18196.6|18305.5|18265.5|18232.2|18192.2|0
1590710400000|2020-05-29 00:00:00|18236.9|18196.9|18184.2|18144.2|18262.6|18222.6|18169.3|18129.3|0
1590714000000|2020-05-29 01:00:00|18185.2|18145.2|18230.1|18190.1|18238|18198|18154.4|18114.4|0
1590717600000|2020-05-29 02:00:00|18230.2|18190.2|18254.1|18214.1|18268.9|18228.9|18210.2|18170.2|0
1590721200000|2020-05-29 03:00:00|18254.2|18214.2|18212.4|18172.4|18262.9|18222.9|18199|18159|0
1590724800000|2020-05-29 04:00:00|18213.4|18173.4|18244|18204|18246.6|18206.6|18180.7|18140.7|0
1590728400000|2020-05-29 05:00:00|18245|18205|18220|18180|18275.5|18235.5|18220|18180|0
1590732000000|2020-05-29 06:00:00|18220.1|18180.1|18183|18168|18246.4|18210.5|18125.5|18110.5|512
1590735600000|2020-05-29 07:00:00|18180.5|18165.5|18232.8|18217.8|18340.5|18325.5|18145.5|18130.5|4657
1590739200000|2020-05-29 08:00:00|18230.3|18215.3|18212.8|18197.8|18270.3|18255.3|18170.3|18155.3|1508
1590742800000|2020-05-29 09:00:00|18215.3|18200.3|18320.3|18305.3|18325.3|18310.3|18192.8|18177.8|1374
1590746400000|2020-05-29 10:00:00|18317.8|18302.8|18342.8|18327.8|18375.3|18360.3|18295.3|18280.3|1078
1590750000000|2020-05-29 11:00:00|18340.3|18325.3|18362.5|18347.5|18392.5|18377.5|18302.8|18287.8|1239
1590753600000|2020-05-29 12:00:00|18360|18345|18277.5|18262.5|18402.5|18387.5|18277.5|18262.5|3142
1590757200000|2020-05-29 13:00:00|18280|18265|18250|18235|18302.5|18287.5|18237.5|18222.5|1411
1590760800000|2020-05-29 14:00:00|18252.5|18237.5|18174.4|18159.4|18272.5|18257.5|18156.9|18141.9|2434
1590764400000|2020-05-29 15:00:00|18176.9|18161.9|18179.4|18154.4|18246.9|18231.9|18151.9|18136.9|4337
1590768000000|2020-05-29 16:00:00|18184.4|18159.4|18199.4|18174.4|18219.4|18194.4|18089.4|18064.4|668
1590771600000|2020-05-29 17:00:00|18198.4|18170.4|18134.4|18109.4|18199.4|18174.4|18129.4|18109.4|148
1590775200000|2020-05-29 18:00:00|18129.4|18104.4|18201.9|18186.9|18201.9|18186.9|18091.9|18076.9|394
1590778800000|2020-05-29 19:00:00|18219.8|18179.8|18277|18237|18305.7|18265.7|18219.8|18179.8|306
1590782400000|2020-05-29 20:00:00|18278.7|18238.7|18342.8|18302.8|18347.3|18307.3|18249.8|18209.8|0
1590786000000|2020-05-29 21:00:00|18342.2|18302.2|18342.2|18302.2|18342.2|18302.2|18342.2|18302.2|0
1590962400000|2020-05-31 22:00:00|18143.4|18103.4|18170.9|18130.9|18179.2|18139.2|18090.8|18050.8|0
1590966000000|2020-05-31 23:00:00|18170.6|18130.6|18204.3|18164.3|18208.2|18168.2|18142.2|18102.2|0
1590969600000|2020-06-01 00:00:00|18204.1|18164.1|18286.9|18246.9|18356.1|18316.1|18195.4|18155.4|0
1590973200000|2020-06-01 01:00:00|18286.7|18246.7|18380.2|18340.2|18380.4|18340.4|18268.1|18228.1|0
1590976800000|2020-06-01 02:00:00|18380.4|18340.4|18413.9|18373.9|18419.5|18379.5|18370|18330|0
1590980400000|2020-06-01 03:00:00|18414|18374|18374.3|18334.3|18429.4|18389.4|18360.3|18320.3|0
1590984000000|2020-06-01 04:00:00|18374.5|18334.5|18382.4|18342.4|18402.5|18362.5|18371.4|18331.4|0
1590987600000|2020-06-01 05:00:00|18382.7|18342.7|18387.1|18347.1|18401.2|18361.2|18359.4|18319.4|0
1590991200000|2020-06-01 06:00:00|18386.2|18346.2|18509.4|18494.4|18514.4|18499.4|18361.8|18321.8|555
1590994800000|2020-06-01 07:00:00|18511.9|18496.9|18432.5|18417.5|18531.9|18516.9|18414.4|18399.4|3282
1590998400000|2020-06-01 08:00:00|18435|18420|18300|18285|18450|18435|18242.5|18227.5|3643
1591002000000|2020-06-01 09:00:00|18295|18280|18337.5|18322.5|18355|18340|18272.5|18257.5|1152
1591005600000|2020-06-01 10:00:00|18335|18320|18385|18370|18387.5|18372.5|18310|18295|847
1591009200000|2020-06-01 11:00:00|18387.5|18372.5|18429.1|18414.1|18445|18430|18385|18370|631
1591012800000|2020-06-01 12:00:00|18431.6|18416.6|18411.6|18396.6|18446.6|18431.6|18376.6|18361.6|881
1591016400000|2020-06-01 13:00:00|18406.6|18391.6|18446.6|18431.6|18486.6|18471.6|18381.6|18366.6|1472
1591020000000|2020-06-01 14:00:00|18449.1|18434.1|18536.6|18521.6|18539.1|18524.1|18431.6|18416.6|1887
1591023600000|2020-06-01 15:00:00|18539.1|18524.1|18531.6|18511.6|18561.6|18546.6|18499.1|18484.1|2515
1591027200000|2020-06-01 16:00:00|18526.6|18506.6|18536.6|18516.6|18546.6|18526.6|18516.6|18491.6|273
1591030800000|2020-06-01 17:00:00|18541.6|18521.6|18581.6|18556.6|18586.6|18566.6|18541.6|18521.6|113
1591034400000|2020-06-01 18:00:00|18586.6|18561.6|18604.1|18589.1|18604.1|18589.1|18569.1|18551.6|77
1591038000000|2020-06-01 19:00:00|18601.6|18586.6|18696.6|18681.6|18696.6|18681.6|18584.1|18569.1|270
1591041600000|2020-06-01 20:00:00|18685.9|18645.9|18685.3|18645.3|18733.8|18693.8|18663|18623|0
1591045200000|2020-06-01 21:00:00|18684|18644|18671.6|18631.6|18687.7|18647.7|18671.6|18631.6|0
1591048800000|2020-06-01 22:00:00|18670.6|18630.6|18547.4|18507.4|18683.1|18643.1|18507.7|18467.7|0
1591052400000|2020-06-01 23:00:00|18547.2|18507.2|18601.7|18561.7|18624.1|18584.1|18493|18453|0
1591056000000|2020-06-02 00:00:00|18601.5|18561.5|18663.6|18623.6|18673.3|18633.3|18590.8|18550.8|0
1591059600000|2020-06-02 01:00:00|18663.8|18623.8|18640.2|18600.2|18679|18639|18634.6|18594.6|0
1591063200000|2020-06-02 02:00:00|18640|18600|18633.7|18593.7|18660.9|18620.9|18628.4|18588.4|0
1591066800000|2020-06-02 03:00:00|18633.8|18593.8|18674.8|18634.8|18675.1|18635.1|18633.8|18593.8|0
1591070400000|2020-06-02 04:00:00|18674.9|18634.9|18665.9|18625.9|18685.6|18645.6|18664.1|18624.1|0
1591074000000|2020-06-02 05:00:00|18666|18626|18692.8|18652.8|18710.3|18670.3|18666|18626|0
1591077600000|2020-06-02 06:00:00|18692.6|18652.6|18669.1|18654.1|18692.8|18671.6|18631.6|18616.6|300
1591081200000|2020-06-02 07:00:00|18671.6|18656.6|18710.2|18695.2|18755.2|18740.2|18569.1|18554.1|3108
1591084800000|2020-06-02 08:00:00|18715.2|18700.2|18832.7|18817.7|18875.2|18860.2|18702.7|18687.7|2278
1591088400000|2020-06-02 09:00:00|18835.2|18820.2|18902.7|18887.7|18920.2|18905.2|18812.7|18797.7|2125
1591092000000|2020-06-02 10:00:00|18905.2|18890.2|18955.2|18940.2|18970.2|18955.2|18900.2|18885.2|1610
1591095600000|2020-06-02 11:00:00|18952.7|18937.7|18923.4|18908.4|18970.2|18955.2|18915.9|18900.9|1402
1591099200000|2020-06-02 12:00:00|18925.9|18910.9|18910.9|18895.9|19005.9|18990.9|18865.9|18850.9|2232
1591102800000|2020-06-02 13:00:00|18913.4|18898.4|18975.9|18960.9|18978.4|18963.4|18825.9|18810.9|2862
1591106400000|2020-06-02 14:00:00|18980.9|18965.9|19025.5|19010.5|19060.5|19045.5|18965.5|18950.5|2961
1591110000000|2020-06-02 15:00:00|19030.5|19015.5|18978|18958|19030.5|19015.5|18955.5|18938|3486
1591113600000|2020-06-02 16:00:00|18983|18963|19018|18993|19028|19008|18978|18953|197
1591117200000|2020-06-02 17:00:00|19013|18988|19013|18993|19033|19013|19013|18988|85
1591120800000|2020-06-02 18:00:00|19018|18998|19000.5|18985.5|19028|19003|18973|18958|101
1591124400000|2020-06-02 19:00:00|19003|18988|19065.5|19050.5|19065.5|19050.5|18973|18958|178
1591128000000|2020-06-02 20:00:00|19079.7|19039.7|19052.2|19012.2|19080.1|19040.1|19048.1|19008.1|1
1591131600000|2020-06-02 21:00:00|19051.8|19011.8|19014.6|18974.6|19055.6|19015.6|19009.1|18969.1|0
1591135200000|2020-06-02 22:00:00|19015.2|18975.2|19003.9|18963.9|19023.5|18983.5|18993.4|18953.4|0
1591138800000|2020-06-02 23:00:00|19003.7|18963.7|19109.3|19069.3|19112.9|19072.9|19002.4|18962.4|0
1591142400000|2020-06-03 00:00:00|19109.5|19069.5|19169.6|19129.6|19175.5|19135.5|19103.3|19063.3|0
1591146000000|2020-06-03 01:00:00|19169.8|19129.8|19177.8|19137.8|19211.4|19171.4|19163.4|19123.4|0
1591149600000|2020-06-03 02:00:00|19177.9|19137.9|19151.2|19111.2|19188.4|19148.4|19141.7|19101.7|0
1591153200000|2020-06-03 03:00:00|19151.3|19111.3|19140.7|19100.7|19202.4|19162.4|19134.6|19094.6|0
1591156800000|2020-06-03 04:00:00|19138.6|19098.6|19160.2|19120.2|19163.4|19123.4|19135.9|19095.9|0
1591160400000|2020-06-03 05:00:00|19160|19120|19199.3|19159.3|19210.5|19170.5|19132.2|19092.2|0
1591164000000|2020-06-03 06:00:00|19199.4|19159.4|19210.5|19195.5|19260.5|19245.5|19199.4|19159.4|392
1591167600000|2020-06-03 07:00:00|19208|19193|19296.3|19281.3|19321.3|19306.3|19175.5|19160.5|3011
1591171200000|2020-06-03 08:00:00|19298.8|19283.8|19416.3|19401.3|19416.3|19401.3|19276.3|19261.3|2147
1591174800000|2020-06-03 09:00:00|19421.3|19406.3|19416.3|19401.3|19531.3|19516.3|19386.3|19371.3|2990
1591178400000|2020-06-03 10:00:00|19413.8|19398.8|19373.8|19358.8|19446.3|19431.3|19361.3|19346.3|1689
1591182000000|2020-06-03 11:00:00|19371.3|19356.3|19348.9|19333.9|19411.3|19396.3|19321.3|19306.3|1162
1591185600000|2020-06-03 12:00:00|19351.4|19336.4|19438.9|19423.9|19491.4|19476.4|19313.9|19298.9|2041
1591189200000|2020-06-03 13:00:00|19436.4|19421.4|19503|19488|19543.9|19528.9|19436.4|19421.4|3343
1591192800000|2020-06-03 14:00:00|19500.5|19485.5|19540.6|19525.6|19610.6|19595.6|19493|19478|3616
1591196400000|2020-06-03 15:00:00|19535.6|19520.6|19623.1|19603.1|19670.6|19655.6|19535.6|19520.6|4987
1591200000000|2020-06-03 16:00:00|19618.1|19598.1|19593.1|19573.1|19633.1|19613.1|19583.1|19563.1|345
1591203600000|2020-06-03 17:00:00|19598.1|19578.1|19633.1|19613.1|19643.1|19623.1|19598.1|19573.1|85
1591207200000|2020-06-03 18:00:00|19638.1|19618.1|19730.6|19715.6|19735.6|19720.6|19638.1|19618.1|193
1591210800000|2020-06-03 19:00:00|19728.1|19713.1|19758.1|19743.1|19915.6|19900.6|19715.6|19700.6|576
1591214400000|2020-06-03 20:00:00|19782.2|19742.2|19755|19715|19782.2|19742.2|19723.8|19683.8|0
1591218000000|2020-06-03 21:00:00|19755.4|19715.4|19764.1|19724.1|19765.7|19725.7|19755|19715|0
1591221600000|2020-06-03 22:00:00|19764.4|19724.4|19819.2|19779.2|19822.3|19782.3|19707.6|19667.6|0
1591225200000|2020-06-03 23:00:00|19819.1|19779.1|19879|19839|19900.6|19860.6|19817.7|19777.7|0
1591228800000|2020-06-04 00:00:00|19879.3|19839.3|19779.5|19739.5|19888|19848|19758|19718|0
1591232400000|2020-06-04 01:00:00|19780.5|19740.5|19740.9|19700.9|19793|19753|19740.5|19700.5|0
1591236000000|2020-06-04 02:00:00|19741.1|19701.1|19708.6|19668.6|19741.1|19701.1|19685.2|19645.2|0
1591239600000|2020-06-04 03:00:00|19709.6|19669.6|19718|19678|19718.6|19678.6|19612.4|19572.4|0
1591243200000|2020-06-04 04:00:00|19718.1|19678.1|19752.9|19712.9|19755|19715|19718.1|19678.1|0
1591246800000|2020-06-04 05:00:00|19753.1|19713.1|19695.9|19655.9|19777.9|19737.9|19685.1|19645.1|0
1591250400000|2020-06-04 06:00:00|19699.9|19659.9|19525.6|19510.6|19711.5|19693.1|19480.6|19465.6|757
1591254000000|2020-06-04 07:00:00|19515.6|19500.6|19580.3|19565.3|19585.3|19570.3|19440|19425|3690
1591257600000|2020-06-04 08:00:00|19585.3|19570.3|19492.8|19477.8|19595.3|19580.3|19485.3|19470.3|1745
1591261200000|2020-06-04 09:00:00|19495.3|19480.3|19405.3|19390.3|19507.8|19492.8|19395.3|19380.3|1736
1591264800000|2020-06-04 10:00:00|19407.8|19392.8|19470.3|19455.3|19480.3|19465.3|19395.3|19380.3|1459
1591268400000|2020-06-04 11:00:00|19467.8|19452.8|19772.8|19757.8|19860.3|19845.3|19455.3|19440.3|3501
1591272000000|2020-06-04 12:00:00|19775.3|19760.3|19568.1|19553.1|19805.3|19790.3|19423.1|19408.1|4641
1591275600000|2020-06-04 13:00:00|19570.6|19555.6|19755.6|19740.6|19780.6|19765.6|19565.6|19550.6|3440
1591279200000|2020-06-04 14:00:00|19758.1|19743.1|19750.7|19735.7|19795.6|19780.6|19700.7|19685.7|2509
1591282800000|2020-06-04 15:00:00|19748.2|19733.2|19628.2|19603.2|19770.7|19755.7|19615.7|19600.7|3151
1591286400000|2020-06-04 16:00:00|19623.2|19608.2|19573.2|19548.2|19643.2|19623.2|19558.2|19538.2|330
1591290000000|2020-06-04 17:00:00|19568.2|19553.2|19643.2|19618.2|19643.2|19623.2|19568.2|19548.2|138
1591293600000|2020-06-04 18:00:00|19648.2|19623.2|19603.2|19588.2|19663.2|19648.2|19603.2|19588.2|131
1591297200000|2020-06-04 19:00:00|19600.7|19585.7|19643.2|19628.2|19643.2|19628.2|19535.7|19520.7|214
1591300800000|2020-06-04 20:00:00|19651.1|19611.1|19685.1|19645.1|19700.8|19660.8|19647|19607|0
1591304400000|2020-06-04 21:00:00|19685.5|19645.5|19678.8|19638.8|19687.6|19647.6|19676.2|19636.2|0
1591308000000|2020-06-04 22:00:00|19678.3|19638.3|19738.2|19698.2|19761.7|19721.7|19678.3|19638.3|0
1591311600000|2020-06-04 23:00:00|19738.3|19698.3|19688.2|19648.2|19749.2|19709.2|19686.7|19646.7|0
1591315200000|2020-06-05 00:00:00|19688.5|19648.5|19691.4|19651.4|19723.4|19683.4|19669.2|19629.2|0
1591318800000|2020-06-05 01:00:00|19691.5|19651.5|19709.6|19669.6|19727.9|19687.9|19675.2|19635.2|0
1591322400000|2020-06-05 02:00:00|19709.8|19669.8|19746.1|19706.1|19762.5|19722.5|19699.4|19659.4|0
1591326000000|2020-06-05 03:00:00|19746.2|19706.2|19802.8|19762.8|19815|19775|19745.9|19705.9|0
1591329600000|2020-06-05 04:00:00|19802.6|19762.6|19835.5|19795.5|19900.9|19860.9|19802.3|19762.3|0
1591333200000|2020-06-05 05:00:00|19835.2|19795.2|19862|19822|19911.4|19871.4|19787.2|19747.2|0
1591336800000|2020-06-05 06:00:00|19861.6|19821.6|19918.2|19903.2|19975.7|19960.7|19838.2|19807.1|578
1591340400000|2020-06-05 07:00:00|19915.7|19900.7|20079.6|20064.6|20107.1|20092.1|19890.7|19875.7|4397
1591344000000|2020-06-05 08:00:00|20077.1|20062.1|20029.6|20014.6|20092.1|20077.1|19972.1|19957.1|2446
1591347600000|2020-06-05 09:00:00|20027.1|20012.1|20064.6|20049.6|20082.1|20067.1|19972.1|19957.1|1472
1591351200000|2020-06-05 10:00:00|20067.1|20052.1|19939.6|19924.6|20067.1|20052.1|19929.6|19914.6|1293
1591354800000|2020-06-05 11:00:00|19942.1|19927.1|19944.8|19929.8|20002.1|19987.1|19912.1|19897.1|1137
1591358400000|2020-06-05 12:00:00|19947.3|19932.3|20079.8|20064.8|20124.8|20109.8|19872.3|19857.3|3179
1591362000000|2020-06-05 13:00:00|20077.3|20062.3|20107.3|20092.3|20187.3|20172.3|20062.3|20047.3|3779
1591365600000|2020-06-05 14:00:00|20109.8|20094.8|20104|20089|20184|20169|20054|20039|2720
1591369200000|2020-06-05 15:00:00|20106.5|20091.5|20156.5|20136.5|20234|20219|20104|20089|4916
1591372800000|2020-06-05 16:00:00|20161.5|20141.5|20136.5|20111.5|20166.5|20141.5|20091.5|20066.5|481
1591376400000|2020-06-05 17:00:00|20131.5|20116.5|20126.5|20101.5|20146.5|20121.5|20116.5|20091.5|101
1591380000000|2020-06-05 18:00:00|20121.5|20106.5|20094|20079|20156.5|20141.5|20089|20074|284
1591383600000|2020-06-05 19:00:00|20096.5|20081.5|20081.5|20066.5|20116.5|20101.5|20054|20039|196
1591387200000|2020-06-05 20:00:00|20092.5|20052.5|20063.7|20023.7|20096.9|20056.9|20051.4|20011.4|0
1591567200000|2020-06-07 22:00:00|20137|20097|20204.3|20164.3|20235.4|20195.4|20122.9|20082.9|1
1591570800000|2020-06-07 23:00:00|20204.2|20164.2|20268.7|20228.7|20294.9|20254.9|20199.4|20159.4|0
1591574400000|2020-06-08 00:00:00|20268.4|20228.4|20236.7|20196.7|20288.4|20248.4|20204|20164|0
1591578000000|2020-06-08 01:00:00|20236.8|20196.8|20173|20133|20242.3|20202.3|20170.3|20130.3|0
1591581600000|2020-06-08 02:00:00|20173.1|20133.1|20266.4|20226.4|20326.4|20286.4|20150.8|20110.8|0
1591585200000|2020-06-08 03:00:00|20266.3|20226.3|20251.4|20211.4|20307.7|20267.7|20249.6|20209.6|0
1591588800000|2020-06-08 04:00:00|20251.3|20211.3|20250.6|20210.6|20257.4|20217.4|20230.1|20190.1|0
1591592400000|2020-06-08 05:00:00|20250.5|20210.5|20244|20204|20270.5|20230.5|20169.4|20129.4|0
1591596000000|2020-06-08 06:00:00|20246.7|20206.7|20086.5|20071.5|20249.4|20209.4|20046.5|20031.5|383
1591599600000|2020-06-08 07:00:00|20084|20069|20204.8|20189.8|20259.8|20244.8|20059|20044|3466
1591603200000|2020-06-08 08:00:00|20209.8|20194.8|20349.8|20334.8|20352.3|20337.3|20194.8|20179.8|1734
1591606800000|2020-06-08 09:00:00|20344.8|20329.8|20309.8|20294.8|20384.8|20369.8|20299.8|20284.8|1306
1591610400000|2020-06-08 10:00:00|20307.3|20292.3|20234.8|20219.8|20309.8|20294.8|20204.8|20189.8|1683
1591614000000|2020-06-08 11:00:00|20239.8|20224.8|20329.3|20314.3|20349.8|20334.8|20239.8|20224.8|1085
1591617600000|2020-06-08 12:00:00|20326.8|20311.8|20326.8|20311.8|20406.8|20391.8|20314.3|20299.3|1755
1591621200000|2020-06-08 13:00:00|20329.3|20314.3|20319.3|20304.3|20389.3|20374.3|20289.3|20274.3|1775
1591624800000|2020-06-08 14:00:00|20324.3|20309.3|20214.5|20199.5|20329.3|20314.3|20119.5|20104.5|2804
1591628400000|2020-06-08 15:00:00|20219.5|20204.5|20247|20222|20277|20257|20209.5|20194.5|2549
1591632000000|2020-06-08 16:00:00|20252|20227|20227|20207|20267|20242|20212|20192|291
1591635600000|2020-06-08 17:00:00|20232|20212|20267|20242|20272|20252|20227|20207|109
1591639200000|2020-06-08 18:00:00|20262|20247|20292|20277|20294.5|20279.5|20262|20242|166
1591642800000|2020-06-08 19:00:00|20289.5|20274.5|20409.5|20394.5|20414.5|20399.5|20274.5|20259.5|177
1591646400000|2020-06-08 20:00:00|20420.2|20380.2|20371.5|20331.5|20449.9|20409.9|20332.6|20292.6|0
1591650000000|2020-06-08 21:00:00|20371.9|20331.9|20380.7|20340.7|20381.1|20341.1|20357.8|20317.8|0
1591653600000|2020-06-08 22:00:00|20382.2|20342.2|20350.4|20310.4|20389.4|20349.4|20347.4|20307.4|0
1591657200000|2020-06-08 23:00:00|20350.6|20310.6|20371.8|20331.8|20391.7|20351.7|20348.9|20308.9|0
1591660800000|2020-06-09 00:00:00|20372.1|20332.1|20344.4|20304.4|20419.1|20379.1|20322.2|20282.2|0
1591664400000|2020-06-09 01:00:00|20344.3|20304.3|20414.5|20374.5|20414.9|20374.9|20306.3|20266.3|0
1591668000000|2020-06-09 02:00:00|20414.7|20374.7|20402.7|20362.7|20437.5|20397.5|20381.7|20341.7|0
1591671600000|2020-06-09 03:00:00|20402.6|20362.6|20399.1|20359.1|20411.3|20371.3|20380|20340|0
1591675200000|2020-06-09 04:00:00|20399.3|20359.3|20393.7|20353.7|20415.5|20375.5|20384.2|20344.2|0
1591678800000|2020-06-09 05:00:00|20393.9|20353.9|20402.1|20362.1|20426.3|20386.3|20374.1|20334.1|0
1591682400000|2020-06-09 06:00:00|20402.4|20362.4|20237|20222|20407.4|20367.4|20217|20202|422
1591686000000|2020-06-09 07:00:00|20234.5|20219.5|19923.4|19908.4|20309.5|20294.5|19803.4|19788.4|5564
1591689600000|2020-06-09 08:00:00|19925.9|19910.9|19708.4|19693.4|20005.9|19990.9|19675.9|19660.9|3697
1591693200000|2020-06-09 09:00:00|19710.9|19695.9|19820.9|19805.9|19890.9|19875.9|19695.9|19680.9|2247
1591696800000|2020-06-09 10:00:00|19823.4|19808.4|19795.9|19780.9|19850.9|19835.9|19758.4|19743.4|1790
1591700400000|2020-06-09 11:00:00|19798.4|19783.4|19892.7|19877.7|19925.2|19910.2|19795.9|19780.9|1384
1591704000000|2020-06-09 12:00:00|19895.2|19880.2|19850.2|19835.2|19957.7|19942.7|19842.7|19827.7|1886
1591707600000|2020-06-09 13:00:00|19847.7|19832.7|19905.2|19890.2|19927.7|19912.7|19847.7|19832.7|2711
1591711200000|2020-06-09 14:00:00|19907.7|19892.7|19955.1|19940.1|19997.6|19982.6|19842.6|19827.6|2824
1591714800000|2020-06-09 15:00:00|19952.6|19937.6|19900.1|19880.1|19980.1|19965.1|19887.6|19870.1|2914
1591718400000|2020-06-09 16:00:00|19905.1|19885.1|19935.1|19910.1|19935.1|19915.1|19870.1|19850.1|222
1591722000000|2020-06-09 17:00:00|19940.1|19915.1|19970.1|19945.1|19995.1|19970.1|19930.1|19910.1|140
1591725600000|2020-06-09 18:00:00|19975.1|19950.1|19975.1|19960.1|19975.1|19960.1|19930.1|19905.1|66
1591729200000|2020-06-09 19:00:00|19972.6|19957.6|19957.6|19942.6|20020.1|20005.1|19950.1|19935.1|203
1591732800000|2020-06-09 20:00:00|19962|19922|19948.4|19908.4|19989.5|19949.5|19920.7|19880.7|0
1591736400000|2020-06-09 21:00:00|19947.1|19907.1|19955.5|19915.5|19963|19923|19941.2|19901.2|0
1591740000000|2020-06-09 22:00:00|19955.7|19915.7|19987.3|19947.3|19996.3|19956.3|19951.5|19911.5|0
1591743600000|2020-06-09 23:00:00|19987.6|19947.6|20012.8|19972.8|20018.8|19978.8|19959.5|19919.5|0
1591747200000|2020-06-10 00:00:00|20013|19973|20029.8|19989.8|20030.3|19990.3|19976.6|19936.6|0
1591750800000|2020-06-10 01:00:00|20030|19990|20088.8|20048.8|20099|20059|19999|19959|0
1591754400000|2020-06-10 02:00:00|20088.9|20048.9|20069.9|20029.9|20104.3|20064.3|20051.3|20011.3|0
1591758000000|2020-06-10 03:00:00|20069.7|20029.7|20078.9|20038.9|20093.8|20053.8|20062.9|20022.9|0
1591761600000|2020-06-10 04:00:00|20077.9|20037.9|20075.7|20035.7|20079.1|20039.1|20049.9|20009.9|0
1591765200000|2020-06-10 05:00:00|20075.9|20035.9|20107.5|20067.5|20140.4|20100.4|20075|20035|0
1591768800000|2020-06-10 06:00:00|20105.5|20065.5|20082.6|20067.6|20120.1|20105.1|20067.6|20052.6|331
1591772400000|2020-06-10 07:00:00|20087.6|20072.6|20121.2|20106.2|20190.1|20175.1|20055.1|20040.1|3392
1591776000000|2020-06-10 08:00:00|20116.2|20101.2|19966.2|19951.2|20118.7|20103.7|19951.2|19936.2|1589
1591779600000|2020-06-10 09:00:00|19963.7|19948.7|19848.7|19833.7|19963.7|19948.7|19801.2|19786.2|2086
1591783200000|2020-06-10 10:00:00|19846.2|19831.2|19783.7|19768.7|19851.2|19836.2|19698.7|19683.7|2127
1591786800000|2020-06-10 11:00:00|19781.2|19766.2|19827.6|19812.6|19842.6|19827.6|19726.2|19711.2|1952
1591790400000|2020-06-10 12:00:00|19825.1|19810.1|19987.6|19972.6|20002.6|19987.6|19822.6|19807.6|1835
1591794000000|2020-06-10 13:00:00|19985.1|19970.1|19842.6|19827.6|20007.6|19992.6|19777.6|19762.6|1964
1591797600000|2020-06-10 14:00:00|19837.6|19822.6|19737.6|19722.6|19870.1|19855.1|19702.6|19687.6|2417
1591801200000|2020-06-10 15:00:00|19740.1|19725.1|19795.1|19775.1|19837.6|19822.6|19725.1|19710.1|2772
1591804800000|2020-06-10 16:00:00|19800.1|19770.1|19800.1|19780.1|19825.1|19805.1|19775.1|19755.1|305
1591808400000|2020-06-10 17:00:00|19795.1|19775.1|19795.1|19770.1|19810.1|19790.1|19780.1|19760.1|290
1591812000000|2020-06-10 18:00:00|19816.6|19788.6|19737.6|19722.6|19900.1|19875.1|19705.1|19690.1|373
1591815600000|2020-06-10 19:00:00|19735.1|19720.1|19677.6|19662.6|19770.1|19755.1|19660.1|19645.1|315
1591819200000|2020-06-10 20:00:00|19695.4|19655.4|19603.5|19563.5|19705.9|19665.9|19560.7|19520.7|0
1591822800000|2020-06-10 21:00:00|19603.9|19563.9|19617.4|19577.4|19633.1|19593.1|19603.1|19563.1|0
1591826400000|2020-06-10 22:00:00|19617.1|19577.1|19518.7|19478.7|19649.9|19609.9|19514.1|19474.1|0
1591830000000|2020-06-10 23:00:00|19518.5|19478.5|19459.5|19419.5|19544.6|19504.6|19387.7|19347.7|0
1591833600000|2020-06-11 00:00:00|19459.8|19419.8|19590.8|19550.8|19616.6|19576.6|19450.6|19410.6|0
1591837200000|2020-06-11 01:00:00|19591.1|19551.1|19620.7|19580.7|19667.7|19627.7|19591|19551|0
1591840800000|2020-06-11 02:00:00|19620.5|19580.5|19583.9|19543.9|19621.7|19581.7|19583.2|19543.2|0
1591844400000|2020-06-11 03:00:00|19584|19544|19465.1|19425.1|19589|19549|19451.4|19411.4|0
1591848000000|2020-06-11 04:00:00|19464.7|19424.7|19430.6|19390.6|19477.6|19437.6|19351.6|19311.6|0
1591851600000|2020-06-11 05:00:00|19430.7|19390.7|19361.8|19321.8|19441.5|19401.5|19246.6|19206.6|0
1591855200000|2020-06-11 06:00:00|19360.8|19320.8|19322.6|19307.6|19412.6|19397.6|19297.6|19282.6|614
1591858800000|2020-06-11 07:00:00|19320.1|19305.1|19217.3|19202.3|19367.6|19352.6|19170.1|19155.1|4887
1591862400000|2020-06-11 08:00:00|19219.8|19204.8|19122.3|19107.3|19274.8|19259.8|19097.3|19082.3|2564
1591866000000|2020-06-11 09:00:00|19124.8|19109.8|19242.3|19227.3|19264.8|19249.8|19112.3|19097.3|1594
1591869600000|2020-06-11 10:00:00|19244.8|19229.8|19182.3|19167.3|19259.8|19244.8|19164.8|19149.8|1257
1591873200000|2020-06-11 11:00:00|19184.8|19169.8|19092.5|19077.5|19204.8|19189.8|19067.5|19052.5|1794
1591876800000|2020-06-11 12:00:00|19090|19075|18980|18965|19102.5|19087.5|18957.5|18942.5|2545
1591880400000|2020-06-11 13:00:00|18977.5|18962.5|18970|18955|18992.5|18977.5|18877.5|18862.5|3610
1591884000000|2020-06-11 14:00:00|18972.5|18957.5|18869.7|18854.7|18995|18980|18842.2|18827.2|4306
1591887600000|2020-06-11 15:00:00|18867.2|18852.2|18769.7|18744.7|18979.7|18964.7|18724.7|18709.7|6662
1591891200000|2020-06-11 16:00:00|18764.7|18739.7|18634.7|18614.7|18769.7|18744.7|18609.7|18589.7|1298
1591894800000|2020-06-11 17:00:00|18639.7|18609.7|18699.7|18674.7|18734.7|18709.7|18624.7|18604.7|430
1591898400000|2020-06-11 18:00:00|18694.7|18669.7|18554.7|18539.7|18704.7|18684.7|18529.7|18514.7|371
1591902000000|2020-06-11 19:00:00|18549.7|18534.7|18499.7|18484.7|18562.2|18547.2|18452.2|18437.2|519
1591905600000|2020-06-11 20:00:00|18523.1|18483.1|18582.7|18542.7|18603.8|18563.8|18425.5|18385.5|0
1591909200000|2020-06-11 21:00:00|18582.4|18542.4|18565.8|18525.8|18596|18556|18562.9|18522.9|0
1591912800000|2020-06-11 22:00:00|18563.8|18523.8|18641.1|18601.1|18644.1|18604.1|18496.9|18456.9|0
1591916400000|2020-06-11 23:00:00|18641.3|18601.3|18613.1|18573.1|18729.2|18689.2|18596.6|18556.6|0
1591920000000|2020-06-12 00:00:00|18611.9|18571.9|18528.1|18488.1|18638.1|18598.1|18511.1|18471.1|0
1591923600000|2020-06-12 01:00:00|18527.9|18487.9|18636.9|18596.9|18636.9|18596.9|18458.4|18418.4|0
1591927200000|2020-06-12 02:00:00|18636.7|18596.7|18681.7|18641.7|18728.6|18688.6|18625.5|18585.5|0
1591930800000|2020-06-12 03:00:00|18681.9|18641.9|18694.2|18654.2|18725.9|18685.9|18635.9|18595.9|0
1591934400000|2020-06-12 04:00:00|18694.4|18654.4|18759.9|18719.9|18792.2|18752.2|18694.2|18654.2|0
1591938000000|2020-06-12 05:00:00|18759.7|18719.7|18804.1|18764.1|18813.8|18773.8|18726.4|18686.4|0
1591941600000|2020-06-12 06:00:00|18803.7|18763.7|18579.7|18564.7|18804.2|18764.2|18569.7|18554.7|573
1591945200000|2020-06-12 07:00:00|18577.2|18562.2|18821.5|18806.5|18952.2|18937.2|18552.2|18537.2|5043
1591948800000|2020-06-12 08:00:00|18824|18809|19056.5|19041.5|19071.5|19056.5|18806.5|18791.5|3204
1591952400000|2020-06-12 09:00:00|19054|19039|19156.5|19141.5|19159|19144|19016.5|19001.5|2007
1591956000000|2020-06-12 10:00:00|19154|19139|19016.5|19001.5|19179|19164|19004|18989|2144
1591959600000|2020-06-12 11:00:00|19019|19004|18990.9|18975.9|19119|19104|18978.4|18963.4|963
1591963200000|2020-06-12 12:00:00|18985.9|18970.9|19035.9|19020.9|19068.4|19053.4|18903.4|18888.4|1573
1591966800000|2020-06-12 13:00:00|19033.4|19018.4|19065.9|19050.9|19168.4|19153.4|19025.9|19010.9|2063
1591970400000|2020-06-12 14:00:00|19070.9|19055.9|18911.3|18896.3|19130.9|19115.9|18911.3|18896.3|4196
1591974000000|2020-06-12 15:00:00|18908.8|18893.8|19037.4|19012.4|19037.4|19017.4|18796.3|18781.3|4705
1591977600000|2020-06-12 16:00:00|19032.4|19017.4|18977.4|18952.4|19082.4|19057.4|18907.4|18887.4|496
1591981200000|2020-06-12 17:00:00|18981.4|18957.4|18752.4|18727.4|18981.4|18957.4|18742.4|18717.4|461
1591984800000|2020-06-12 18:00:00|18757.4|18732.4|18889.9|18874.9|18897.4|18882.4|18742.4|18717.4|153
1591988400000|2020-06-12 19:00:00|18892.4|18877.4|18997.4|18982.4|19012.4|18997.4|18849.9|18834.9|181
1591992000000|2020-06-12 20:00:00|18985.7|18945.7|18965.9|18925.9|19002|18962|18935.1|18895.1|0
1592172000000|2020-06-14 22:00:00|18774.5|18734.5|18790.3|18750.3|18802.8|18762.8|18613.4|18573.4|0
1592175600000|2020-06-14 23:00:00|18790.4|18750.4|18714.8|18674.8|18796.7|18756.7|18667.4|18627.4|0
1592179200000|2020-06-15 00:00:00|18715|18675|18726|18686|18797.5|18757.5|18689.2|18649.2|0
1592182800000|2020-06-15 01:00:00|18726.2|18686.2|18759.1|18719.1|18774.8|18734.8|18691.6|18651.6|0
1592186400000|2020-06-15 02:00:00|18758.5|18718.5|18712.6|18672.6|18776.1|18736.1|18712.4|18672.4|0
1592190000000|2020-06-15 03:00:00|18712.7|18672.7|18731.5|18691.5|18758.4|18718.4|18712.7|18672.7|0
1592193600000|2020-06-15 04:00:00|18731.6|18691.6|18659.5|18619.5|18736.7|18696.7|18659.2|18619.2|0
1592197200000|2020-06-15 05:00:00|18659.6|18619.6|18413.8|18373.8|18659.9|18619.9|18407.6|18367.6|0
1592200800000|2020-06-15 06:00:00|18413.5|18373.5|18364.9|18349.9|18448.6|18429.9|18309.9|18294.9|1133
1592204400000|2020-06-15 07:00:00|18372.4|18357.4|18469.8|18454.8|18532.3|18517.3|18299.9|18284.9|4695
1592208000000|2020-06-15 08:00:00|18467.3|18452.3|18722.3|18707.3|18749.8|18734.8|18427.3|18412.3|4397
1592211600000|2020-06-15 09:00:00|18719.8|18704.8|18789.8|18774.8|18799.8|18784.8|18607.3|18592.3|2445
1592215200000|2020-06-15 10:00:00|18787.3|18772.3|18714.8|18699.8|18852.3|18837.3|18687.3|18672.3|2905
1592218800000|2020-06-15 11:00:00|18719.8|18704.8|18780.5|18765.5|18830.5|18815.5|18697.3|18682.3|1928
1592222400000|2020-06-15 12:00:00|18778|18763|18735.5|18720.5|18795.5|18780.5|18710.5|18695.5|2327
1592226000000|2020-06-15 13:00:00|18740.5|18725.5|18725.5|18710.5|18775.5|18760.5|18595.5|18580.5|4246
1592229600000|2020-06-15 14:00:00|18728|18713|18969.4|18954.4|19021.9|19006.9|18710.5|18695.5|5934
1592233200000|2020-06-15 15:00:00|18971.9|18956.9|19004.4|18984.4|19079.4|19064.4|18956.9|18941.9|5201
1592236800000|2020-06-15 16:00:00|18999.4|18979.4|19104.4|19079.4|19104.4|19084.4|18994.4|18969.4|358
1592240400000|2020-06-15 17:00:00|19099.4|19074.4|19094.4|19069.4|19154.4|19129.4|19089.4|19064.4|194
1592244000000|2020-06-15 18:00:00|19098.4|19070.4|19219.4|19204.4|19264.4|19246.9|19098.4|19070.4|392
1592247600000|2020-06-15 19:00:00|19221.9|19206.9|19221.9|19206.9|19261.9|19246.9|19131.9|19116.9|206
1592251200000|2020-06-15 20:00:00|19252.9|19212.9|19383.7|19343.7|19389.8|19349.8|19230.7|19190.7|0
1592254800000|2020-06-15 21:00:00|19384.2|19344.2|19432.7|19392.7|19436.1|19396.1|19368.9|19328.9|0
1592258400000|2020-06-15 22:00:00|19433.5|19393.5|19315.3|19275.3|19481.9|19441.9|19256.6|19216.6|0
1592262000000|2020-06-15 23:00:00|19316|19276|19427.7|19387.7|19432.2|19392.2|19262.6|19222.6|0
1592265600000|2020-06-16 00:00:00|19427.3|19387.3|19403|19363|19443.4|19403.4|19365.2|19325.2|0
1592269200000|2020-06-16 01:00:00|19403.1|19363.1|19442.3|19402.3|19467.8|19427.8|19403.1|19363.1|0
1592272800000|2020-06-16 02:00:00|19442.4|19402.4|19598|19558|19616|19576|19436.7|19396.7|0
1592276400000|2020-06-16 03:00:00|19599.1|19559.1|19588.7|19548.7|19614.5|19574.5|19549.9|19509.9|0
1592280000000|2020-06-16 04:00:00|19588.6|19548.6|19555.5|19515.5|19594.9|19554.9|19536.8|19496.8|0
1592283600000|2020-06-16 05:00:00|19555.6|19515.6|19559|19519|19626.1|19586.1|19555.4|19515.4|0
1592287200000|2020-06-16 06:00:00|19560|19520|19451.9|19436.9|19561.7|19521.7|19421.9|19406.9|979
1592290800000|2020-06-16 07:00:00|19459.4|19444.4|19357.1|19342.1|19459.4|19444.4|19306.9|19291.9|7596
1592294400000|2020-06-16 08:00:00|19354.6|19339.6|19434.6|19419.6|19459.6|19444.6|19302.1|19287.1|3544
1592298000000|2020-06-16 09:00:00|19432.1|19417.1|19532.1|19517.1|19532.1|19517.1|19432.1|19417.1|2962
1592301600000|2020-06-16 10:00:00|19529.6|19514.6|19642.1|19627.1|19647.1|19632.1|19512.1|19497.1|5551
1592305200000|2020-06-16 11:00:00|19647.1|19632.1|19684.4|19669.4|19686.9|19671.9|19619.6|19604.6|2285
1592308800000|2020-06-16 12:00:00|19686.9|19671.9|19864.4|19849.4|19879.4|19864.4|19674.4|19659.4|4207
1592312400000|2020-06-16 13:00:00|19859.4|19844.4|19776.9|19761.9|19879.4|19864.4|19704.4|19689.4|4566
1592316000000|2020-06-16 14:00:00|19779.4|19764.4|19505.2|19490.2|19882.7|19867.7|19487.7|19472.7|9158
1592319600000|2020-06-16 15:00:00|19502.7|19487.7|19625.2|19600.2|19677.7|19662.7|19390.2|19375.2|7463
1592323200000|2020-06-16 16:00:00|19630.2|19605.2|19690.2|19665.2|19725.2|19705.2|19580.2|19560.2|729
1592326800000|2020-06-16 17:00:00|19685.2|19660.2|19655.2|19630.2|19710.2|19685.2|19635.2|19615.2|161
1592330400000|2020-06-16 18:00:00|19660.2|19635.2|19622.7|19607.7|19685.2|19660.2|19595.2|19570.2|294
1592334000000|2020-06-16 19:00:00|19617.7|19602.7|19590.2|19575.2|19625.2|19610.2|19520.2|19505.2|313
1592337600000|2020-06-16 20:00:00|19619.3|19579.3|19631.8|19591.8|19653.2|19613.2|19602.7|19562.7|0
1592341200000|2020-06-16 21:00:00|19631.3|19591.3|19616.2|19576.2|19632.8|19592.8|19610.6|19570.6|0
1592344800000|2020-06-16 22:00:00|19611.7|19571.7|19624.6|19584.6|19628.9|19588.9|19525.3|19485.3|0
1592348400000|2020-06-16 23:00:00|19624.5|19584.5|19702|19662|19712.9|19672.9|19623.5|19583.5|0
1592352000000|2020-06-17 00:00:00|19701.8|19661.8|19672.3|19632.3|19703.3|19663.3|19604.8|19564.8|0
1592355600000|2020-06-17 01:00:00|19672.5|19632.5|19601.8|19561.8|19702.2|19662.2|19559|19519|0
1592359200000|2020-06-17 02:00:00|19602.2|19562.2|19561.8|19521.8|19621.1|19581.1|19507.9|19467.9|0
1592362800000|2020-06-17 03:00:00|19561.9|19521.9|19581|19541|19604.1|19564.1|19534.5|19494.5|0
1592366400000|2020-06-17 04:00:00|19581.2|19541.2|19649.3|19609.3|19689.8|19649.8|19577.6|19537.6|0
1592370000000|2020-06-17 05:00:00|19649.4|19609.4|19615.3|19575.3|19663.3|19623.3|19568.6|19528.6|0
1592373600000|2020-06-17 06:00:00|19615.5|19575.5|19652.7|19637.7|19705.2|19690.2|19582.7|19567.7|328
1592377200000|2020-06-17 07:00:00|19657.7|19642.7|19783.2|19768.2|19883.2|19868.2|19635.2|19620.2|4379
1592380800000|2020-06-17 08:00:00|19780.7|19765.7|19693.2|19678.2|19800.7|19785.7|19658.2|19643.2|5518
1592384400000|2020-06-17 09:00:00|19695.7|19680.7|19538.2|19523.2|19718.2|19703.2|19518.2|19503.2|4058
1592388000000|2020-06-17 10:00:00|19535.7|19520.7|19718.2|19703.2|19718.2|19703.2|19518.2|19503.2|3227
1592391600000|2020-06-17 11:00:00|19715.7|19700.7|19668.4|19653.4|19745.7|19730.7|19658.4|19643.4|2005
1592395200000|2020-06-17 12:00:00|19670.9|19655.9|19708.4|19693.4|19773.4|19758.4|19663.4|19648.4|3122
1592398800000|2020-06-17 13:00:00|19710.9|19695.9|19623.4|19608.4|19728.4|19713.4|19553.4|19538.4|3464
1592402400000|2020-06-17 14:00:00|19618.4|19603.4|19646.6|19631.6|19649.1|19634.1|19489.1|19474.1|4324
1592406000000|2020-06-17 15:00:00|19649.1|19634.1|19611.6|19586.6|19659.1|19644.1|19564.1|19549.1|5944
1592409600000|2020-06-17 16:00:00|19615.6|19587.6|19616.6|19591.6|19636.6|19611.6|19581.6|19556.6|252
1592413200000|2020-06-17 17:00:00|19620.6|19592.6|19631.6|19606.6|19656.6|19631.6|19620.6|19592.6|79
1592416800000|2020-06-17 18:00:00|19630.6|19602.6|19599.1|19584.1|19641.6|19621.6|19599.1|19584.1|40
1592420400000|2020-06-17 19:00:00|19594.1|19579.1|19561.6|19546.6|19601.6|19586.6|19521.6|19506.6|149
1592424000000|2020-06-17 20:00:00|19580.4|19540.4|19601.6|19561.6|19628.6|19588.6|19571|19531|0
1592427600000|2020-06-17 21:00:00|19601.1|19561.1|19585.7|19545.7|19602.6|19562.6|19579.2|19539.2|0
1592431200000|2020-06-17 22:00:00|19583.6|19543.6|19600.1|19560.1|19631.4|19591.4|19547.1|19507.1|0
1592434800000|2020-06-17 23:00:00|19600.4|19560.4|19503.6|19463.6|19625.3|19585.3|19498.1|19458.1|0
1592438400000|2020-06-18 00:00:00|19504|19464|19437.1|19397.1|19527.6|19487.6|19411.4|19371.4|0
1592442000000|2020-06-18 01:00:00|19438.1|19398.1|19368.9|19328.9|19469.5|19429.5|19286.3|19246.3|0
1592445600000|2020-06-18 02:00:00|19369|19329|19364.5|19324.5|19379.9|19339.9|19319|19279|0
1592449200000|2020-06-18 03:00:00|19365.5|19325.5|19498.8|19458.8|19516.7|19476.7|19358.6|19318.6|0
1592452800000|2020-06-18 04:00:00|19498.9|19458.9|19521.8|19481.8|19538.9|19498.9|19460.2|19420.2|0
1592456400000|2020-06-18 05:00:00|19522|19482|19483.2|19443.2|19544.9|19504.9|19449.5|19409.5|0
1592460000000|2020-06-18 06:00:00|19482.2|19442.2|19549.1|19534.1|19596.6|19581.6|19439.1|19424.1|340
1592463600000|2020-06-18 07:00:00|19546.6|19531.6|19684|19669|19701.6|19686.6|19539.1|19524.1|3101
1592467200000|2020-06-18 08:00:00|19686.5|19671.5|19734|19719|19789|19774|19641.5|19626.5|2915
1592470800000|2020-06-18 09:00:00|19729|19714|19649|19634|19826.5|19811.5|19624|19609|2647
1592474400000|2020-06-18 10:00:00|19646.5|19631.5|19576.5|19561.5|19649|19634|19569|19554|1490
1592478000000|2020-06-18 11:00:00|19579|19564|19399.3|19384.3|19591.5|19576.5|19371.8|19356.8|1804
1592481600000|2020-06-18 12:00:00|19394.3|19379.3|19429.3|19414.3|19459.3|19444.3|19331.8|19316.8|1694
1592485200000|2020-06-18 13:00:00|19434.3|19419.3|19441.8|19426.8|19506.8|19491.8|19361.8|19346.8|1455
1592488800000|2020-06-18 14:00:00|19444.3|19429.3|19494.3|19479.3|19529.3|19514.3|19389.3|19374.3|1999
1592492400000|2020-06-18 15:00:00|19496.8|19481.8|19451.8|19431.8|19519.3|19504.3|19441.8|19416.8|2090
1592496000000|2020-06-18 16:00:00|19455.8|19426.8|19473.3|19445.3|19476.8|19451.8|19421.8|19401.8|113
1592499600000|2020-06-18 17:00:00|19475.8|19447.8|19481.8|19456.8|19490.8|19466.8|19451.8|19431.8|237
1592503200000|2020-06-18 18:00:00|19476.8|19447.8|19454.3|19439.3|19486.8|19471.8|19451.8|19426.8|218
1592506800000|2020-06-18 19:00:00|19451.8|19436.8|19519.3|19504.3|19524.3|19509.3|19434.3|19419.3|85
1592510400000|2020-06-18 20:00:00|19533.3|19493.3|19498.3|19458.3|19537.7|19497.7|19483.5|19443.5|0
1592514000000|2020-06-18 21:00:00|19498.8|19458.8|19493.5|19453.5|19502.2|19462.2|19493.5|19453.5|0
1592517600000|2020-06-18 22:00:00|19492.4|19452.4|19538.7|19498.7|19546.4|19506.4|19483.5|19443.5|0
1592521200000|2020-06-18 23:00:00|19539|19499|19684.8|19644.8|19688.6|19648.6|19538.7|19498.7|0
1592524800000|2020-06-19 00:00:00|19686.3|19646.3|19558.4|19518.4|19686.3|19646.3|19509.9|19469.9|0
1592528400000|2020-06-19 01:00:00|19557.4|19517.4|19554|19514|19596.1|19556.1|19500.8|19460.8|0
1592532000000|2020-06-19 02:00:00|19553.8|19513.8|19604.9|19564.9|19607.2|19567.2|19537|19497|0
1592535600000|2020-06-19 03:00:00|19604.7|19564.7|19596.5|19556.5|19605.4|19565.4|19561.8|19521.8|0
1592539200000|2020-06-19 04:00:00|19596.6|19556.6|19577.7|19537.7|19608.3|19568.3|19571.7|19531.7|0
1592542800000|2020-06-19 05:00:00|19577.6|19537.6|19616.8|19576.8|19622.3|19582.3|19563.1|19523.1|0
1592546400000|2020-06-19 06:00:00|19617.3|19577.3|19629.3|19614.3|19681.8|19666.8|19449.3|19434.3|1054
1592550000000|2020-06-19 07:00:00|19631.8|19616.8|19666.7|19651.7|19689.3|19674.3|19584.3|19569.3|3150
1592553600000|2020-06-19 08:00:00|19664.2|19649.2|19631.7|19616.7|19666.7|19651.7|19586.7|19571.7|1374
1592557200000|2020-06-19 09:00:00|19636.7|19621.7|19626.7|19611.7|19716.7|19701.7|19606.7|19591.7|2725
1592560800000|2020-06-19 10:00:00|19624.2|19609.2|19666.7|19651.7|19701.7|19686.7|19596.7|19581.7|1493
1592564400000|2020-06-19 11:00:00|19671.7|19656.7|19711.6|19696.6|19711.6|19696.6|19641.7|19626.7|759
1592568000000|2020-06-19 12:00:00|19714.1|19699.1|19696.6|19681.6|19751.6|19736.6|19686.6|19671.6|1359
1592571600000|2020-06-19 13:00:00|19694.1|19679.1|19626.6|19611.6|19716.6|19701.6|19604.1|19589.1|1411
1592575200000|2020-06-19 14:00:00|19624.1|19609.1|19656.8|19641.8|19709.3|19694.3|19616.6|19601.6|1770
1592578800000|2020-06-19 15:00:00|19661.8|19646.8|19523.2|19503.2|19669.3|19654.3|19513.2|19488.2|2846
1592582400000|2020-06-19 16:00:00|19528.2|19508.2|19463.2|19438.2|19528.2|19508.2|19358.2|19333.2|567
1592586000000|2020-06-19 17:00:00|19458.2|19433.2|19363.2|19338.2|19462.2|19434.2|19358.2|19333.2|107
1592589600000|2020-06-19 18:00:00|19368.2|19343.2|19428.2|19413.2|19433.2|19418.2|19348.2|19328.2|146
1592593200000|2020-06-19 19:00:00|19425.7|19410.7|19380.7|19365.7|19460.7|19445.7|19363.2|19348.2|83
1592596800000|2020-06-19 20:00:00|19376.2|19336.2|19182.3|19142.3|19378|19338|19175.8|19135.8|0
1592600400000|2020-06-19 21:00:00|19187|19147|19187|19147|19187|19147|19187|19147|0
1592776800000|2020-06-21 22:00:00|19074.2|19034.2|19227|19187|19242.3|19202.3|18992.3|18952.3|0
1592780400000|2020-06-21 23:00:00|19227.2|19187.2|19246.6|19206.6|19254.4|19214.4|19171.8|19131.8|0
1592784000000|2020-06-22 00:00:00|19246.8|19206.8|19319|19279|19341.7|19301.7|19223.3|19183.3|0
1592787600000|2020-06-22 01:00:00|19319.2|19279.2|19407.2|19367.2|19466.6|19426.6|19318.9|19278.9|0
1592791200000|2020-06-22 02:00:00|19407|19367|19472|19432|19479.2|19439.2|19401.5|19361.5|0
1592794800000|2020-06-22 03:00:00|19471.9|19431.9|19489.1|19449.1|19533|19493|19438.6|19398.6|0
1592798400000|2020-06-22 04:00:00|19489.3|19449.3|19461.9|19421.9|19522.3|19482.3|19455.9|19415.9|0
1592802000000|2020-06-22 05:00:00|19461.8|19421.8|19408.7|19368.7|19477.2|19437.2|19391.6|19351.6|0
1592805600000|2020-06-22 06:00:00|19408.6|19368.6|19398.2|19383.2|19408.6|19393.2|19298.2|19283.2|305
1592809200000|2020-06-22 07:00:00|19403.2|19388.2|19589.6|19574.6|19622.1|19607.1|19310.7|19295.7|3399
1592812800000|2020-06-22 08:00:00|19592.1|19577.1|19662.1|19647.1|19689.6|19674.6|19554.6|19539.6|1624
1592816400000|2020-06-22 09:00:00|19659.6|19644.6|19607.1|19592.1|19699.6|19684.6|19599.6|19584.6|1076
1592820000000|2020-06-22 10:00:00|19604.6|19589.6|19519.6|19504.6|19632.1|19617.1|19494.6|19479.6|970
1592823600000|2020-06-22 11:00:00|19517.1|19502.1|19543.7|19528.7|19543.7|19528.7|19474.6|19459.6|656
1592827200000|2020-06-22 12:00:00|19541.2|19526.2|19533.7|19518.7|19566.2|19551.2|19506.2|19491.2|807
1592830800000|2020-06-22 13:00:00|19536.2|19521.2|19488.7|19473.7|19558.7|19543.7|19428.7|19413.7|1639
1592834400000|2020-06-22 14:00:00|19491.2|19476.2|19429.8|19414.8|19519.8|19504.8|19422.3|19407.3|1524
1592838000000|2020-06-22 15:00:00|19432.3|19417.3|19532.3|19507.3|19547.3|19522.3|19414.8|19399.8|1832
1592841600000|2020-06-22 16:00:00|19527.3|19512.3|19577.3|19552.3|19597.3|19577.3|19527.3|19502.3|295
1592845200000|2020-06-22 17:00:00|19582.3|19557.3|19557.3|19537.3|19592.3|19567.3|19552.3|19532.3|95
1592848800000|2020-06-22 18:00:00|19552.3|19532.3|19602.3|19587.3|19607.3|19592.3|19532.3|19507.3|93
1592852400000|2020-06-22 19:00:00|19604.8|19589.8|19602.3|19587.3|19604.8|19589.8|19524.8|19509.8|107
1592856000000|2020-06-22 20:00:00|19607.1|19567.1|19633.4|19593.4|19658.7|19618.7|19596.8|19556.8|0
1592859600000|2020-06-22 21:00:00|19634.4|19594.4|19636.5|19596.5|19638.8|19598.8|19632.9|19592.9|0
1592863200000|2020-06-22 22:00:00|19638|19598|19696.9|19656.9|19701.2|19661.2|19620.8|19580.8|0
1592866800000|2020-06-22 23:00:00|19696.6|19656.6|19716.1|19676.1|19734.7|19694.7|19690.6|19650.6|0
1592870400000|2020-06-23 00:00:00|19715.8|19675.8|19699.2|19659.2|19716.1|19676.1|19659.6|19619.6|0
1592874000000|2020-06-23 01:00:00|19699|19659|19629.4|19589.4|19705.2|19665.2|19356.4|19316.4|0
1592877600000|2020-06-23 02:00:00|19629.7|19589.7|19660.6|19620.6|19730.6|19690.6|19577.5|19537.5|0
1592881200000|2020-06-23 03:00:00|19659.6|19619.6|19664.9|19624.9|19708.4|19668.4|19633|19593|0
1592884800000|2020-06-23 04:00:00|19664.7|19624.7|19653.1|19613.1|19711|19671|19643.4|19603.4|0
1592888400000|2020-06-23 05:00:00|19654.1|19614.1|19612.4|19572.4|19684.8|19644.8|19580.2|19540.2|0
1592892000000|2020-06-23 06:00:00|19612.5|19572.5|19647.3|19632.3|19659.8|19644.8|19549.8|19534.8|347
1592895600000|2020-06-23 07:00:00|19652.3|19637.3|19875.2|19860.2|19875.2|19860.2|19559.8|19544.8|3336
1592899200000|2020-06-23 08:00:00|19872.7|19857.7|19770.2|19755.2|19880.2|19865.2|19765.2|19750.2|2139
1592902800000|2020-06-23 09:00:00|19775.2|19760.2|19787.7|19772.7|19822.7|19807.7|19735.2|19720.2|1149
1592906400000|2020-06-23 10:00:00|19790.2|19775.2|19825.2|19810.2|19850.2|19835.2|19765.2|19750.2|1330
1592910000000|2020-06-23 11:00:00|19822.7|19807.7|19853.4|19838.4|19865.2|19850.2|19785.2|19770.2|909
1592913600000|2020-06-23 12:00:00|19850.9|19835.9|19830.9|19815.9|19880.9|19865.9|19800.9|19785.9|1194
1592917200000|2020-06-23 13:00:00|19833.4|19818.4|19728.4|19713.4|19845.9|19830.9|19725.9|19710.9|1851
1592920800000|2020-06-23 14:00:00|19725.9|19710.9|19807.8|19792.8|19812.8|19797.8|19705.9|19690.9|3288
1592924400000|2020-06-23 15:00:00|19802.8|19787.8|19815.3|19790.3|19902.8|19887.8|19782.8|19767.8|4266
1592928000000|2020-06-23 16:00:00|19820.3|19795.3|19795.3|19770.3|19820.3|19800.3|19785.3|19760.3|504
1592931600000|2020-06-23 17:00:00|19800.3|19775.3|19800.3|19775.3|19820.3|19795.3|19785.3|19760.3|111
1592935200000|2020-06-23 18:00:00|19795.3|19770.3|19770.3|19755.3|19795.3|19775.3|19767.8|19750.3|78
1592938800000|2020-06-23 19:00:00|19767.8|19752.8|19735.3|19720.3|19772.8|19757.8|19710.3|19695.3|177
1592942400000|2020-06-23 20:00:00|19747.9|19707.9|19716.2|19676.2|19781.6|19741.6|19706.7|19666.7|0
1592946000000|2020-06-23 21:00:00|19715.9|19675.9|19736.3|19696.3|19741.8|19701.8|19710|19670|0
1592949600000|2020-06-23 22:00:00|19736.6|19696.6|19708.5|19668.5|19765.2|19725.2|19701.9|19661.9|0
1592953200000|2020-06-23 23:00:00|19708.2|19668.2|19722.5|19682.5|19753.9|19713.9|19697.1|19657.1|0
1592956800000|2020-06-24 00:00:00|19722.8|19682.8|19822.2|19782.2|19840.1|19800.1|19717.8|19677.8|0
1592960400000|2020-06-24 01:00:00|19822.3|19782.3|19763.4|19723.4|19850.3|19810.3|19755|19715|0
1592964000000|2020-06-24 02:00:00|19763.2|19723.2|19770|19730|19804.3|19764.3|19722.7|19682.7|0
1592967600000|2020-06-24 03:00:00|19770.1|19730.1|19788.6|19748.6|19822.8|19782.8|19753.9|19713.9|0
1592971200000|2020-06-24 04:00:00|19788.7|19748.7|19830.2|19790.2|19864.2|19824.2|19782.5|19742.5|0
1592974800000|2020-06-24 05:00:00|19830.1|19790.1|19789.2|19749.2|19852.4|19812.4|19789|19749|0
1592978400000|2020-06-24 06:00:00|19789|19749|19780.3|19765.3|19790.3|19775.3|19740.3|19721.2|187
1592982000000|2020-06-24 07:00:00|19770.3|19755.3|19748.8|19733.8|19917.8|19902.8|19701.3|19686.3|3164
1592985600000|2020-06-24 08:00:00|19751.3|19736.3|19641.3|19626.3|19756.3|19741.3|19576.3|19561.3|2464
1592989200000|2020-06-24 09:00:00|19638.8|19623.8|19526.3|19511.3|19671.3|19656.3|19491.3|19476.3|1818
1592992800000|2020-06-24 10:00:00|19523.8|19508.8|19526.3|19511.3|19576.3|19561.3|19516.3|19501.3|1063
1592996400000|2020-06-24 11:00:00|19528.8|19513.8|19552.1|19537.1|19586.3|19571.3|19521.3|19506.3|763
1593000000000|2020-06-24 12:00:00|19549.6|19534.6|19572.1|19557.1|19592.1|19577.1|19527.1|19512.1|844
1593003600000|2020-06-24 13:00:00|19569.6|19554.6|19439.6|19424.6|19597.1|19582.1|19437.1|19422.1|1962
1593007200000|2020-06-24 14:00:00|19437.1|19422.1|19309.8|19294.8|19459.6|19444.6|19302.3|19287.3|3587
1593010800000|2020-06-24 15:00:00|19304.8|19289.8|19087.3|19062.3|19324.8|19309.8|19069.8|19047.3|5113
1593014400000|2020-06-24 16:00:00|19082.3|19057.3|19212.3|19192.3|19212.3|19192.3|19067.3|19047.3|1084
1593018000000|2020-06-24 17:00:00|19207.3|19182.3|19162.3|19137.3|19247.3|19222.3|19127.3|19107.3|319
1593021600000|2020-06-24 18:00:00|19167.3|19142.3|19189.8|19174.8|19234.8|19219.8|19127.3|19102.3|166
1593025200000|2020-06-24 19:00:00|19192.3|19177.3|19172.3|19157.3|19262.3|19247.3|19169.8|19154.8|208
1593028800000|2020-06-24 20:00:00|19202.5|19162.5|19295.8|19255.8|19297.5|19257.5|19202.5|19162.5|0
1593032400000|2020-06-24 21:00:00|19294.8|19254.8|19284.1|19244.1|19296.3|19256.3|19284.1|19244.1|0
1593036000000|2020-06-24 22:00:00|19281.2|19241.2|19241.2|19201.2|19306.9|19266.9|19231|19191|0
1593039600000|2020-06-24 23:00:00|19241.3|19201.3|19199.3|19159.3|19244.8|19204.8|19197.3|19157.3|0
1593043200000|2020-06-25 00:00:00|19197.8|19157.8|19333.5|19293.5|19351.1|19311.1|19179.2|19139.2|0
1593046800000|2020-06-25 01:00:00|19333.6|19293.6|19157|19117|19364.3|19324.3|19145.9|19105.9|0
1593050400000|2020-06-25 02:00:00|19157.2|19117.2|19170.9|19130.9|19178.4|19138.4|19090.4|19050.4|0
1593054000000|2020-06-25 03:00:00|19171.1|19131.1|19202.8|19162.8|19208.8|19168.8|19126.8|19086.8|0
1593057600000|2020-06-25 04:00:00|19202.9|19162.9|19160|19120|19215.8|19175.8|19124.9|19084.9|0
1593061200000|2020-06-25 05:00:00|19160.2|19120.2|19220.5|19180.5|19226.1|19186.1|19142.7|19102.7|0
1593064800000|2020-06-25 06:00:00|19220.3|19180.3|19122.3|19107.3|19255.3|19215.3|19099.8|19084.8|325
1593068400000|2020-06-25 07:00:00|19119.8|19104.8|19005.3|18990.3|19179.8|19164.8|18879.8|18864.8|5435
1593072000000|2020-06-25 08:00:00|19007.8|18992.8|19242.8|19227.8|19310.3|19295.3|19005.3|18990.3|3616
1593075600000|2020-06-25 09:00:00|19240.3|19225.3|19207.8|19192.8|19297.8|19282.8|19142.8|19127.8|1781
1593079200000|2020-06-25 10:00:00|19212.8|19197.8|19237.8|19222.8|19242.8|19227.8|19142.8|19127.8|1495
1593082800000|2020-06-25 11:00:00|19240.3|19225.3|19084.9|19069.9|19240.3|19225.3|19082.4|19067.4|1300
1593086400000|2020-06-25 12:00:00|19087.4|19072.4|19094.9|19079.9|19197.4|19182.4|19077.4|19062.4|1817
1593090000000|2020-06-25 13:00:00|19097.4|19082.4|19152.4|19137.4|19224.9|19209.9|19077.4|19062.4|2236
1593093600000|2020-06-25 14:00:00|19149.9|19134.9|19275.7|19260.7|19290.7|19275.7|19132.4|19117.4|3365
1593097200000|2020-06-25 15:00:00|19270.7|19255.7|19298.2|19273.2|19330.7|19315.7|19220.7|19205.7|3317
1593100800000|2020-06-25 16:00:00|19293.2|19268.2|19368.2|19348.2|19388.2|19368.2|19288.2|19268.2|1146
1593104400000|2020-06-25 17:00:00|19363.2|19343.2|19353.2|19328.2|19373.2|19348.2|19337.2|19309.2|111
1593108000000|2020-06-25 18:00:00|19358.2|19333.2|19343.2|19328.2|19358.2|19335.7|19308.2|19293.2|124
1593111600000|2020-06-25 19:00:00|19340.7|19325.7|19490.7|19475.7|19500.7|19485.7|19333.2|19318.2|252
1593115200000|2020-06-25 20:00:00|19479.2|19439.2|19472.9|19432.9|19511.4|19471.4|19418.8|19378.8|0
1593118800000|2020-06-25 21:00:00|19471.4|19431.4|19461.9|19421.9|19471.7|19431.7|19459.9|19419.9|0
1593122400000|2020-06-25 22:00:00|19460.4|19420.4|19463.6|19423.6|19469.8|19429.8|19436.9|19396.9|0
1593126000000|2020-06-25 23:00:00|19463.3|19423.3|19461.8|19421.8|19504.1|19464.1|19447.6|19407.6|0
1593129600000|2020-06-26 00:00:00|19461.6|19421.6|19465.8|19425.8|19468.3|19428.3|19390.2|19350.2|0
1593133200000|2020-06-26 01:00:00|19466|19426|19477.1|19437.1|19483.6|19443.6|19436.5|19396.5|0
1593136800000|2020-06-26 02:00:00|19479.1|19439.1|19424.9|19384.9|19483.1|19443.1|19413.4|19373.4|0
1593140400000|2020-06-26 03:00:00|19425.1|19385.1|19454.3|19414.3|19460.3|19420.3|19407.8|19367.8|0
1593144000000|2020-06-26 04:00:00|19454.6|19414.6|19515.1|19475.1|19539.8|19499.8|19454.6|19414.6|0
1593147600000|2020-06-26 05:00:00|19515.3|19475.3|19482.7|19442.7|19533.3|19493.3|19465.9|19425.9|0
1593151200000|2020-06-26 06:00:00|19482.5|19442.5|19393.2|19378.2|19482.7|19448.2|19390.7|19375.7|410
1593154800000|2020-06-26 07:00:00|19410.7|19395.7|19357.7|19342.7|19473.2|19458.2|19295.3|19280.3|2430
1593158400000|2020-06-26 08:00:00|19357.5|19342.5|19413.2|19398.2|19433.2|19418.2|19254.9|19239.9|1822
1593162000000|2020-06-26 09:00:00|19418.2|19403.2|19503.2|19488.2|19513.2|19498.2|19398.2|19383.2|1759
1593165600000|2020-06-26 10:00:00|19508.2|19493.2|19533.2|19518.2|19538.2|19523.2|19468.2|19453.2|1288
1593169200000|2020-06-26 11:00:00|19528.2|19513.2|19464.8|19449.8|19563.2|19548.2|19459.8|19444.8|1100
1593172800000|2020-06-26 12:00:00|19469.8|19454.8|19402.5|19387.5|19502.5|19487.5|19387.5|19372.5|1160
1593176400000|2020-06-26 13:00:00|19407.5|19392.5|19387.5|19372.5|19472.5|19457.5|19332.5|19317.5|1561
1593180000000|2020-06-26 14:00:00|19382.5|19367.5|19171.8|19156.8|19387.5|19372.5|19136.8|19121.8|3059
1593183600000|2020-06-26 15:00:00|19176.8|19161.8|19181.8|19156.8|19201.8|19186.8|19121.8|19106.8|2328
1593187200000|2020-06-26 16:00:00|19176.8|19161.8|19156.8|19131.8|19181.8|19161.8|19081.8|19061.8|350
1593190800000|2020-06-26 17:00:00|19151.8|19126.8|19186.8|19166.8|19196.8|19176.8|19141.8|19121.8|135
1593194400000|2020-06-26 18:00:00|19181.8|19161.8|19131.8|19116.8|19196.8|19171.8|19101.8|19086.8|112
1593198000000|2020-06-26 19:00:00|19136.8|19121.8|19106.8|19091.8|19166.8|19151.8|19086.8|19071.8|136
1593201600000|2020-06-26 20:00:00|19104.8|19064.8|19117.4|19077.4|19167.9|19127.9|19101.6|19061.6|0
1593381600000|2020-06-28 22:00:00|19019.9|18979.9|19088.6|19048.6|19109.4|19069.4|18994.6|18954.6|0
1593385200000|2020-06-28 23:00:00|19088.7|19048.7|19105.9|19065.9|19132|19092|19047.4|19007.4|0
1593388800000|2020-06-29 00:00:00|19106|19066|19113.1|19073.1|19122.1|19082.1|19039.2|18999.2|0
1593392400000|2020-06-29 01:00:00|19112.9|19072.9|19209.5|19169.5|19226.8|19186.8|19107.9|19067.9|0
1593396000000|2020-06-29 02:00:00|19206.9|19166.9|19149.3|19109.3|19230.7|19190.7|19135.9|19095.9|0
1593399600000|2020-06-29 03:00:00|19149.4|19109.4|19102|19062|19161.2|19121.2|19084.2|19044.2|0
1593403200000|2020-06-29 04:00:00|19102.2|19062.2|19034.7|18994.7|19137.3|19097.3|19028.5|18988.5|0
1593406800000|2020-06-29 05:00:00|19034.6|18994.6|19007.6|18967.6|19117.6|19077.6|19007.5|18967.5|0
1593410400000|2020-06-29 06:00:00|19011.6|18971.6|19116.8|19101.8|19131.8|19116.8|18976.8|18961.8|312
1593414000000|2020-06-29 07:00:00|19126.8|19111.8|19233|19218|19316.8|19301.8|19126.8|19111.8|2636
1593417600000|2020-06-29 08:00:00|19228|19213|19263|19248|19268|19253|19118|19103|1658
1593421200000|2020-06-29 09:00:00|19258|19243|19288|19273|19318|19303|19203|19188|1305
1593424800000|2020-06-29 10:00:00|19293|19278|19273|19258|19303|19288|19203|19188|1021
1593428400000|2020-06-29 11:00:00|19278|19263|19374.3|19359.3|19389.3|19374.3|19273|19258|1099
1593432000000|2020-06-29 12:00:00|19379.3|19364.3|19359.3|19344.3|19389.3|19374.3|19324.3|19309.3|1138
1593435600000|2020-06-29 13:00:00|19354.3|19339.3|19339.3|19324.3|19394.3|19379.3|19254.3|19239.3|1871
1593439200000|2020-06-29 14:00:00|19344.3|19329.3|19488.9|19473.9|19553.9|19538.9|19344.3|19329.3|3741
1593442800000|2020-06-29 15:00:00|19483.9|19468.9|19453.9|19433.9|19513.9|19498.9|19438.9|19423.9|2860
1593446400000|2020-06-29 16:00:00|19458.9|19438.9|19478.9|19453.9|19508.9|19488.9|19453.9|19433.9|116
1593450000000|2020-06-29 17:00:00|19483.9|19458.9|19498.9|19473.9|19508.9|19488.9|19478.9|19453.9|43
1593453600000|2020-06-29 18:00:00|19503.9|19478.9|19463.9|19448.9|19508.9|19483.9|19453.9|19438.9|76
1593457200000|2020-06-29 19:00:00|19448.9|19433.9|19483.9|19468.9|19498.9|19483.9|19433.9|19418.9|229
1593460800000|2020-06-29 20:00:00|19498.3|19458.3|19517.9|19477.9|19543.5|19503.5|19496.3|19456.3|0
1593464400000|2020-06-29 21:00:00|19517.4|19477.4|19525.1|19485.1|19531.1|19491.1|19508.5|19468.5|0
1593468000000|2020-06-29 22:00:00|19524.9|19484.9|19605.3|19565.3|19628.4|19588.4|19514|19474|0
1593471600000|2020-06-29 23:00:00|19605.5|19565.5|19590|19550|19620.8|19580.8|19580.9|19540.9|0
1593475200000|2020-06-30 00:00:00|19589.7|19549.7|19525.6|19485.6|19589.7|19549.7|19513|19473|0
1593478800000|2020-06-30 01:00:00|19525.3|19485.3|19555.9|19515.9|19596.3|19556.3|19520.8|19480.8|0
1593482400000|2020-06-30 02:00:00|19556.2|19516.2|19549.9|19509.9|19581.6|19541.6|19545.1|19505.1|0
1593486000000|2020-06-30 03:00:00|19550.4|19510.4|19559.4|19519.4|19576.8|19536.8|19541.6|19501.6|0
1593489600000|2020-06-30 04:00:00|19559.6|19519.6|19545.6|19505.6|19577.9|19537.9|19528.7|19488.7|0
1593493200000|2020-06-30 05:00:00|19545.4|19505.4|19468.7|19428.7|19585|19545|19468.7|19428.7|0
1593496800000|2020-06-30 06:00:00|19468.6|19428.6|19483.9|19468.9|19492.5|19473.9|19433.9|19418.9|158
1593500400000|2020-06-30 07:00:00|19473.9|19458.9|19394.6|19379.6|19558.9|19543.9|19333.9|19318.9|3407
1593504000000|2020-06-30 08:00:00|19389.6|19374.6|19264.6|19249.6|19409.6|19394.6|19229.6|19214.6|2254
1593507600000|2020-06-30 09:00:00|19259.6|19244.6|19369.6|19354.6|19374.6|19359.6|19254.6|19239.6|1519
1593511200000|2020-06-30 10:00:00|19374.6|19359.6|19404.6|19389.6|19439.6|19424.6|19349.6|19334.6|989
1593514800000|2020-06-30 11:00:00|19399.6|19384.6|19395.5|19380.5|19470.5|19455.5|19379.6|19364.6|781
1593518400000|2020-06-30 12:00:00|19400.5|19385.5|19325.5|19310.5|19400.5|19385.5|19310.5|19295.5|1014
1593522000000|2020-06-30 13:00:00|19330.5|19315.5|19305.5|19290.5|19365.5|19350.5|19275.5|19260.5|1728
1593525600000|2020-06-30 14:00:00|19300.5|19285.5|19397|19382|19407|19392|19300.5|19285.5|1842
1593529200000|2020-06-30 15:00:00|19402|19387|19402|19382|19442|19427|19362|19347|3977
1593532800000|2020-06-30 16:00:00|19407|19387|19352|19327|19427|19407|19347|19327|421
1593536400000|2020-06-30 17:00:00|19347|19332|19372|19347|19372|19352|19332|19307|67
1593540000000|2020-06-30 18:00:00|19367|19342|19392|19377|19402|19387|19342|19322|58
1593543600000|2020-06-30 19:00:00|19387|19372|19472|19457|19512|19497|19372|19357|230
1593547200000|2020-06-30 20:00:00|19466.3|19426.3|19430.4|19390.4|19466.3|19426.3|19402.1|19362.1|0
1593550800000|2020-06-30 21:00:00|19428.9|19388.9|19428.4|19388.4|19431.4|19391.4|19419.5|19379.5|0
1593554400000|2020-06-30 22:00:00|19428.7|19388.7|19429.5|19389.5|19472|19432|19425|19385|0
1593558000000|2020-06-30 23:00:00|19429.8|19389.8|19427.8|19387.8|19459.3|19419.3|19417|19377|0
1593561600000|2020-07-01 00:00:00|19427.5|19387.5|19485.9|19445.9|19492.6|19452.6|19411|19371|0
1593565200000|2020-07-01 01:00:00|19486.1|19446.1|19500.2|19460.2|19521.1|19481.1|19468.8|19428.8|0
1593568800000|2020-07-01 02:00:00|19500.4|19460.4|19461|19421|19511.7|19471.7|19443.2|19403.2|0
1593572400000|2020-07-01 03:00:00|19460.8|19420.8|19486|19446|19498.1|19458.1|19455|19415|0
1593576000000|2020-07-01 04:00:00|19487.6|19447.6|19423.7|19383.7|19493.7|19453.7|19423.5|19383.5|0
1593579600000|2020-07-01 05:00:00|19423.9|19383.9|19367.9|19327.9|19423.9|19383.9|19356.5|19316.5|0
1593583200000|2020-07-01 06:00:00|19366.9|19326.9|19432|19417|19447|19432|19327|19312|257
1593586800000|2020-07-01 07:00:00|19402|19387|19394.3|19379.3|19462|19447|19379.3|19364.3|1755
1593590400000|2020-07-01 08:00:00|19389.3|19374.3|19409.3|19394.3|19429.3|19414.3|19389.3|19374.3|634
1593594000000|2020-07-01 09:00:00|19414.3|19399.3|19224.3|19209.3|19459.3|19444.3|19219.3|19204.3|2741
1593597600000|2020-07-01 10:00:00|19219.3|19204.3|19109.3|19094.3|19264.3|19249.3|19074.3|19059.3|3172
1593601200000|2020-07-01 11:00:00|19104.3|19089.3|19090.3|19075.3|19114.3|19099.3|19019.3|19004.3|2602
1593604800000|2020-07-01 12:00:00|19085.3|19070.3|19320.3|19305.3|19325.3|19310.3|19045.3|19030.3|2936
1593608400000|2020-07-01 13:00:00|19325.3|19310.3|19350.3|19335.3|19405.3|19390.3|19275.3|19260.3|2884
1593612000000|2020-07-01 14:00:00|19370.3|19355.3|19384.8|19369.8|19444.8|19429.8|19324.8|19309.8|2939
1593615600000|2020-07-01 15:00:00|19389.8|19374.8|19369.8|19344.8|19389.8|19374.8|19279.8|19264.8|3257
1593619200000|2020-07-01 16:00:00|19374.8|19349.8|19399.8|19374.8|19439.8|19419.8|19359.8|19339.8|274
1593622800000|2020-07-01 17:00:00|19394.8|19379.8|19399.8|19374.8|19399.8|19379.8|19364.8|19339.8|236
1593626400000|2020-07-01 18:00:00|19404.8|19379.8|19399.8|19384.8|19419.8|19394.8|19379.8|19364.8|74
1593630000000|2020-07-01 19:00:00|19414.8|19399.8|19429.8|19414.8|19469.8|19454.8|19389.8|19374.8|156
1593633600000|2020-07-01 20:00:00|19435|19395|19413.7|19373.7|19441.7|19401.7|19409.4|19369.4|0
1593637200000|2020-07-01 21:00:00|19412.7|19372.7|19406.1|19366.1|19415.1|19375.1|19399.8|19359.8|0
1593640800000|2020-07-01 22:00:00|19406.8|19366.8|19436|19396|19439|19399|19394.6|19354.6|0
1593644400000|2020-07-01 23:00:00|19436.1|19396.1|19418.2|19378.2|19444.5|19404.5|19405.8|19365.8|0
1593648000000|2020-07-02 00:00:00|19417.2|19377.2|19356.7|19316.7|19433.8|19393.8|19331.7|19291.7|0
1593651600000|2020-07-02 01:00:00|19356.9|19316.9|19444.8|19404.8|19467.4|19427.4|19323|19283|0
1593655200000|2020-07-02 02:00:00|19444.9|19404.9|19534|19494|19537.7|19497.7|19444.2|19404.2|0
1593658800000|2020-07-02 03:00:00|19536|19496|19496.8|19456.8|19545.3|19505.3|19482.7|19442.7|0
1593662400000|2020-07-02 04:00:00|19497.8|19457.8|19488|19448|19522.6|19482.6|19482.7|19442.7|0
1593666000000|2020-07-02 05:00:00|19488.2|19448.2|19481.7|19441.7|19516.1|19476.1|19456.1|19416.1|0
1593669600000|2020-07-02 06:00:00|19480.7|19440.7|19539.8|19524.8|19554.8|19539.8|19439.8|19424.8|275
1593673200000|2020-07-02 07:00:00|19534.8|19519.8|19733.5|19718.5|19738.5|19723.5|19484.8|19469.8|4101
1593676800000|2020-07-02 08:00:00|19728.5|19713.5|19738.5|19723.5|19768.5|19753.5|19663.5|19648.5|2759
1593680400000|2020-07-02 09:00:00|19733.5|19718.5|19723.5|19708.5|19783.5|19768.5|19698.5|19683.5|1354
1593684000000|2020-07-02 10:00:00|19728.5|19713.5|19713.5|19698.5|19733.5|19718.5|19653.5|19638.5|1156
1593687600000|2020-07-02 11:00:00|19718.5|19703.5|19715.9|19700.9|19753.5|19738.5|19703.5|19688.5|712
1593691200000|2020-07-02 12:00:00|19710.9|19695.9|19870.9|19855.9|19885.9|19870.9|19690.9|19675.9|2491
1593694800000|2020-07-02 13:00:00|19875.9|19860.9|19980.9|19965.9|19985.9|19970.9|19845.9|19830.9|3224
1593698400000|2020-07-02 14:00:00|19975.9|19960.9|19820|19805|19990.9|19975.9|19805|19790|4206
1593702000000|2020-07-02 15:00:00|19825|19810|19895|19875|19930|19915|19800|19785|4314
1593705600000|2020-07-02 16:00:00|19900|19870|19895|19870|19905|19885|19855|19835|289
1593709200000|2020-07-02 17:00:00|19890|19865|19905|19885|19920|19895|19870|19850|119
1593712800000|2020-07-02 18:00:00|19910|19890|19905|19890|19915|19900|19890|19865|65
1593716400000|2020-07-02 19:00:00|19900|19885|19820|19805|19900|19885|19810|19795|234
1593720000000|2020-07-02 20:00:00|19847.7|19807.7|19880.2|19840.2|19909.6|19869.6|19847.7|19807.7|0
1593723600000|2020-07-02 21:00:00|19879.9|19839.9|19869|19829|19879.9|19839.9|19868|19828|0
1593727200000|2020-07-02 22:00:00|19868.7|19828.7|19906.1|19866.1|19914.7|19874.7|19864.3|19824.3|0
1593730800000|2020-07-02 23:00:00|19905.8|19865.8|19885.5|19845.5|19928.9|19888.9|19879|19839|0
1593734400000|2020-07-03 00:00:00|19885.3|19845.3|19884.5|19844.5|19895.1|19855.1|19850.3|19810.3|0
1593738000000|2020-07-03 01:00:00|19884.4|19844.4|19882.1|19842.1|19933.3|19893.3|19861.2|19821.2|0
1593741600000|2020-07-03 02:00:00|19882.3|19842.3|19889.2|19849.2|19921.6|19881.6|19876.4|19836.4|0
1593745200000|2020-07-03 03:00:00|19889|19849|19904.1|19864.1|19920.9|19880.9|19880|19840|0
1593748800000|2020-07-03 04:00:00|19904.3|19864.3|19888.2|19848.2|19904.9|19864.9|19869.3|19829.3|0
1593752400000|2020-07-03 05:00:00|19888|19848|19927.3|19887.3|19927.5|19887.5|19870.3|19830.3|0
1593756000000|2020-07-03 06:00:00|19927.5|19887.5|19925|19910|19965|19950|19880|19865|184
1593759600000|2020-07-03 07:00:00|19935|19920|19864.3|19849.3|19980|19965|19829.3|19814.3|2549
1593763200000|2020-07-03 08:00:00|19869.3|19854.3|19849.3|19834.3|19894.3|19879.3|19814.3|19799.3|985
1593766800000|2020-07-03 09:00:00|19854.3|19839.3|19719.3|19704.3|19854.3|19839.3|19719.3|19704.3|1183
1593770400000|2020-07-03 10:00:00|19714.3|19699.3|19749.3|19734.3|19754.3|19739.3|19664.3|19649.3|1205
1593774000000|2020-07-03 11:00:00|19744.3|19729.3|19682|19667|19744.3|19729.3|19672|19657|554
1593777600000|2020-07-03 12:00:00|19677|19662|19722|19707|19747|19732|19667|19652|674
1593781200000|2020-07-03 13:00:00|19727|19712|19732|19717|19782|19767|19692|19677|1143
1593784800000|2020-07-03 14:00:00|19737|19722|19693.8|19678.8|19747|19732|19633.8|19618.8|1237
1593788400000|2020-07-03 15:00:00|19698.8|19683.8|19743.6|19723.6|19748.6|19728.6|19668.8|19653.8|1574
1593792000000|2020-07-03 16:00:00|19748.6|19728.6|19763.6|19743.6|19763.6|19743.6|19738.6|19713.6|124
1593795600000|2020-07-03 17:00:00|19768.6|19738.6|19768.6|19748.6|19773.6|19753.6|19753.6|19733.6|69
1593799200000|2020-07-03 18:00:00|19773.6|19743.6|19783.6|19768.6|19803.6|19778.6|19773.6|19743.6|69
1593802800000|2020-07-03 19:00:00|19778.6|19763.6|19813.6|19798.6|19828.6|19813.6|19778.6|19763.6|67
1593986400000|2020-07-05 22:00:00|19875.6|19835.6|19932|19892|19945.2|19905.2|19873.8|19833.8|0
1593990000000|2020-07-05 23:00:00|19932.3|19892.3|19942.5|19902.5|19952.7|19912.7|19906.1|19866.1|0
1593993600000|2020-07-06 00:00:00|19942.8|19902.8|19966|19926|19968.7|19928.7|19890.5|19850.5|0
1593997200000|2020-07-06 01:00:00|19967|19927|20102.3|20062.3|20133.6|20093.6|19967|19927|0
1594000800000|2020-07-06 02:00:00|20104.9|20064.9|20132.4|20092.4|20132.6|20092.6|20085.4|20045.4|0
1594004400000|2020-07-06 03:00:00|20132.2|20092.2|20166.4|20126.4|20183.9|20143.9|20112.2|20072.2|0
1594008000000|2020-07-06 04:00:00|20166.6|20126.6|20133.1|20093.1|20179.6|20139.6|20122.2|20082.2|0
1594011600000|2020-07-06 05:00:00|20135.1|20095.1|20133.4|20093.4|20161|20121|20113.3|20073.3|0
1594015200000|2020-07-06 06:00:00|20135.4|20095.4|20088.6|20073.6|20144.7|20128.6|20058.6|20043.6|627
1594018800000|2020-07-06 07:00:00|20098.6|20083.6|20125.5|20110.5|20233.6|20218.6|20043.6|20028.6|4425
1594022400000|2020-07-06 08:00:00|20120.5|20105.5|20070.5|20055.5|20145.5|20130.5|20055.5|20040.5|1564
1594026000000|2020-07-06 09:00:00|20065.5|20050.5|20110.5|20095.5|20115.5|20100.5|20020.5|20005.5|1099
1594029600000|2020-07-06 10:00:00|20105.5|20090.5|20095.5|20080.5|20155.5|20140.5|20035.5|20020.5|964
1594033200000|2020-07-06 11:00:00|20090.5|20075.5|20099.6|20084.6|20105.5|20090.5|20074.6|20059.6|661
1594036800000|2020-07-06 12:00:00|20104.6|20089.6|20084.6|20069.6|20134.6|20119.6|20049.6|20034.6|801
1594040400000|2020-07-06 13:00:00|20079.6|20064.6|20049.6|20034.6|20079.6|20064.6|20009.6|19994.6|1149
1594044000000|2020-07-06 14:00:00|20084.6|20069.6|20045.5|20030.5|20099.6|20084.6|19935.5|19920.5|2318
1594047600000|2020-07-06 15:00:00|20040.5|20025.5|20010.5|19985.5|20075.5|20060.5|20005.5|19985.5|2373
1594051200000|2020-07-06 16:00:00|20005.5|19990.5|20035.5|20010.5|20035.5|20015.5|20000.5|19980.5|169
1594054800000|2020-07-06 17:00:00|20030.5|20005.5|20050.5|20025.5|20055.5|20030.5|20010.5|19985.5|59
1594058400000|2020-07-06 18:00:00|20045.5|20020.5|20005.5|19990.5|20045.5|20025.5|20000.5|19975.5|51
1594062000000|2020-07-06 19:00:00|20010.5|19995.5|20050.5|20035.5|20065.5|20050.5|19995.5|19980.5|83
1594065600000|2020-07-06 20:00:00|20085|20045|20076.8|20036.8|20109.3|20069.3|20064.3|20024.3|0
1594069200000|2020-07-06 21:00:00|20077.3|20037.3|20078.8|20038.8|20080.8|20040.8|20074.3|20034.3|0
1594072800000|2020-07-06 22:00:00|20080.3|20040.3|20079.1|20039.1|20088.6|20048.6|20049.2|20009.2|0
1594076400000|2020-07-06 23:00:00|20079.3|20039.3|20114.7|20074.7|20129|20089|20079.1|20039.1|0
1594080000000|2020-07-07 00:00:00|20114.4|20074.4|20139|20099|20171.1|20131.1|20093.1|20053.1|0
1594083600000|2020-07-07 01:00:00|20138.9|20098.9|19988.6|19948.6|20150.5|20110.5|19988.1|19948.1|0
1594087200000|2020-07-07 02:00:00|19988.5|19948.5|19989.2|19949.2|20012.9|19972.9|19959.4|19919.4|0
1594090800000|2020-07-07 03:00:00|19989.4|19949.4|20024.8|19984.8|20036.8|19996.8|19989.4|19949.4|0
1594094400000|2020-07-07 04:00:00|20024.6|19984.6|20025.9|19985.9|20029.4|19989.4|19984.2|19944.2|0
1594098000000|2020-07-07 05:00:00|20025.8|19985.8|19969.2|19929.2|20050|20010|19951.7|19911.7|0
1594101600000|2020-07-07 06:00:00|19969.1|19929.1|19935.5|19920.5|20050.5|20035.5|19870.5|19855.5|366
1594105200000|2020-07-07 07:00:00|19930.5|19915.5|20020.7|20005.7|20035.7|20020.7|19850.5|19835.5|2962
1594108800000|2020-07-07 08:00:00|20015.7|20000.7|19970.7|19955.7|20075.7|20060.7|19940.7|19925.7|2072
1594112400000|2020-07-07 09:00:00|19965.7|19950.7|19980.7|19965.7|20025.7|20010.7|19935.7|19920.7|1080
1594116000000|2020-07-07 10:00:00|19985.7|19970.7|20030.7|20015.7|20055.7|20040.7|19945.7|19930.7|1293
1594119600000|2020-07-07 11:00:00|20035.7|20020.7|20048.5|20033.5|20070.7|20055.7|19985.7|19970.7|1174
1594123200000|2020-07-07 12:00:00|20043.5|20028.5|20028.5|20013.5|20063.5|20048.5|20003.5|19988.5|647
1594126800000|2020-07-07 13:00:00|20023.5|20008.5|20033.5|20018.5|20063.5|20048.5|20003.5|19988.5|1125
1594130400000|2020-07-07 14:00:00|20028.5|20013.5|20031.1|20016.1|20076.1|20061.1|19981.1|19966.1|1916
1594134000000|2020-07-07 15:00:00|20036.1|20021.1|20056.1|20031.1|20061.1|20041.1|19991.1|19976.1|2392
1594137600000|2020-07-07 16:00:00|20051.1|20036.1|20046.1|20021.1|20061.1|20041.1|20026.1|20006.1|243
1594141200000|2020-07-07 17:00:00|20041.1|20016.1|20061.1|20036.1|20061.1|20041.1|20026.1|20001.1|114
1594144800000|2020-07-07 18:00:00|20056.1|20031.1|20016.1|20001.1|20061.1|20041.1|19996.1|19981.1|144
1594148400000|2020-07-07 19:00:00|20011.1|19996.1|19931.1|19916.1|20011.1|19996.1|19906.1|19891.1|283
1594152000000|2020-07-07 20:00:00|19945.2|19905.2|19945.6|19905.6|19974.4|19934.4|19939|19899|0
1594155600000|2020-07-07 21:00:00|19946.1|19906.1|19947.7|19907.7|19951.4|19911.4|19943|19903|0
1594159200000|2020-07-07 22:00:00|19947.5|19907.5|19946.7|19906.7|19993.9|19953.9|19941.8|19901.8|0
1594162800000|2020-07-07 23:00:00|19946.8|19906.8|19979.2|19939.2|19987.1|19947.1|19946.7|19906.7|0
1594166400000|2020-07-08 00:00:00|19978.9|19938.9|19978.4|19938.4|20027.8|19987.8|19947.9|19907.9|0
1594170000000|2020-07-08 01:00:00|19978.6|19938.6|19974.3|19934.3|20058|20018|19973.4|19933.4|0
1594173600000|2020-07-08 02:00:00|19974.4|19934.4|20038.5|19998.5|20038.7|19998.7|19958.4|19918.4|0
1594177200000|2020-07-08 03:00:00|20038.6|19998.6|20020.7|19980.7|20051|20011|20015|19975|0
1594180800000|2020-07-08 04:00:00|20018.7|19978.7|19933.2|19893.2|20021|19981|19912.5|19872.5|0
1594184400000|2020-07-08 05:00:00|19931.2|19891.2|19905.2|19865.2|19969.1|19929.1|19893.7|19853.7|0
1594188000000|2020-07-08 06:00:00|19905.1|19865.1|19926.1|19911.1|19926.1|19911.1|19841.1|19826.1|440
1594191600000|2020-07-08 07:00:00|19921.1|19906.1|20044.5|20029.5|20081.1|20066.1|19896.1|19881.1|2682
1594195200000|2020-07-08 08:00:00|20049.5|20034.5|20004.5|19989.5|20114.5|20099.5|19994.5|19979.5|1748
1594198800000|2020-07-08 09:00:00|20009.5|19994.5|19894.5|19879.5|20009.5|19994.5|19849.5|19834.5|2178
1594202400000|2020-07-08 10:00:00|19889.5|19874.5|19954.5|19939.5|19954.5|19939.5|19879.5|19864.5|937
1594206000000|2020-07-08 11:00:00|19949.5|19934.5|19978.4|19963.4|19988.4|19973.4|19924.5|19909.5|492
1594209600000|2020-07-08 12:00:00|19973.4|19958.4|19953.4|19938.4|19978.4|19963.4|19913.4|19898.4|713
1594213200000|2020-07-08 13:00:00|19948.4|19933.4|19983.4|19968.4|19993.4|19978.4|19873.4|19858.4|1604
1594216800000|2020-07-08 14:00:00|19973.4|19958.4|19967.7|19952.7|19998.4|19983.4|19932.7|19917.7|1272
1594220400000|2020-07-08 15:00:00|19972.7|19957.7|19907.7|19887.7|19977.7|19962.7|19877.7|19862.7|3475
1594224000000|2020-07-08 16:00:00|19912.7|19892.7|19952.7|19927.7|19957.7|19937.7|19902.7|19877.7|144
1594227600000|2020-07-08 17:00:00|19951.7|19923.7|19917.7|19892.7|19952.7|19927.7|19907.7|19882.7|42
1594231200000|2020-07-08 18:00:00|19912.7|19897.7|19942.7|19927.7|19947.7|19927.7|19912.7|19887.7|120
1594234800000|2020-07-08 19:00:00|19952.7|19937.7|20072.7|20057.7|20072.7|20057.7|19952.7|19937.7|240
1594238400000|2020-07-08 20:00:00|20078.5|20038.5|20100|20060|20109.9|20069.9|20070.4|20030.4|0
1594242000000|2020-07-08 21:00:00|20099|20059|20099.9|20059.9|20104.5|20064.5|20096.9|20056.9|0
1594245600000|2020-07-08 22:00:00|20102|20062|20108.1|20068.1|20124.2|20084.2|20098.9|20058.9|0
1594249200000|2020-07-08 23:00:00|20107.8|20067.8|20112.9|20072.9|20126.8|20086.8|20098.5|20058.5|0
1594252800000|2020-07-09 00:00:00|20113.2|20073.2|20096.2|20056.2|20129.9|20089.9|20067.8|20027.8|0
1594256400000|2020-07-09 01:00:00|20096.4|20056.4|20064.1|20024.1|20096.8|20056.8|20049.4|20009.4|0
1594260000000|2020-07-09 02:00:00|20063.9|20023.9|20080.2|20040.2|20092|20052|20051.3|20011.3|0
1594263600000|2020-07-09 03:00:00|20080|20040|20129.2|20089.2|20135.1|20095.1|20067.2|20027.2|0
1594267200000|2020-07-09 04:00:00|20129.4|20089.4|20115.3|20075.3|20163.7|20123.7|20108.8|20068.8|0
1594270800000|2020-07-09 05:00:00|20115.1|20075.1|20070.7|20030.7|20115.3|20075.3|20057.4|20017.4|0
1594274400000|2020-07-09 06:00:00|20070.6|20030.6|20012.7|19997.7|20073.6|20052.7|19982.7|19967.7|300
1594278000000|2020-07-09 07:00:00|20022.7|20007.7|19905.7|19890.7|20022.7|20007.7|19850.7|19835.7|2667
1594281600000|2020-07-09 08:00:00|19900.7|19885.7|19860.7|19845.7|19940.7|19925.7|19845.7|19830.7|1131
1594285200000|2020-07-09 09:00:00|19865.7|19850.7|19810.7|19795.7|19885.7|19870.7|19790.7|19775.7|2067
1594288800000|2020-07-09 10:00:00|19815.7|19800.7|19760.7|19745.7|19825.7|19810.7|19730.7|19715.7|1253
1594292400000|2020-07-09 11:00:00|19755.7|19740.7|19781.1|19766.1|19805.7|19790.7|19745.7|19730.7|936
1594296000000|2020-07-09 12:00:00|19786.1|19771.1|19851.1|19836.1|19851.1|19836.1|19781.1|19766.1|999
1594299600000|2020-07-09 13:00:00|19846.1|19831.1|19801.1|19786.1|19851.1|19836.1|19756.1|19741.1|1183
1594303200000|2020-07-09 14:00:00|19806.1|19791.1|19625.2|19610.2|19831.1|19816.1|19620.2|19605.2|2825
1594306800000|2020-07-09 15:00:00|19620.2|19605.2|19515.2|19495.2|19625.2|19610.2|19440.2|19425.2|5448
1594310400000|2020-07-09 16:00:00|19510.2|19490.2|19580.2|19555.2|19580.2|19560.2|19510.2|19485.2|1227
1594314000000|2020-07-09 17:00:00|19575.2|19550.2|19565.2|19540.2|19620.2|19600.2|19560.2|19540.2|264
1594317600000|2020-07-09 18:00:00|19560.2|19545.2|19640.2|19625.2|19640.2|19625.2|19555.2|19535.2|179
1594321200000|2020-07-09 19:00:00|19635.2|19620.2|19630.2|19615.2|19670.2|19655.2|19565.2|19550.2|337
1594324800000|2020-07-09 20:00:00|19629|19589|19625.3|19585.3|19664.4|19624.4|19609.6|19569.6|0
1594328400000|2020-07-09 21:00:00|19625|19585|19633.8|19593.8|19635.8|19595.8|19621.5|19581.5|0
1594332000000|2020-07-09 22:00:00|19634.3|19594.3|19654.9|19614.9|19663.4|19623.4|19634.3|19594.3|0
1594335600000|2020-07-09 23:00:00|19654.7|19614.7|19732.5|19692.5|19748.6|19708.6|19650.7|19610.7|0
1594339200000|2020-07-10 00:00:00|19733|19693|19669.5|19629.5|19757.3|19717.3|19653.4|19613.4|0
1594342800000|2020-07-10 01:00:00|19669.3|19629.3|19693.4|19653.4|19705.2|19665.2|19637.9|19597.9|0
1594346400000|2020-07-10 02:00:00|19693.2|19653.2|19641.3|19601.3|19699.1|19659.1|19632.5|19592.5|0
1594350000000|2020-07-10 03:00:00|19641.2|19601.2|19648.9|19608.9|19661.1|19621.1|19617|19577|0
1594353600000|2020-07-10 04:00:00|19648.8|19608.8|19558.1|19518.1|19654.8|19614.8|19554.5|19514.5|0
1594357200000|2020-07-10 05:00:00|19557.1|19517.1|19441.2|19401.2|19561|19521|19430.4|19390.4|0
1594360800000|2020-07-10 06:00:00|19441.4|19401.4|19365.2|19350.2|19490.2|19475.2|19315.2|19300.2|776
1594364400000|2020-07-10 07:00:00|19360.2|19345.2|19575.1|19560.1|19575.1|19560.1|19345.2|19330.2|3058
1594368000000|2020-07-10 08:00:00|19580.1|19565.1|19605.1|19590.1|19715.1|19700.1|19575.1|19560.1|2099
1594371600000|2020-07-10 09:00:00|19610.1|19595.1|19620.1|19605.1|19645.1|19630.1|19540.1|19525.1|1161
1594375200000|2020-07-10 10:00:00|19630.1|19615.1|19660.1|19645.1|19665.1|19650.1|19590.1|19575.1|1088
1594378800000|2020-07-10 11:00:00|19665.1|19650.1|19641.8|19626.8|19705.1|19690.1|19641.8|19626.8|953
1594382400000|2020-07-10 12:00:00|19646.8|19631.8|19696.8|19681.8|19711.8|19696.8|19606.8|19591.8|1002
1594386000000|2020-07-10 13:00:00|19701.8|19686.8|19686.8|19671.8|19766.8|19751.8|19686.8|19671.8|1697
1594389600000|2020-07-10 14:00:00|19681.8|19666.8|19760.8|19745.8|19780.8|19765.8|19646.8|19631.8|1957
1594393200000|2020-07-10 15:00:00|19755.8|19740.8|19850.8|19830.8|19855.8|19830.8|19735.8|19720.8|2311
1594396800000|2020-07-10 16:00:00|19855.8|19835.8|19825.8|19805.8|19855.8|19835.8|19785.8|19760.8|531
1594400400000|2020-07-10 17:00:00|19820.8|19800.8|19920.8|19895.8|19920.8|19900.8|19820.8|19800.8|547
1594404000000|2020-07-10 18:00:00|19925.8|19900.8|19915.8|19900.8|19930.8|19915.8|19895.8|19870.8|182
1594407600000|2020-07-10 19:00:00|19910.8|19895.8|19985.8|19970.8|19990.8|19975.8|19900.8|19885.8|252
1594411200000|2020-07-10 20:00:00|19981|19941|19969.5|19929.5|19998.2|19958.2|19960.7|19920.7|0
1594591200000|2020-07-12 22:00:00|20029.4|19989.4|20079.8|20039.8|20119.9|20079.9|20026.3|19986.3|0
1594594800000|2020-07-12 23:00:00|20079.9|20039.9|20026.3|19986.3|20084.6|20044.6|20026.3|19986.3|0
1594598400000|2020-07-13 00:00:00|20026.5|19986.5|20004|19964|20034.1|19994.1|19946.7|19906.7|0
1594602000000|2020-07-13 01:00:00|20004.2|19964.2|20054.4|20014.4|20066.1|20026.1|19997.5|19957.5|0
1594605600000|2020-07-13 02:00:00|20054.5|20014.5|20058.8|20018.8|20077.1|20037.1|20031.6|19991.6|0
1594609200000|2020-07-13 03:00:00|20058.7|20018.7|20066.5|20026.5|20079|20039|20046.8|20006.8|0
1594612800000|2020-07-13 04:00:00|20066.7|20026.7|20054|20014|20083.9|20043.9|20054|20014|0
1594616400000|2020-07-13 05:00:00|20054.2|20014.2|20131.4|20091.4|20136.7|20096.7|20054|20014|0
1594620000000|2020-07-13 06:00:00|20133.4|20093.4|20080.8|20065.8|20195.8|20180.8|20065.8|20050.8|525
1594623600000|2020-07-13 07:00:00|20070.8|20055.8|19900.9|19885.9|20110.8|20095.8|19885.9|19870.9|3551
1594627200000|2020-07-13 08:00:00|19895.9|19880.9|19795.9|19780.9|19905.9|19890.9|19745.9|19730.9|2148
1594630800000|2020-07-13 09:00:00|19800.9|19785.9|19845.9|19830.9|19850.9|19835.9|19780.9|19765.9|1143
1594634400000|2020-07-13 10:00:00|19840.9|19825.9|19895.9|19880.9|19895.9|19880.9|19815.9|19800.9|924
1594638000000|2020-07-13 11:00:00|19900.9|19885.9|19925.9|19910.9|19975.9|19960.9|19900.9|19885.9|1299
1594641600000|2020-07-13 12:00:00|19935.9|19920.9|19919.5|19904.5|19939.5|19924.5|19904.5|19889.5|671
1594645200000|2020-07-13 13:00:00|19924.5|19909.5|19899.5|19884.5|19979.5|19964.5|19834.5|19819.5|979
1594648800000|2020-07-13 14:00:00|19904.5|19889.5|19948.8|19933.8|19958.8|19943.8|19889.5|19874.5|1467
1594652400000|2020-07-13 15:00:00|19953.8|19938.8|20018.8|19998.8|20053.8|20038.8|19948.8|19933.8|3598
1594656000000|2020-07-13 16:00:00|20023.8|20003.8|20043.8|20023.8|20043.8|20023.8|20008.8|19988.8|313
1594659600000|2020-07-13 17:00:00|20048.8|20028.8|20058.8|20038.8|20083.8|20063.8|20033.8|20013.8|183
1594663200000|2020-07-13 18:00:00|20063.8|20043.8|19963.8|19948.8|20068.8|20043.8|19908.8|19893.8|301
1594666800000|2020-07-13 19:00:00|19948.8|19933.8|19693.8|19678.8|19958.8|19943.8|19678.8|19663.8|544
1594670400000|2020-07-13 20:00:00|19705|19665|19723.2|19683.2|19737.2|19697.2|19679.4|19639.4|0
1594674000000|2020-07-13 21:00:00|19722.7|19682.7|19727.9|19687.9|19730.4|19690.4|19715.5|19675.5|0
1594677600000|2020-07-13 22:00:00|19730.2|19690.2|19762.8|19722.8|19807.5|19767.5|19730.2|19690.2|0
1594681200000|2020-07-13 23:00:00|19763|19723|19778.5|19738.5|19811.2|19771.2|19762.8|19722.8|0
1594684800000|2020-07-14 00:00:00|19778.3|19738.3|19769.8|19729.8|19809.6|19769.6|19746.4|19706.4|0
1594688400000|2020-07-14 01:00:00|19769.7|19729.7|19754|19714|19783.1|19743.1|19700.1|19660.1|0
1594692000000|2020-07-14 02:00:00|19753|19713|19735.5|19695.5|19760.6|19720.6|19701.2|19661.2|0
1594695600000|2020-07-14 03:00:00|19735.6|19695.6|19727|19687|19764.6|19724.6|19712.7|19672.7|0
1594699200000|2020-07-14 04:00:00|19724.3|19684.3|19714.1|19674.1|19729.8|19689.8|19695.2|19655.2|0
1594702800000|2020-07-14 05:00:00|19714.3|19674.3|19726.8|19686.8|19756.4|19716.4|19699.7|19659.7|0
1594706400000|2020-07-14 06:00:00|19727|19687|19818.8|19803.8|19858.8|19843.8|19723.8|19687|301
1594710000000|2020-07-14 07:00:00|19823.8|19808.8|19746.3|19731.3|19868.8|19853.8|19681.3|19666.3|2779
1594713600000|2020-07-14 08:00:00|19741.3|19726.3|19776.3|19761.3|19856.3|19841.3|19736.3|19721.3|1364
1594717200000|2020-07-14 09:00:00|19771.3|19756.3|19836.3|19821.3|19846.3|19831.3|19736.3|19721.3|1022
1594720800000|2020-07-14 10:00:00|19841.3|19826.3|19831.3|19816.3|19851.3|19836.3|19781.3|19766.3|806
1594724400000|2020-07-14 11:00:00|19826.3|19811.3|19853.6|19838.6|19873.6|19858.6|19806.3|19791.3|670
1594728000000|2020-07-14 12:00:00|19858.6|19843.6|19748.6|19733.6|19878.6|19863.6|19733.6|19718.6|1012
1594731600000|2020-07-14 13:00:00|19738.6|19723.6|19833.6|19818.6|19853.6|19838.6|19738.6|19723.6|1845
1594735200000|2020-07-14 14:00:00|19828.6|19813.6|19872.8|19857.8|19907.8|19892.8|19762.8|19747.8|2701
1594738800000|2020-07-14 15:00:00|19877.8|19862.8|19907.8|19887.8|19922.8|19907.8|19832.8|19817.8|2771
1594742400000|2020-07-14 16:00:00|19912.8|19892.8|19877.8|19852.8|19917.8|19897.8|19872.8|19852.8|356
1594746000000|2020-07-14 17:00:00|19882.8|19857.8|19932.8|19912.8|19952.8|19927.8|19852.8|19832.8|290
1594749600000|2020-07-14 18:00:00|19937.8|19917.8|19962.8|19947.8|19972.8|19947.8|19927.8|19907.8|132
1594753200000|2020-07-14 19:00:00|19952.8|19937.8|19972.8|19957.8|20012.8|19997.8|19907.8|19892.8|147
1594756800000|2020-07-14 20:00:00|19988|19948|19984.8|19944.8|19992.8|19952.8|19958.9|19918.9|0
1594760400000|2020-07-14 21:00:00|19985.3|19945.3|20086|20046|20118.1|20078.1|19985.3|19945.3|0
1594764000000|2020-07-14 22:00:00|20082.8|20042.8|20239.3|20199.3|20274.5|20234.5|20082.8|20042.8|0
1594767600000|2020-07-14 23:00:00|20240|20200|20193.2|20153.2|20248.2|20208.2|20163|20123|0
1594771200000|2020-07-15 00:00:00|20192.6|20152.6|20189.3|20149.3|20228.9|20188.9|20161.1|20121.1|0
1594774800000|2020-07-15 01:00:00|20189.1|20149.1|20181.8|20141.8|20215|20175|20159.1|20119.1|0
1594778400000|2020-07-15 02:00:00|20182|20142|20159.3|20119.3|20182.7|20142.7|20144.3|20104.3|0
1594782000000|2020-07-15 03:00:00|20159.2|20119.2|20137.8|20097.8|20164.6|20124.6|20114.2|20074.2|0
1594785600000|2020-07-15 04:00:00|20137.7|20097.7|20189.1|20149.1|20189.4|20149.4|20136.6|20096.6|0
1594789200000|2020-07-15 05:00:00|20189.3|20149.3|20147.5|20107.5|20199.3|20159.3|20137.9|20097.9|0
1594792800000|2020-07-15 06:00:00|20147.6|20107.6|20112.8|20097.8|20172.8|20157.8|20092.8|20077.8|615
1594796400000|2020-07-15 07:00:00|20117.8|20102.8|20089.1|20074.1|20167.8|20152.8|20057.8|20042.8|3454
1594800000000|2020-07-15 08:00:00|20094.1|20079.1|20019.1|20004.1|20139.1|20124.1|20004.1|19989.1|1592
1594803600000|2020-07-15 09:00:00|20014.1|19999.1|20079.1|20064.1|20084.1|20069.1|19999.1|19984.1|982
1594807200000|2020-07-15 10:00:00|20084.1|20069.1|20259.1|20244.1|20289.1|20274.1|20079.1|20064.1|2627
1594810800000|2020-07-15 11:00:00|20264.1|20249.1|20315.9|20300.9|20355.9|20340.9|20259.1|20244.1|2260
1594814400000|2020-07-15 12:00:00|20320.9|20305.9|20305.9|20290.9|20360.9|20345.9|20270.9|20255.9|2011
1594818000000|2020-07-15 13:00:00|20315.9|20300.9|20235.9|20220.9|20315.9|20300.9|20205.9|20190.9|1812
1594821600000|2020-07-15 14:00:00|20245.9|20230.9|20355.6|20340.6|20370.6|20355.6|20225.9|20210.9|2851
1594825200000|2020-07-15 15:00:00|20360.6|20345.6|20200.6|20180.6|20365.6|20350.6|20200.6|20180.6|4501
1594828800000|2020-07-15 16:00:00|20205.6|20185.6|20230.6|20205.6|20230.6|20210.6|20185.6|20165.6|712
1594832400000|2020-07-15 17:00:00|20225.6|20210.6|20245.6|20225.6|20260.6|20240.6|20220.6|20195.6|277
1594836000000|2020-07-15 18:00:00|20240.6|20220.6|20240.6|20225.6|20275.6|20260.6|20225.6|20205.6|160
1594839600000|2020-07-15 19:00:00|20235.6|20220.6|20255.6|20240.6|20300.6|20285.6|20220.6|20205.6|141
1594843200000|2020-07-15 20:00:00|20254.2|20214.2|20285.1|20245.1|20299.7|20259.7|20242.6|20202.6|0
1594846800000|2020-07-15 21:00:00|20284.1|20244.1|20289.6|20249.6|20291.6|20251.6|20280.6|20240.6|0
1594850400000|2020-07-15 22:00:00|20291.2|20251.2|20261.2|20221.2|20326.5|20286.5|20253.4|20213.4|0
1594854000000|2020-07-15 23:00:00|20261.5|20221.5|20261.2|20221.2|20285.8|20245.8|20257.7|20217.7|0
1594857600000|2020-07-16 00:00:00|20260.7|20220.7|20187.9|20147.9|20260.7|20220.7|20176.4|20136.4|0
1594861200000|2020-07-16 01:00:00|20187.8|20147.8|20189.3|20149.3|20223|20183|20157.5|20117.5|0
1594864800000|2020-07-16 02:00:00|20190.3|20150.3|20113.3|20073.3|20230.2|20190.2|20100.6|20060.6|0
1594868400000|2020-07-16 03:00:00|20113.1|20073.1|20124.4|20084.4|20132.9|20092.9|20098.1|20058.1|0
1594872000000|2020-07-16 04:00:00|20121.8|20081.8|20158|20118|20175.7|20135.7|20121.4|20081.4|0
1594875600000|2020-07-16 05:00:00|20157.9|20117.9|20145.5|20105.5|20163.8|20123.8|20090.2|20050.2|0
1594879200000|2020-07-16 06:00:00|20145.6|20105.6|20155.6|20140.6|20165.6|20150.6|20123.2|20083.2|274
1594882800000|2020-07-16 07:00:00|20160.6|20145.6|20276|20261|20370.6|20355.6|20150.6|20135.6|4189
1594886400000|2020-07-16 08:00:00|20271|20256|20226|20211|20286|20271|20201|20186|1421
1594890000000|2020-07-16 09:00:00|20221|20206|20256|20241|20281|20266|20181|20166|1337
1594893600000|2020-07-16 10:00:00|20251|20236|20291|20276|20296|20281|20241|20226|1016
1594897200000|2020-07-16 11:00:00|20286|20271|20282.7|20267.7|20311|20296|20267.7|20252.7|870
1594900800000|2020-07-16 12:00:00|20277.7|20262.7|20282.7|20267.7|20297.7|20282.7|20232.7|20217.7|877
1594904400000|2020-07-16 13:00:00|20277.7|20262.7|20352.7|20337.7|20362.7|20347.7|20267.7|20252.7|2168
1594908000000|2020-07-16 14:00:00|20357.7|20342.7|20376.9|20361.9|20396.9|20381.9|20296.9|20281.9|2536
1594911600000|2020-07-16 15:00:00|20371.9|20356.9|20366.9|20346.9|20391.9|20376.9|20326.9|20311.9|2005
1594915200000|2020-07-16 16:00:00|20371.9|20341.9|20361.9|20336.9|20381.9|20361.9|20336.9|20316.9|243
1594918800000|2020-07-16 17:00:00|20356.9|20341.9|20361.9|20341.9|20401.9|20381.9|20356.9|20336.9|169
1594922400000|2020-07-16 18:00:00|20356.9|20336.9|20346.9|20331.9|20381.9|20361.9|20346.9|20331.9|78
1594926000000|2020-07-16 19:00:00|20341.9|20326.9|20401.9|20386.9|20421.9|20406.9|20336.9|20321.9|168
1594929600000|2020-07-16 20:00:00|20419.9|20379.9|20357.7|20317.7|20434.3|20394.3|20339.1|20299.1|0
1594933200000|2020-07-16 21:00:00|20357.2|20317.2|20361.1|20321.1|20364.1|20324.1|20353.6|20313.6|0
1594936800000|2020-07-16 22:00:00|20363|20323|20423.8|20383.8|20423.8|20383.8|20347.6|20307.6|0
1594940400000|2020-07-16 23:00:00|20424|20384|20431.2|20391.2|20433.8|20393.8|20417.1|20377.1|0
1594944000000|2020-07-17 00:00:00|20431.5|20391.5|20457.5|20417.5|20463.4|20423.4|20426.4|20386.4|0
1594947600000|2020-07-17 01:00:00|20457.3|20417.3|20425.6|20385.6|20457.5|20417.5|20387.2|20347.2|0
1594951200000|2020-07-17 02:00:00|20426.6|20386.6|20432.2|20392.2|20462|20422|20419.5|20379.5|0
1594954800000|2020-07-17 03:00:00|20432.1|20392.1|20436.6|20396.6|20442.7|20402.7|20419.4|20379.4|0
1594958400000|2020-07-17 04:00:00|20436.7|20396.7|20409.2|20369.2|20443.5|20403.5|20403.1|20363.1|0
1594962000000|2020-07-17 05:00:00|20409|20369|20404.7|20364.7|20420.4|20380.4|20380.4|20340.4|0
1594965600000|2020-07-17 06:00:00|20406.7|20366.7|20371.9|20356.9|20421.3|20401.9|20346.9|20331.9|506
1594969200000|2020-07-17 07:00:00|20366.9|20351.9|20281.1|20266.1|20436.9|20421.9|20281.1|20266.1|3175
1594972800000|2020-07-17 08:00:00|20276.1|20261.1|20381.1|20366.1|20396.1|20381.1|20271.1|20256.1|1411
1594976400000|2020-07-17 09:00:00|20376.1|20361.1|20361.1|20346.1|20411.1|20396.1|20336.1|20321.1|1412
1594980000000|2020-07-17 10:00:00|20356.1|20341.1|20376.1|20361.1|20381.1|20366.1|20351.1|20336.1|774
1594983600000|2020-07-17 11:00:00|20381.1|20366.1|20387.6|20372.6|20391.1|20376.1|20351.1|20336.1|729
1594987200000|2020-07-17 12:00:00|20392.6|20377.6|20372.6|20357.6|20417.6|20402.6|20372.6|20357.6|953
1594990800000|2020-07-17 13:00:00|20367.6|20352.6|20377.6|20362.6|20402.6|20387.6|20347.6|20332.6|1202
1594994400000|2020-07-17 14:00:00|20362.6|20347.6|20414.1|20399.1|20419.1|20404.1|20354.1|20339.1|1572
1594998000000|2020-07-17 15:00:00|20419.1|20404.1|20379.2|20359.2|20424.1|20409.1|20344.2|20329.2|2046
1595001600000|2020-07-17 16:00:00|20374.2|20354.2|20389.2|20369.2|20404.2|20384.2|20374.2|20354.2|173
1595005200000|2020-07-17 17:00:00|20394.2|20364.2|20394.2|20369.2|20394.2|20374.2|20369.2|20349.2|80
1595008800000|2020-07-17 18:00:00|20389.2|20374.2|20404.2|20389.2|20419.2|20404.2|20389.2|20369.2|99
1595012400000|2020-07-17 19:00:00|20399.2|20384.2|20414.2|20399.2|20424.2|20409.2|20394.2|20379.2|115
1595016000000|2020-07-17 20:00:00|20420.9|20380.9|20398|20358|20438.2|20398.2|20391.5|20351.5|0
1595196000000|2020-07-19 22:00:00|20435.5|20395.5|20431.4|20391.4|20446.8|20406.8|20386.9|20346.9|0
1595199600000|2020-07-19 23:00:00|20431.7|20391.7|20468.5|20428.5|20476.9|20436.9|20425.3|20385.3|0
1595203200000|2020-07-20 00:00:00|20468.8|20428.8|20418|20378|20471.6|20431.6|20412.8|20372.8|0
1595206800000|2020-07-20 01:00:00|20417.8|20377.8|20301.1|20261.1|20429.2|20389.2|20282.2|20242.2|0
1595210400000|2020-07-20 02:00:00|20300.9|20260.9|20343.3|20303.3|20350.2|20310.2|20294.8|20254.8|0
1595214000000|2020-07-20 03:00:00|20343.4|20303.4|20376|20336|20401.2|20361.2|20329.6|20289.6|0
1595217600000|2020-07-20 04:00:00|20376.2|20336.2|20354.3|20314.3|20380.1|20340.1|20345.5|20305.5|0
1595221200000|2020-07-20 05:00:00|20354.2|20314.2|20393.6|20353.6|20404.7|20364.7|20340.7|20300.7|0
1595224800000|2020-07-20 06:00:00|20393.8|20353.8|20384.2|20369.2|20424.2|20409.2|20339.2|20324.2|386
1595228400000|2020-07-20 07:00:00|20369.2|20354.2|20346.5|20331.5|20384.2|20369.2|20214.2|20199.2|3558
1595232000000|2020-07-20 08:00:00|20351.5|20336.5|20421.5|20406.5|20466.5|20451.5|20286.5|20271.5|2354
1595235600000|2020-07-20 09:00:00|20426.5|20411.5|20441.5|20426.5|20496.5|20481.5|20421.5|20406.5|1434
1595239200000|2020-07-20 10:00:00|20446.5|20431.5|20396.5|20381.5|20446.5|20431.5|20381.5|20366.5|907
1595242800000|2020-07-20 11:00:00|20401.5|20386.5|20493.5|20478.5|20508.5|20493.5|20401.5|20386.5|1133
1595246400000|2020-07-20 12:00:00|20498.5|20483.5|20573.5|20558.5|20583.5|20568.5|20468.5|20453.5|1429
1595250000000|2020-07-20 13:00:00|20568.5|20553.5|20583.5|20568.5|20693.5|20678.5|20568.5|20553.5|3870
1595253600000|2020-07-20 14:00:00|20578.5|20563.5|20605.6|20590.6|20660.6|20645.6|20568.5|20553.5|2004
1595257200000|2020-07-20 15:00:00|20600.6|20585.6|20655.6|20635.6|20665.6|20645.6|20600.6|20585.6|2971
1595260800000|2020-07-20 16:00:00|20660.6|20630.6|20660.6|20635.6|20665.6|20640.6|20635.6|20615.6|201
1595264400000|2020-07-20 17:00:00|20655.6|20640.6|20670.6|20650.6|20680.6|20655.6|20645.6|20625.6|99
1595268000000|2020-07-20 18:00:00|20675.6|20645.6|20620.6|20605.6|20675.6|20645.6|20615.6|20600.6|177
1595271600000|2020-07-20 19:00:00|20625.6|20610.6|20675.6|20660.6|20690.6|20675.6|20620.6|20605.6|229
1595275200000|2020-07-20 20:00:00|20698.6|20658.6|20716.5|20676.5|20734.1|20694.1|20691.8|20651.8|0
1595278800000|2020-07-20 21:00:00|20716.7|20676.7|20712.8|20672.8|20718.8|20678.8|20711.6|20671.6|0
1595282400000|2020-07-20 22:00:00|20712.5|20672.5|20715.5|20675.5|20731.3|20691.3|20702.7|20662.7|0
1595286000000|2020-07-20 23:00:00|20715.2|20675.2|20733.2|20693.2|20741.2|20701.2|20712.4|20672.4|0
1595289600000|2020-07-21 00:00:00|20733|20693|20771|20731|20782.1|20742.1|20722.2|20682.2|0
1595293200000|2020-07-21 01:00:00|20770.8|20730.8|20782|20742|20803.4|20763.4|20761.3|20721.3|0
1595296800000|2020-07-21 02:00:00|20781.9|20741.9|20797.7|20757.7|20808.9|20768.9|20771.2|20731.2|0
1595300400000|2020-07-21 03:00:00|20797.6|20757.6|20828.9|20788.9|20834.5|20794.5|20779.9|20739.9|0
1595304000000|2020-07-21 04:00:00|20829|20789|20860.1|20820.1|20863.2|20823.2|20818.6|20778.6|0
1595307600000|2020-07-21 05:00:00|20859.1|20819.1|20882|20842|20938.6|20898.6|20818.8|20778.8|0
1595311200000|2020-07-21 06:00:00|20880|20840|20880.6|20865.6|20900.9|20885.6|20830.6|20815.6|461
1595314800000|2020-07-21 07:00:00|20885.6|20870.6|21050.9|21035.9|21060.9|21045.9|20845.6|20830.6|4928
1595318400000|2020-07-21 08:00:00|21045.9|21030.9|21095.9|21080.9|21125.9|21110.9|21025.9|21010.9|2560
1595322000000|2020-07-21 09:00:00|21090.9|21075.9|21120.9|21105.9|21145.9|21130.9|21065.9|21050.9|1947
1595325600000|2020-07-21 10:00:00|21125.9|21110.9|21080.9|21065.9|21125.9|21110.9|21040.9|21025.9|1209
1595329200000|2020-07-21 11:00:00|21075.9|21060.9|20998.7|20983.7|21075.9|21060.9|20978.7|20963.7|974
1595332800000|2020-07-21 12:00:00|20993.7|20978.7|20843.7|20828.7|20998.7|20983.7|20813.7|20798.7|2820
1595336400000|2020-07-21 13:00:00|20838.7|20823.7|20863.7|20848.7|20863.7|20848.7|20788.7|20773.7|3036
1595340000000|2020-07-21 14:00:00|20868.7|20853.7|20781.5|20766.5|20878.7|20863.7|20706.5|20691.5|2877
1595343600000|2020-07-21 15:00:00|20776.5|20761.5|20661.5|20641.5|20796.5|20781.5|20656.5|20631.5|2635
1595347200000|2020-07-21 16:00:00|20666.5|20646.5|20666.5|20646.5|20671.5|20646.5|20631.5|20606.5|410
1595350800000|2020-07-21 17:00:00|20661.5|20641.5|20666.5|20641.5|20681.5|20661.5|20651.5|20631.5|127
1595354400000|2020-07-21 18:00:00|20661.5|20646.5|20671.5|20656.5|20681.5|20661.5|20646.5|20631.5|70
1595358000000|2020-07-21 19:00:00|20666.5|20651.5|20571.5|20556.5|20666.5|20651.5|20556.5|20541.5|273
1595361600000|2020-07-21 20:00:00|20580|20540|20587.9|20547.9|20611|20571|20579.4|20539.4|0
1595365200000|2020-07-21 21:00:00|20588.9|20548.9|20585.8|20545.8|20589.4|20549.4|20580.2|20540.2|0
1595368800000|2020-07-21 22:00:00|20586.3|20546.3|20638.9|20598.9|20646.6|20606.6|20584.4|20544.4|0
1595372400000|2020-07-21 23:00:00|20639.8|20599.8|20635.5|20595.5|20646.4|20606.4|20616.6|20576.6|0
1595376000000|2020-07-22 00:00:00|20635.7|20595.7|20642.2|20602.2|20685.4|20645.4|20619.7|20579.7|0
1595379600000|2020-07-22 01:00:00|20642.4|20602.4|20662.6|20622.6|20684.6|20644.6|20636.3|20596.3|0
1595383200000|2020-07-22 02:00:00|20662.8|20622.8|20715|20675|20726.5|20686.5|20656.5|20616.5|0
1595386800000|2020-07-22 03:00:00|20715.2|20675.2|20693|20653|20726.3|20686.3|20692.6|20652.6|0
1595390400000|2020-07-22 04:00:00|20693.2|20653.2|20633|20593|20693.2|20653.2|20625.9|20585.9|0
1595394000000|2020-07-22 05:00:00|20632.9|20592.9|20643.8|20603.8|20659.8|20619.8|20617.8|20577.8|0
1595397600000|2020-07-22 06:00:00|20643.9|20603.9|20656.5|20641.5|20661.5|20646.5|20601.5|20586.5|262
1595401200000|2020-07-22 07:00:00|20671.5|20656.5|20620.7|20605.7|20801.5|20786.5|20595.7|20580.7|3456
1595404800000|2020-07-22 08:00:00|20625.7|20610.7|20600.7|20585.7|20705.7|20690.7|20585.7|20570.7|1854
1595408400000|2020-07-22 09:00:00|20605.7|20590.7|20645.7|20630.7|20655.7|20640.7|20540.7|20525.7|1518
1595412000000|2020-07-22 10:00:00|20650.7|20635.7|20540.7|20525.7|20650.7|20635.7|20530.7|20515.7|860
1595415600000|2020-07-22 11:00:00|20545.7|20530.7|20578.5|20563.5|20608.5|20593.5|20515.7|20500.7|1085
1595419200000|2020-07-22 12:00:00|20583.5|20568.5|20588.5|20573.5|20603.5|20588.5|20528.5|20513.5|811
1595422800000|2020-07-22 13:00:00|20583.5|20568.5|20578.5|20563.5|20608.5|20593.5|20538.5|20523.5|1045
1595426400000|2020-07-22 14:00:00|20573.5|20558.5|20580.1|20565.1|20605.1|20590.1|20548.5|20533.5|1170
1595430000000|2020-07-22 15:00:00|20585.1|20570.1|20595.1|20575.1|20610.1|20595.1|20540.1|20525.1|2348
1595433600000|2020-07-22 16:00:00|20600.1|20580.1|20635.1|20615.1|20645.1|20630.1|20595.1|20575.1|224
1595437200000|2020-07-22 17:00:00|20630.1|20610.1|20590.1|20570.1|20635.1|20610.1|20590.1|20570.1|64
1595440800000|2020-07-22 18:00:00|20595.1|20575.1|20655.1|20640.1|20660.1|20645.1|20595.1|20575.1|108
1595444400000|2020-07-22 19:00:00|20650.1|20635.1|20650.1|20635.1|20675.1|20660.1|20635.1|20620.1|116
1595448000000|2020-07-22 20:00:00|20674.5|20634.5|20664.1|20624.1|20689.7|20649.7|20642.6|20602.6|0
1595451600000|2020-07-22 21:00:00|20663.6|20623.6|20658.5|20618.5|20668.1|20628.1|20658.5|20618.5|0
1595455200000|2020-07-22 22:00:00|20659.8|20619.8|20673.4|20633.4|20693|20653|20638.2|20598.2|0
1595458800000|2020-07-22 23:00:00|20673.6|20633.6|20636.3|20596.3|20678.9|20638.9|20630.8|20590.8|0
1595462400000|2020-07-23 00:00:00|20636.6|20596.6|20653.1|20613.1|20676.8|20636.8|20624.5|20584.5|0
1595466000000|2020-07-23 01:00:00|20653.3|20613.3|20703.9|20663.9|20718.2|20678.2|20635.2|20595.2|0
1595469600000|2020-07-23 02:00:00|20704.9|20664.9|20645.5|20605.5|20706.7|20666.7|20619.2|20579.2|0
1595473200000|2020-07-23 03:00:00|20644.5|20604.5|20678.6|20638.6|20690.5|20650.5|20642.6|20602.6|0
1595476800000|2020-07-23 04:00:00|20678.7|20638.7|20690.1|20650.1|20707.5|20667.5|20655.4|20615.4|0
1595480400000|2020-07-23 05:00:00|20690.3|20650.3|20694.5|20654.5|20710.9|20670.9|20684|20644|0
1595484000000|2020-07-23 06:00:00|20696.5|20656.5|20705.1|20690.1|20735.1|20720.1|20680.1|20654.5|386
1595487600000|2020-07-23 07:00:00|20710.1|20695.1|20601.7|20586.7|20725.1|20710.1|20506.7|20491.7|3581
1595491200000|2020-07-23 08:00:00|20606.7|20591.7|20601.7|20586.7|20701.7|20686.7|20561.7|20546.7|2411
1595494800000|2020-07-23 09:00:00|20596.7|20581.7|20576.7|20561.7|20621.7|20606.7|20561.7|20546.7|1349
1595498400000|2020-07-23 10:00:00|20581.7|20566.7|20586.7|20571.7|20636.7|20621.7|20571.7|20556.7|730
1595502000000|2020-07-23 11:00:00|20581.7|20566.7|20575.1|20560.1|20586.7|20571.7|20541.7|20526.7|1025
1595505600000|2020-07-23 12:00:00|20570.1|20555.1|20410.1|20395.1|20570.1|20555.1|20395.1|20380.1|1500
1595509200000|2020-07-23 13:00:00|20405.1|20390.1|20475.1|20460.1|20495.1|20480.1|20405.1|20390.1|1656
1595512800000|2020-07-23 14:00:00|20480.1|20465.1|20420.6|20405.6|20485.1|20470.1|20365.6|20350.6|2153
1595516400000|2020-07-23 15:00:00|20425.6|20410.6|20470.6|20450.6|20495.6|20480.6|20420.6|20405.6|2030
1595520000000|2020-07-23 16:00:00|20465.6|20445.6|20415.6|20390.6|20470.6|20450.6|20405.6|20385.6|269
1595523600000|2020-07-23 17:00:00|20410.6|20395.6|20330.6|20305.6|20435.6|20410.6|20320.6|20300.6|206
1595527200000|2020-07-23 18:00:00|20325.6|20300.6|20275.6|20260.6|20325.6|20300.6|20240.6|20220.6|282
1595530800000|2020-07-23 19:00:00|20280.6|20265.6|20265.6|20250.6|20285.6|20270.6|20245.6|20230.6|201
1595534400000|2020-07-23 20:00:00|20286.5|20246.5|20296.2|20256.2|20299.2|20259.2|20231.4|20191.4|0
1595538000000|2020-07-23 21:00:00|20295.7|20255.7|20295.8|20255.8|20298.6|20258.6|20291.6|20251.6|0
1595541600000|2020-07-23 22:00:00|20296.6|20256.6|20336.5|20296.5|20338.2|20298.2|20296.6|20256.6|0
1595545200000|2020-07-23 23:00:00|20336.6|20296.6|20323.1|20283.1|20338.2|20298.2|20303.7|20263.7|0
1595548800000|2020-07-24 00:00:00|20323.3|20283.3|20360.7|20320.7|20360.9|20320.9|20302.5|20262.5|0
1595552400000|2020-07-24 01:00:00|20360.5|20320.5|20325.1|20285.1|20360.7|20320.7|20306.3|20266.3|0
1595556000000|2020-07-24 02:00:00|20324.9|20284.9|20307|20267|20325.1|20285.1|20289.1|20249.1|0
1595559600000|2020-07-24 03:00:00|20306.9|20266.9|20245.9|20205.9|20307|20267|20202.9|20162.9|0
1595563200000|2020-07-24 04:00:00|20246|20206|20225|20185|20254.7|20214.7|20219.3|20179.3|0
1595566800000|2020-07-24 05:00:00|20224.8|20184.8|20203.3|20163.3|20230.4|20190.4|20184.6|20144.6|0
1595570400000|2020-07-24 06:00:00|20203.2|20163.2|20185.6|20170.6|20260.6|20245.6|20145.6|20130.6|505
1595574000000|2020-07-24 07:00:00|20180.6|20165.6|20031.7|20016.7|20250.6|20235.6|20016.7|20001.7|4128
1595577600000|2020-07-24 08:00:00|20036.7|20021.7|20091.7|20076.7|20091.7|20076.7|19966.7|19951.7|2459
1595581200000|2020-07-24 09:00:00|20086.7|20071.7|20196.7|20181.7|20206.7|20191.7|20081.7|20066.7|1610
1595584800000|2020-07-24 10:00:00|20191.7|20176.7|20186.7|20171.7|20246.7|20231.7|20171.7|20156.7|1208
1595588400000|2020-07-24 11:00:00|20191.7|20176.7|20181.1|20166.1|20256.7|20241.7|20151.1|20136.1|723
1595592000000|2020-07-24 12:00:00|20176.1|20161.1|20156.1|20141.1|20211.1|20196.1|20156.1|20141.1|469
1595595600000|2020-07-24 13:00:00|20151.1|20136.1|20086.1|20071.1|20171.1|20156.1|20071.1|20056.1|1356
1595599200000|2020-07-24 14:00:00|20081.1|20066.1|20141|20126|20151|20136|20081.1|20066.1|1509
1595602800000|2020-07-24 15:00:00|20146|20131|20071|20051|20156|20141|20061|20036|2311
1595606400000|2020-07-24 16:00:00|20076|20056|20041|20016|20081|20061|20036|20016|233
1595610000000|2020-07-24 17:00:00|20046|20021|20046|20021|20051|20031|19986|19966|104
1595613600000|2020-07-24 18:00:00|20041|20026|20041|20026|20071|20051|20036|20016|79
1595617200000|2020-07-24 19:00:00|20046|20031|20021|20006|20051|20036|20006|19991|133
1595620800000|2020-07-24 20:00:00|20044.8|20004.8|20007.8|19967.8|20054.3|20014.3|20004.2|19964.2|0
1595800800000|2020-07-26 22:00:00|20063.7|20023.7|19958.9|19918.9|20068.5|20028.5|19949.3|19909.3|0
1595804400000|2020-07-26 23:00:00|19959.2|19919.2|19973.5|19933.5|19993.6|19953.6|19914.4|19874.4|0
1595808000000|2020-07-27 00:00:00|19973.7|19933.7|20057.1|20017.1|20102.5|20062.5|19965.6|19925.6|0
1595811600000|2020-07-27 01:00:00|20062.5|20022.5|20083.6|20043.6|20101.4|20061.4|20050.4|20010.4|0
1595815200000|2020-07-27 02:00:00|20083.7|20043.7|20102.7|20062.7|20114.7|20074.7|20052.3|20012.3|0
1595818800000|2020-07-27 03:00:00|20102.8|20062.8|20086.3|20046.3|20114.5|20074.5|20068.6|20028.6|0
1595822400000|2020-07-27 04:00:00|20086.4|20046.4|20072.6|20032.6|20097.9|20057.9|20072.6|20032.6|0
1595826000000|2020-07-27 05:00:00|20072.4|20032.4|20094.6|20054.6|20094.8|20054.8|20039.9|19999.9|0
1595829600000|2020-07-27 06:00:00|20094.8|20054.8|20056|20041|20112.8|20096|20041|20026|254
1595833200000|2020-07-27 07:00:00|20061|20046|20102.2|20087.2|20111|20096|20026|20011|2786
1595836800000|2020-07-27 08:00:00|20107.2|20092.2|20067.2|20052.2|20177.2|20162.2|20047.2|20032.2|1244
1595840400000|2020-07-27 09:00:00|20072.2|20057.2|20092.2|20077.2|20127.2|20112.2|20052.2|20037.2|660
1595844000000|2020-07-27 10:00:00|20087.2|20072.2|20067.2|20052.2|20087.2|20072.2|20057.2|20042.2|397
1595847600000|2020-07-27 11:00:00|20057.2|20042.2|20033.3|20018.3|20062.2|20047.2|19962.2|19947.2|1238
1595851200000|2020-07-27 12:00:00|20028.3|20013.3|19953.3|19938.3|20048.3|20033.3|19918.3|19903.3|985
1595854800000|2020-07-27 13:00:00|19948.3|19933.3|19943.3|19928.3|19993.3|19978.3|19928.3|19913.3|963
1595858400000|2020-07-27 14:00:00|19948.3|19933.3|20032|20017|20047|20032|19943.3|19928.3|1579
1595862000000|2020-07-27 15:00:00|20027|20012|20027|20002|20072|20057|19982|19967|2025
1595865600000|2020-07-27 16:00:00|20022|20007|20027|20002|20032|20007|19997|19972|142
1595869200000|2020-07-27 17:00:00|20032|20007|20027|20007|20037|20012|20017|19997|90
1595872800000|2020-07-27 18:00:00|20022|20002|20012|19997|20042|20027|20002|19982|132
1595876400000|2020-07-27 19:00:00|20017|20002|20057|20042|20077|20062|20017|20002|120
1595880000000|2020-07-27 20:00:00|20069.3|20029.3|20080.9|20040.9|20086.3|20046.3|20056.7|20016.7|0
1595883600000|2020-07-27 21:00:00|20081.2|20041.2|20093.7|20053.7|20094.7|20054.7|20079.2|20039.2|0
1595887200000|2020-07-27 22:00:00|20094|20054|20102.7|20062.7|20112.9|20072.9|20093|20053|0
1595890800000|2020-07-27 23:00:00|20102.9|20062.9|20107.3|20067.3|20116.6|20076.6|20082.7|20042.7|0
1595894400000|2020-07-28 00:00:00|20107.6|20067.6|20149.8|20109.8|20150.2|20110.2|20087.7|20047.7|0
1595898000000|2020-07-28 01:00:00|20150|20110|20172.1|20132.1|20212.7|20172.7|20150|20110|0
1595901600000|2020-07-28 02:00:00|20172.3|20132.3|20146.7|20106.7|20184.1|20144.1|20146.3|20106.3|0
1595905200000|2020-07-28 03:00:00|20146.8|20106.8|20081.9|20041.9|20149.5|20109.5|20058.5|20018.5|0
1595908800000|2020-07-28 04:00:00|20082.1|20042.1|20095.2|20055.2|20106.9|20066.9|20058.1|20018.1|0
1595912400000|2020-07-28 05:00:00|20093.2|20053.2|20078.4|20038.4|20095.4|20055.4|20049.8|20009.8|0
1595916000000|2020-07-28 06:00:00|20078.5|20038.5|20047|20032|20084.1|20062|20027|20012|178
1595919600000|2020-07-28 07:00:00|20042|20027|19952.1|19937.1|20127|20112|19932|19917|3412
1595923200000|2020-07-28 08:00:00|19962.1|19947.1|19987.1|19972.1|20017.1|20002.1|19927.1|19912.1|1245
1595926800000|2020-07-28 09:00:00|19982.1|19967.1|19872.1|19857.1|20007.1|19992.1|19862.1|19847.1|1306
1595930400000|2020-07-28 10:00:00|19867.1|19852.1|19827.1|19812.1|19882.1|19867.1|19762.1|19747.1|1986
1595934000000|2020-07-28 11:00:00|19822.1|19807.1|19729|19714|19857.1|19842.1|19704|19689|1465
1595937600000|2020-07-28 12:00:00|19734|19719|19789|19774|19829|19814|19729|19714|1050
1595941200000|2020-07-28 13:00:00|19784|19769|19809|19794|19839|19824|19769|19754|1356
1595944800000|2020-07-28 14:00:00|19804|19789|19876|19861|19881|19866|19801|19786|1445
1595948400000|2020-07-28 15:00:00|19871|19856|19911|19891|19951|19936|19841|19826|1869
1595952000000|2020-07-28 16:00:00|19906|19886|19946|19921|19946|19926|19901|19881|151
1595955600000|2020-07-28 17:00:00|19951|19926|19956|19936|19956|19936|19926|19906|79
1595959200000|2020-07-28 18:00:00|19951|19931|19956|19941|19961|19941|19941|19926|59
1595962800000|2020-07-28 19:00:00|19941|19926|19861|19846|19941|19926|19861|19846|190
1595966400000|2020-07-28 20:00:00|19894.6|19854.6|19920.3|19880.3|19932.6|19892.6|19881|19841|0
1595970000000|2020-07-28 21:00:00|19919.3|19879.3|19924.3|19884.3|19924.9|19884.9|19917.3|19877.3|0
1595973600000|2020-07-28 22:00:00|19925.3|19885.3|19937|19897|19953.3|19913.3|19925.3|19885.3|0
1595977200000|2020-07-28 23:00:00|19937.1|19897.1|19942.3|19902.3|19943.5|19903.5|19913.5|19873.5|0
1595980800000|2020-07-29 00:00:00|19942|19902|19920.9|19880.9|19952.6|19912.6|19903.4|19863.4|0
1595984400000|2020-07-29 01:00:00|19922.9|19882.9|19888.7|19848.7|19930.4|19890.4|19853.9|19813.9|0
1595988000000|2020-07-29 02:00:00|19888.5|19848.5|19886.6|19846.6|19910.2|19870.2|19875.4|19835.4|0
1595991600000|2020-07-29 03:00:00|19885.6|19845.6|19886.6|19846.6|19915.5|19875.5|19863.1|19823.1|0
1595995200000|2020-07-29 04:00:00|19886.7|19846.7|19844.3|19804.3|19892.3|19852.3|19832.5|19792.5|0
1595998800000|2020-07-29 05:00:00|19844.1|19804.1|19871.7|19831.7|19878.8|19838.8|19832.5|19792.5|0
1596002400000|2020-07-29 06:00:00|19871.8|19831.8|19901|19886|19921|19906|19811|19796|288
1596006000000|2020-07-29 07:00:00|19906|19891|19865.1|19850.1|19986|19971|19831|19816|2463
1596009600000|2020-07-29 08:00:00|19870.1|19855.1|19795.1|19780.1|19880.1|19865.1|19790.1|19775.1|1133
1596013200000|2020-07-29 09:00:00|19790.1|19775.1|19760.1|19745.1|19810.1|19795.1|19740.1|19725.1|770
1596016800000|2020-07-29 10:00:00|19770.1|19755.1|19740.1|19725.1|19775.1|19760.1|19730.1|19715.1|649
1596020400000|2020-07-29 11:00:00|19745.1|19730.1|19799.9|19784.9|19809.9|19794.9|19745.1|19730.1|511
1596024000000|2020-07-29 12:00:00|19804.9|19789.9|19774.9|19759.9|19829.9|19814.9|19759.9|19744.9|499
1596027600000|2020-07-29 13:00:00|19779.9|19764.9|19764.9|19749.9|19789.9|19774.9|19724.9|19709.9|815
1596031200000|2020-07-29 14:00:00|19774.9|19759.9|19811.5|19796.5|19836.5|19821.5|19764.9|19749.9|796
1596034800000|2020-07-29 15:00:00|19816.5|19801.5|19886.5|19861.5|19896.5|19881.5|19811.5|19796.5|1585
1596038400000|2020-07-29 16:00:00|19881.5|19856.5|19896.5|19876.5|19896.5|19876.5|19871.5|19851.5|200
1596042000000|2020-07-29 17:00:00|19891.5|19871.5|19926.5|19901.5|19935.5|19911.5|19891.5|19871.5|87
1596045600000|2020-07-29 18:00:00|19931.5|19906.5|19961.5|19946.5|19986.5|19971.5|19911.5|19892.5|148
1596049200000|2020-07-29 19:00:00|19966.5|19951.5|19996.5|19981.5|20031.5|20016.5|19921.5|19906.5|130
1596052800000|2020-07-29 20:00:00|20026.9|19986.9|20090.5|20050.5|20096.5|20056.5|19999.1|19959.1|0
1596056400000|2020-07-29 21:00:00|20090|20050|20102.6|20062.6|20106.7|20066.7|20066.1|20026.1|0
1596060000000|2020-07-29 22:00:00|20103.1|20063.1|20075.8|20035.8|20110.2|20070.2|20072.8|20032.8|0
1596063600000|2020-07-29 23:00:00|20075.6|20035.6|20065.1|20025.1|20092.7|20052.7|20060.7|20020.7|0
1596067200000|2020-07-30 00:00:00|20064.9|20024.9|20050.3|20010.3|20068.1|20028.1|20021.4|19981.4|0
1596070800000|2020-07-30 01:00:00|20050.1|20010.1|20037.5|19997.5|20056.2|20016.2|20026.1|19986.1|0
1596074400000|2020-07-30 02:00:00|20037.7|19997.7|20032.5|19992.5|20043.2|20003.2|20014.2|19974.2|0
1596078000000|2020-07-30 03:00:00|20032.7|19992.7|20032.2|19992.2|20055.7|20015.7|20026.1|19986.1|0
1596081600000|2020-07-30 04:00:00|20034|19994|20018.4|19978.4|20040|20000|20013.6|19973.6|0
1596085200000|2020-07-30 05:00:00|20018.2|19978.2|20000.2|19960.2|20023.9|19983.9|19997.8|19957.8|0
1596088800000|2020-07-30 06:00:00|20000|19960|19901.5|19886.5|20011.5|19971.5|19871.5|19856.5|281
1596092400000|2020-07-30 07:00:00|19891.5|19876.5|19707.4|19692.4|19971.5|19956.5|19662.4|19647.4|3735
1596096000000|2020-07-30 08:00:00|19702.4|19687.4|19537.4|19522.4|19752.4|19737.4|19537.4|19522.4|1927
1596099600000|2020-07-30 09:00:00|19532.4|19517.4|19447.4|19432.4|19547.4|19532.4|19427.4|19412.4|3091
1596103200000|2020-07-30 10:00:00|19452.4|19437.4|19327.4|19312.4|19472.4|19457.4|19292.4|19277.4|1772
1596106800000|2020-07-30 11:00:00|19317.4|19302.4|19453.4|19438.4|19473.4|19458.4|19302.4|19287.4|1423
1596110400000|2020-07-30 12:00:00|19458.4|19443.4|19338.4|19323.4|19463.4|19448.4|19333.4|19318.4|1271
1596114000000|2020-07-30 13:00:00|19333.4|19318.4|19218.4|19203.4|19363.4|19348.4|19213.4|19198.4|3467
1596117600000|2020-07-30 14:00:00|19213.4|19198.4|19200.2|19185.2|19255.2|19240.2|19120.2|19105.2|4604
1596121200000|2020-07-30 15:00:00|19205.2|19190.2|19265.2|19240.2|19310.2|19295.2|19180.2|19165.2|5407
1596124800000|2020-07-30 16:00:00|19270.2|19245.2|19335.2|19310.2|19355.2|19330.2|19235.2|19215.2|514
1596128400000|2020-07-30 17:00:00|19330.2|19305.2|19355.2|19330.2|19400.2|19375.2|19325.2|19305.2|203
1596132000000|2020-07-30 18:00:00|19350.2|19325.2|19340.2|19325.2|19360.2|19340.2|19305.2|19285.2|287
1596135600000|2020-07-30 19:00:00|19350.2|19335.2|19360.2|19345.2|19370.2|19355.2|19315.2|19300.2|207
1596139200000|2020-07-30 20:00:00|19348.2|19308.2|19497.1|19457.1|19530.8|19490.8|19334.4|19294.4|0
1596142800000|2020-07-30 21:00:00|19496.6|19456.6|19479.8|19439.8|19497.1|19457.1|19468.3|19428.3|0
1596146400000|2020-07-30 22:00:00|19481.1|19441.1|19461.8|19421.8|19501.1|19461.1|19446.3|19406.3|0
1596150000000|2020-07-30 23:00:00|19462|19422|19497.7|19457.7|19508.7|19468.7|19457.3|19417.3|0
1596153600000|2020-07-31 00:00:00|19497.2|19457.2|19305|19265|19509.3|19469.3|19305|19265|0
1596157200000|2020-07-31 01:00:00|19305.2|19265.2|19387.5|19347.5|19404.1|19364.1|19298.9|19258.9|0
1596160800000|2020-07-31 02:00:00|19387.4|19347.4|19238.2|19198.2|19387.5|19347.5|19228.6|19188.6|0
1596164400000|2020-07-31 03:00:00|19238.4|19198.4|19260.9|19220.9|19288.6|19248.6|19224.5|19184.5|0
1596168000000|2020-07-31 04:00:00|19261|19221|19221.8|19181.8|19261.1|19221.1|19199.3|19159.3|0
1596171600000|2020-07-31 05:00:00|19221.9|19181.9|19175.1|19135.1|19254.2|19214.2|19159.5|19119.5|0
1596175200000|2020-07-31 06:00:00|19175.5|19135.5|19285.2|19270.2|19330.2|19315.2|19110.2|19095.2|502
1596178800000|2020-07-31 07:00:00|19300.2|19285.2|19495.2|19480.2|19545.2|19530.2|19285.2|19270.2|4917
1596182400000|2020-07-31 08:00:00|19500.2|19485.2|19460.2|19445.2|19540.2|19525.2|19445.2|19430.2|1760
1596186000000|2020-07-31 09:00:00|19455.2|19440.2|19385.2|19370.2|19475.2|19460.2|19380.2|19365.2|1295
1596189600000|2020-07-31 10:00:00|19390.2|19375.2|19440.2|19425.2|19470.2|19455.2|19385.2|19370.2|1128
1596193200000|2020-07-31 11:00:00|19445.2|19430.2|19468.1|19453.1|19505.2|19490.2|19438.1|19423.1|899
1596196800000|2020-07-31 12:00:00|19463.1|19448.1|19473.1|19458.1|19488.1|19473.1|19413.1|19398.1|857
1596200400000|2020-07-31 13:00:00|19468.1|19453.1|19413.1|19398.1|19508.1|19493.1|19368.1|19353.1|1573
1596204000000|2020-07-31 14:00:00|19418.1|19403.1|19191|19176|19423.1|19408.1|19166|19151|3248
1596207600000|2020-07-31 15:00:00|19196|19181|18981|18961|19206|19191|18971|18946|4602
1596211200000|2020-07-31 16:00:00|18986|18956|18951|18926|19016|18996|18931|18911|630
1596214800000|2020-07-31 17:00:00|18946|18921|18971|18946|18991|18966|18936|18916|163
1596218400000|2020-07-31 18:00:00|18966|18951|19001|18986|19001|18986|18941|18921|91
1596222000000|2020-07-31 19:00:00|19006|18991|19111|19096|19126|19111|18991|18976|230
1596225600000|2020-07-31 20:00:00|19107.6|19067.6|19154.6|19114.6|19161.6|19121.6|19103.8|19063.8|0
1596229200000|2020-07-31 21:00:00|19152.1|19112.1|19152.1|19112.1|19152.1|19112.1|19152.1|19112.1|0
1596405600000|2020-08-02 22:00:00|19130|19090|19051.8|19011.8|19139.6|19099.6|19014.8|18974.8|0
1596409200000|2020-08-02 23:00:00|19052.3|19012.3|19064.7|19024.7|19068|19028|19026|18986|0
1596412800000|2020-08-03 00:00:00|19064.5|19024.5|19124.6|19084.6|19163.3|19123.3|19008|18968|0
1596416400000|2020-08-03 01:00:00|19124.7|19084.7|19202.1|19162.1|19218.6|19178.6|19118.1|19078.1|0
1596420000000|2020-08-03 02:00:00|19202.3|19162.3|19171.7|19131.7|19202.3|19162.3|19144.8|19104.8|0
1596423600000|2020-08-03 03:00:00|19171.8|19131.8|19159.9|19119.9|19193.1|19153.1|19154.1|19114.1|0
1596427200000|2020-08-03 04:00:00|19160.1|19120.1|19155.5|19115.5|19176.9|19136.9|19149.1|19109.1|0
1596430800000|2020-08-03 05:00:00|19155.3|19115.3|19194.6|19154.6|19228.8|19188.8|19145.2|19105.2|0
1596434400000|2020-08-03 06:00:00|19194.5|19154.5|19131|19116|19205.5|19171|19101|19086|279
1596438000000|2020-08-03 07:00:00|19126|19111|19104.5|19089.5|19171|19156|18954.5|18939.5|3351
1596441600000|2020-08-03 08:00:00|19109.5|19094.5|19079.5|19064.5|19184.5|19169.5|18989.5|18974.5|2013
1596445200000|2020-08-03 09:00:00|19084.5|19069.5|19159.5|19144.5|19164.5|19149.5|19074.5|19059.5|1154
1596448800000|2020-08-03 10:00:00|19154.5|19139.5|19214.5|19199.5|19269.5|19254.5|19134.5|19119.5|1304
1596452400000|2020-08-03 11:00:00|19219.5|19204.5|19308.7|19293.7|19313.7|19298.7|19184.5|19169.5|1256
1596456000000|2020-08-03 12:00:00|19303.7|19288.7|19263.7|19248.7|19323.7|19308.7|19243.7|19228.7|773
1596459600000|2020-08-03 13:00:00|19268.7|19253.7|19278.7|19263.7|19308.7|19293.7|19233.7|19218.7|1256
1596463200000|2020-08-03 14:00:00|19268.7|19253.7|19345.9|19330.9|19410.9|19395.9|19268.7|19253.7|2883
1596466800000|2020-08-03 15:00:00|19350.9|19335.9|19370.9|19350.9|19400.9|19385.9|19345.9|19330.9|2475
1596470400000|2020-08-03 16:00:00|19375.9|19355.9|19395.9|19370.9|19395.9|19375.9|19360.9|19340.9|377
1596474000000|2020-08-03 17:00:00|19400.9|19375.9|19425.9|19405.9|19430.9|19410.9|19390.9|19370.9|66
1596477600000|2020-08-03 18:00:00|19420.9|19400.9|19415.9|19400.9|19435.9|19420.9|19405.9|19380.9|49
1596481200000|2020-08-03 19:00:00|19425.9|19410.9|19425.9|19410.9|19430.9|19415.9|19390.9|19375.9|124
1596484800000|2020-08-03 20:00:00|19436.4|19396.4|19423.6|19383.6|19436.4|19396.4|19389.1|19349.1|0
1596488400000|2020-08-03 21:00:00|19423.1|19383.1|19440.5|19400.5|19443|19403|19416.6|19376.6|0
1596492000000|2020-08-03 22:00:00|19441.5|19401.5|19412|19372|19449.9|19409.9|19401|19361|0
1596495600000|2020-08-03 23:00:00|19411.5|19371.5|19414.2|19374.2|19429.1|19389.1|19405.6|19365.6|0
1596499200000|2020-08-04 00:00:00|19414.4|19374.4|19465.9|19425.9|19477.7|19437.7|19396.8|19356.8|0
1596502800000|2020-08-04 01:00:00|19466|19426|19427.2|19387.2|19491.2|19451.2|19419.4|19379.4|0
1596506400000|2020-08-04 02:00:00|19428.2|19388.2|19424.3|19384.3|19463.5|19423.5|19408.1|19368.1|0
1596510000000|2020-08-04 03:00:00|19424.4|19384.4|19406.1|19366.1|19429.9|19389.9|19405.8|19365.8|0
1596513600000|2020-08-04 04:00:00|19406|19366|19444.5|19404.5|19455.6|19415.6|19400.3|19360.3|0
1596517200000|2020-08-04 05:00:00|19444.7|19404.7|19477.7|19437.7|19488.8|19448.8|19428.4|19388.4|0
1596520800000|2020-08-04 06:00:00|19479.7|19439.7|19520.9|19505.9|19535.9|19520.9|19415.9|19400.9|260
1596524400000|2020-08-04 07:00:00|19535.9|19520.9|19391|19376|19581|19566|19376|19361|4411
1596528000000|2020-08-04 08:00:00|19396|19381|19511|19496|19566|19551|19381|19366|1622
1596531600000|2020-08-04 09:00:00|19506|19491|19451|19436|19521|19506|19421|19406|1255
1596535200000|2020-08-04 10:00:00|19456|19441|19516|19501|19541|19526|19381|19366|1331
1596538800000|2020-08-04 11:00:00|19521|19506|19499.2|19484.2|19561|19546|19459.2|19444.2|1231
1596542400000|2020-08-04 12:00:00|19494.2|19479.2|19409.2|19394.2|19514.2|19499.2|19379.2|19364.2|1065
1596546000000|2020-08-04 13:00:00|19404.2|19389.2|19519.2|19504.2|19549.2|19534.2|19394.2|19379.2|1360
1596549600000|2020-08-04 14:00:00|19529.2|19514.2|19602.4|19587.4|19622.4|19607.4|19519.2|19504.2|1863
1596553200000|2020-08-04 15:00:00|19592.4|19577.4|19642.4|19622.4|19667.4|19652.4|19577.4|19562.4|2782
1596556800000|2020-08-04 16:00:00|19647.4|19627.4|19612.4|19587.4|19652.4|19627.4|19597.4|19577.4|449
1596560400000|2020-08-04 17:00:00|19607.4|19582.4|19627.4|19602.4|19627.4|19602.4|19592.4|19572.4|60
1596564000000|2020-08-04 18:00:00|19622.4|19597.4|19577.4|19562.4|19632.4|19612.4|19532.4|19517.4|98
1596567600000|2020-08-04 19:00:00|19582.4|19567.4|19627.4|19612.4|19627.4|19612.4|19567.4|19552.4|277
1596571200000|2020-08-04 20:00:00|19638.1|19598.1|19634.8|19594.8|19642.5|19602.5|19616.8|19576.8|0
1596574800000|2020-08-04 21:00:00|19632.3|19592.3|19637.3|19597.3|19638.3|19598.3|19628.2|19588.2|0
1596578400000|2020-08-04 22:00:00|19638.3|19598.3|19635.3|19595.3|19641.4|19601.4|19626.4|19586.4|0
1596582000000|2020-08-04 23:00:00|19635|19595|19629.3|19589.3|19636.5|19596.5|19629.3|19589.3|0
1596585600000|2020-08-05 00:00:00|19629|19589|19586.5|19546.5|19636.5|19596.5|19572|19532|0
1596589200000|2020-08-05 01:00:00|19587.5|19547.5|19572.1|19532.1|19600.1|19560.1|19559.8|19519.8|0
1596592800000|2020-08-05 02:00:00|19572|19532|19619|19579|19624.5|19584.5|19561.1|19521.1|0
1596596400000|2020-08-05 03:00:00|19618.9|19578.9|19643.6|19603.6|19655.2|19615.2|19613.4|19573.4|0
1596600000000|2020-08-05 04:00:00|19643.7|19603.7|19621.2|19581.2|19644|19604|19610|19570|0
1596603600000|2020-08-05 05:00:00|19621|19581|19651.1|19611.1|19667.8|19627.8|19604.8|19564.8|0
1596607200000|2020-08-05 06:00:00|19650.9|19610.9|19737.4|19722.4|19737.4|19722.4|19637.4|19603|364
1596610800000|2020-08-05 07:00:00|19742.4|19727.4|19812.1|19797.1|19917.4|19902.4|19742.4|19727.4|3957
1596614400000|2020-08-05 08:00:00|19807.1|19792.1|19742.1|19727.1|19817.1|19802.1|19647.1|19632.1|2262
1596618000000|2020-08-05 09:00:00|19747.1|19732.1|19772.1|19757.1|19787.1|19772.1|19722.1|19707.1|714
1596621600000|2020-08-05 10:00:00|19777.1|19762.1|19727.1|19712.1|19792.1|19777.1|19687.1|19672.1|897
1596625200000|2020-08-05 11:00:00|19722.1|19707.1|19755.2|19740.2|19760.2|19745.2|19692.1|19677.1|679
1596628800000|2020-08-05 12:00:00|19750.2|19735.2|19765.2|19750.2|19790.2|19775.2|19720.2|19705.2|649
1596632400000|2020-08-05 13:00:00|19760.2|19745.2|19770.2|19755.2|19770.2|19755.2|19690.2|19675.2|1258
1596636000000|2020-08-05 14:00:00|19775.2|19760.2|19751.3|19736.3|19801.3|19786.3|19716.3|19701.3|1276
1596639600000|2020-08-05 15:00:00|19746.3|19731.3|19706.3|19686.3|19786.3|19771.3|19701.3|19681.3|1887
1596643200000|2020-08-05 16:00:00|19701.3|19681.3|19746.3|19721.3|19746.3|19726.3|19686.3|19661.3|219
1596646800000|2020-08-05 17:00:00|19741.3|19716.3|19716.3|19696.3|19746.3|19716.3|19691.3|19671.3|72
1596650400000|2020-08-05 18:00:00|19721.3|19701.3|19696.3|19681.3|19726.3|19701.3|19696.3|19681.3|58
1596654000000|2020-08-05 19:00:00|19701.3|19686.3|19671.3|19656.3|19711.3|19696.3|19661.3|19646.3|113
1596657600000|2020-08-05 20:00:00|19697|19657|19683.6|19643.6|19703.3|19663.3|19666.1|19626.1|0
1596661200000|2020-08-05 21:00:00|19683.1|19643.1|19680.7|19640.7|19684.1|19644.1|19677.7|19637.7|0
1596664800000|2020-08-05 22:00:00|19679.9|19639.9|19692.2|19652.2|19693.4|19653.4|19666|19626|0
1596668400000|2020-08-05 23:00:00|19692.4|19652.4|19687.5|19647.5|19699.9|19659.9|19681.9|19641.9|0
1596672000000|2020-08-06 00:00:00|19687.2|19647.2|19770.9|19730.9|19776.6|19736.6|19681.9|19641.9|0
1596675600000|2020-08-06 01:00:00|19770.7|19730.7|19731.9|19691.9|19793.7|19753.7|19731.8|19691.8|0
1596679200000|2020-08-06 02:00:00|19732|19692|19639.7|19599.7|19737.8|19697.8|19639.7|19599.7|0
1596682800000|2020-08-06 03:00:00|19639.6|19599.6|19698|19658|19727.1|19687.1|19634.2|19594.2|0
1596686400000|2020-08-06 04:00:00|19697.8|19657.8|19692.8|19652.8|19715.2|19675.2|19668.8|19628.8|0
1596690000000|2020-08-06 05:00:00|19692.5|19652.5|19705.8|19665.8|19721.8|19681.8|19687.1|19647.1|0
1596693600000|2020-08-06 06:00:00|19705.7|19665.7|19721.3|19706.3|19729.4|19711.3|19681.3|19665.7|143
1596697200000|2020-08-06 07:00:00|19716.3|19701.3|19735.9|19720.9|19846.3|19831.3|19606.3|19591.3|3067
1596700800000|2020-08-06 08:00:00|19740.9|19725.9|19630.9|19615.9|19740.9|19725.9|19590.9|19575.9|1823
1596704400000|2020-08-06 09:00:00|19625.9|19610.9|19635.9|19620.9|19645.9|19630.9|19560.9|19545.9|1146
1596708000000|2020-08-06 10:00:00|19630.9|19615.9|19435.9|19420.9|19630.9|19615.9|19405.9|19390.9|1515
1596711600000|2020-08-06 11:00:00|19430.9|19415.9|19394.2|19379.2|19490.9|19475.9|19369.2|19354.2|1915
1596715200000|2020-08-06 12:00:00|19389.2|19374.2|19534.2|19519.2|19544.2|19529.2|19354.2|19339.2|2452
1596718800000|2020-08-06 13:00:00|19529.2|19514.2|19494.2|19479.2|19544.2|19529.2|19439.2|19424.2|2756
1596722400000|2020-08-06 14:00:00|19489.2|19474.2|19456.8|19441.8|19561.8|19546.8|19426.8|19411.8|1618
1596726000000|2020-08-06 15:00:00|19461.8|19446.8|19501.8|19476.8|19506.8|19491.8|19441.8|19426.8|2298
1596729600000|2020-08-06 16:00:00|19496.8|19481.8|19531.8|19511.8|19531.8|19511.8|19491.8|19471.8|107
1596733200000|2020-08-06 17:00:00|19526.8|19506.8|19521.8|19496.8|19536.8|19516.8|19506.8|19486.8|40
1596736800000|2020-08-06 18:00:00|19526.8|19501.8|19591.8|19576.8|19591.8|19576.8|19526.8|19501.8|131
1596740400000|2020-08-06 19:00:00|19581.8|19566.8|19561.8|19546.8|19596.8|19581.8|19541.8|19526.8|240
1596744000000|2020-08-06 20:00:00|19577.7|19537.7|19590|19550|19597.4|19557.4|19577|19537|0
1596747600000|2020-08-06 21:00:00|19589.5|19549.5|19585|19545|19590.5|19550.5|19583.5|19543.5|0
1596751200000|2020-08-06 22:00:00|19584.3|19544.3|19576.5|19536.5|19590|19550|19569.6|19529.6|0
1596754800000|2020-08-06 23:00:00|19576.7|19536.7|19573.4|19533.4|19581.1|19541.1|19569.1|19529.1|0
1596758400000|2020-08-07 00:00:00|19573.1|19533.1|19552.7|19512.7|19593|19553|19520.6|19480.6|0
1596762000000|2020-08-07 01:00:00|19552.5|19512.5|19534.2|19494.2|19558.3|19518.3|19498.6|19458.6|0
1596765600000|2020-08-07 02:00:00|19534.3|19494.3|19478.7|19438.7|19540|19500|19437.5|19397.5|0
1596769200000|2020-08-07 03:00:00|19476.8|19436.8|19437|19397|19484.7|19444.7|19412|19372|0
1596772800000|2020-08-07 04:00:00|19437.1|19397.1|19475.2|19435.2|19481|19441|19419.3|19379.3|0
1596776400000|2020-08-07 05:00:00|19475.3|19435.3|19493.4|19453.4|19520.6|19480.6|19440.9|19400.9|0
1596780000000|2020-08-07 06:00:00|19493.8|19453.8|19436.8|19421.8|19504.9|19476.8|19436.8|19421.8|219
1596783600000|2020-08-07 07:00:00|19431.8|19416.8|19464.8|19449.8|19511.8|19496.8|19371.8|19356.8|2524
1596787200000|2020-08-07 08:00:00|19459.8|19444.8|19319.8|19304.8|19474.8|19459.8|19319.8|19304.8|1395
1596790800000|2020-08-07 09:00:00|19314.8|19299.8|19319.8|19304.8|19329.8|19314.8|19249.8|19234.8|1429
1596794400000|2020-08-07 10:00:00|19314.8|19299.8|19389.8|19374.8|19399.8|19384.8|19309.8|19294.8|911
1596798000000|2020-08-07 11:00:00|19399.8|19384.8|19364|19349|19414.8|19399.8|19359|19344|442
1596801600000|2020-08-07 12:00:00|19359|19344|19434|19419|19489|19474|19354|19339|1424
1596805200000|2020-08-07 13:00:00|19429|19414|19489|19474|19499|19484|19409|19394|1110
1596808800000|2020-08-07 14:00:00|19484|19469|19550.6|19535.6|19575.6|19560.6|19470.6|19455.6|1865
1596812400000|2020-08-07 15:00:00|19555.6|19540.6|19515.6|19490.6|19560.6|19545.6|19495.6|19480.6|1625
1596816000000|2020-08-07 16:00:00|19510.6|19495.6|19540.6|19515.6|19570.6|19550.6|19505.6|19480.6|193
1596819600000|2020-08-07 17:00:00|19535.6|19520.6|19510.6|19490.6|19550.6|19525.6|19485.6|19465.6|85
1596823200000|2020-08-07 18:00:00|19515.6|19495.6|19500.6|19485.6|19535.6|19510.6|19475.6|19460.6|59
1596826800000|2020-08-07 19:00:00|19515.6|19500.6|19620.6|19605.6|19630.6|19615.6|19500.6|19485.6|147
1596830400000|2020-08-07 20:00:00|19635.3|19595.3|19635.3|19595.3|19645.6|19605.6|19618.1|19578.1|0
1597010400000|2020-08-09 22:00:00|19592.4|19552.4|19596.2|19556.2|19621.1|19581.1|19564|19524|0
1597014000000|2020-08-09 23:00:00|19596.5|19556.5|19624.4|19584.4|19629.2|19589.2|19593.2|19553.2|0
1597017600000|2020-08-10 00:00:00|19624.6|19584.6|19642.4|19602.4|19665.7|19625.7|19618.9|19578.9|0
1597021200000|2020-08-10 01:00:00|19642.1|19602.1|19637.5|19597.5|19649.9|19609.9|19617.4|19577.4|0
1597024800000|2020-08-10 02:00:00|19637.6|19597.6|19673.1|19633.1|19678.7|19638.7|19631.7|19591.7|0
1597028400000|2020-08-10 03:00:00|19673.2|19633.2|19689.2|19649.2|19695|19655|19667|19627|0
1597032000000|2020-08-10 04:00:00|19689.3|19649.3|19704.8|19664.8|19710.4|19670.4|19683.7|19643.7|0
1597035600000|2020-08-10 05:00:00|19705|19665|19706.3|19666.3|19739.6|19699.6|19703.6|19663.6|0
1597039200000|2020-08-10 06:00:00|19707.3|19667.3|19660.6|19645.6|19709|19685.6|19655.6|19640.6|300
1597042800000|2020-08-10 07:00:00|19665.6|19650.6|19574.8|19559.8|19684.8|19669.8|19515.6|19500.6|3586
1597046400000|2020-08-10 08:00:00|19579.8|19564.8|19529.8|19514.8|19584.8|19569.8|19449.8|19434.8|1707
1597050000000|2020-08-10 09:00:00|19534.8|19519.8|19619.8|19604.8|19629.8|19614.8|19524.8|19509.8|924
1597053600000|2020-08-10 10:00:00|19624.8|19609.8|19609.8|19594.8|19659.8|19644.8|19579.8|19564.8|708
1597057200000|2020-08-10 11:00:00|19614.8|19599.8|19580.8|19565.8|19619.8|19604.8|19550.8|19535.8|525
1597060800000|2020-08-10 12:00:00|19590.8|19575.8|19605.8|19590.8|19620.8|19605.8|19550.8|19535.8|479
1597064400000|2020-08-10 13:00:00|19600.8|19585.8|19615.8|19600.8|19675.8|19660.8|19585.8|19570.8|974
1597068000000|2020-08-10 14:00:00|19620.8|19605.8|19600|19585|19660|19645|19590.8|19575.8|1141
1597071600000|2020-08-10 15:00:00|19605|19590|19700|19675|19700|19680|19600|19585|1728
1597075200000|2020-08-10 16:00:00|19705|19680|19680|19660|19705|19685|19645|19620|231
1597078800000|2020-08-10 17:00:00|19675|19655|19705|19685|19705|19685|19675|19655|93
1597082400000|2020-08-10 18:00:00|19710|19690|19735|19720|19735|19720|19705|19680|80
1597086000000|2020-08-10 19:00:00|19740|19725|19765|19750|19775|19760|19740|19725|104
1597089600000|2020-08-10 20:00:00|19778.5|19738.5|19763.9|19723.9|19783.5|19743.5|19754|19714|0
1597093200000|2020-08-10 21:00:00|19763.4|19723.4|19754.3|19714.3|19769.8|19729.8|19753.8|19713.8|0
1597096800000|2020-08-10 22:00:00|19752.1|19712.1|19725.8|19685.8|19757.8|19717.8|19721.6|19681.6|0
1597100400000|2020-08-10 23:00:00|19725.6|19685.6|19739.5|19699.5|19747.2|19707.2|19716.8|19676.8|0
1597104000000|2020-08-11 00:00:00|19739.2|19699.2|19768.9|19728.9|19774.5|19734.5|19719.6|19679.6|0
1597107600000|2020-08-11 01:00:00|19768.7|19728.7|19825.9|19785.9|19831.7|19791.7|19762.7|19722.7|0
1597111200000|2020-08-11 02:00:00|19825.5|19785.5|19838.9|19798.9|19850.1|19810.1|19820.5|19780.5|0
1597114800000|2020-08-11 03:00:00|19839.1|19799.1|19846.3|19806.3|19851.9|19811.9|19838.6|19798.6|0
1597118400000|2020-08-11 04:00:00|19846.1|19806.1|19822.1|19782.1|19856.7|19816.7|19816.7|19776.7|0
1597122000000|2020-08-11 05:00:00|19822.3|19782.3|19851.1|19811.1|19851.6|19811.6|19822.1|19782.1|0
1597125600000|2020-08-11 06:00:00|19851.2|19811.2|19850|19835|19910|19895|19845|19811.2|617
1597129200000|2020-08-11 07:00:00|19855|19840|20102.5|20087.5|20117.5|20102.5|19855|19840|5117
1597132800000|2020-08-11 08:00:00|20097.5|20082.5|20192.5|20177.5|20197.5|20182.5|20072.5|20057.5|2790
1597136400000|2020-08-11 09:00:00|20197.5|20182.5|20247.5|20232.5|20262.5|20247.5|20162.5|20147.5|2289
1597140000000|2020-08-11 10:00:00|20242.5|20227.5|20237.5|20222.5|20262.5|20247.5|20212.5|20197.5|1121
1597143600000|2020-08-11 11:00:00|20242.5|20227.5|20184.7|20169.7|20287.5|20272.5|20169.7|20154.7|963
1597147200000|2020-08-11 12:00:00|20189.7|20174.7|20269.7|20254.7|20284.7|20269.7|20184.7|20169.7|1144
1597150800000|2020-08-11 13:00:00|20274.7|20259.7|20184.7|20169.7|20304.7|20289.7|20174.7|20159.7|2422
1597154400000|2020-08-11 14:00:00|20189.7|20174.7|20195.4|20180.4|20220.4|20205.4|20149.7|20134.7|2692
1597158000000|2020-08-11 15:00:00|20200.4|20185.4|20210.4|20185.4|20230.4|20215.4|20175.4|20160.4|3268
1597161600000|2020-08-11 16:00:00|20205.4|20190.4|20215.4|20190.4|20230.4|20210.4|20180.4|20160.4|437
1597165200000|2020-08-11 17:00:00|20210.4|20185.4|20245.4|20225.4|20250.4|20225.4|20205.4|20180.4|107
1597168800000|2020-08-11 18:00:00|20250.4|20230.4|20185.4|20170.4|20250.4|20230.4|20180.4|20165.4|129
1597172400000|2020-08-11 19:00:00|20175.4|20160.4|20000.4|19985.4|20175.4|20160.4|19995.4|19980.4|491
1597176000000|2020-08-11 20:00:00|20010.2|19970.2|20090.9|20050.9|20098.7|20058.7|19974.7|19934.7|0
1597179600000|2020-08-11 21:00:00|20091.1|20051.1|20112.8|20072.8|20115.3|20075.3|20091.1|20051.1|0
1597183200000|2020-08-11 22:00:00|20116.3|20076.3|20094.1|20054.1|20123|20083|20079.4|20039.4|0
1597186800000|2020-08-11 23:00:00|20094.3|20054.3|20085.2|20045.2|20105.9|20065.9|20072.9|20032.9|0
1597190400000|2020-08-12 00:00:00|20085.5|20045.5|20060.3|20020.3|20176.8|20136.8|20040.7|20000.7|0
1597194000000|2020-08-12 01:00:00|20059.3|20019.3|20093.4|20053.4|20110.9|20070.9|20051.4|20011.4|0
1597197600000|2020-08-12 02:00:00|20093.3|20053.3|20088.1|20048.1|20121|20081|20038.8|19998.8|0
1597201200000|2020-08-12 03:00:00|20088.2|20048.2|20102.6|20062.6|20108.4|20068.4|20073.1|20033.1|0
1597204800000|2020-08-12 04:00:00|20102.5|20062.5|20052.2|20012.2|20120.1|20080.1|20046.5|20006.5|0
1597208400000|2020-08-12 05:00:00|20052.1|20012.1|20101.6|20061.6|20126.7|20086.7|20039.8|19999.8|0
1597212000000|2020-08-12 06:00:00|20101.7|20061.7|20175.4|20160.4|20185.4|20170.4|20085.4|20056.7|298
1597215600000|2020-08-12 07:00:00|20180.4|20165.4|20324.7|20309.7|20334.7|20319.7|20155.4|20140.4|3033
1597219200000|2020-08-12 08:00:00|20314.7|20299.7|20309.7|20294.7|20329.7|20314.7|20244.7|20229.7|942
1597222800000|2020-08-12 09:00:00|20304.7|20289.7|20339.7|20324.7|20354.7|20339.7|20284.7|20269.7|786
1597226400000|2020-08-12 10:00:00|20344.7|20329.7|20384.7|20369.7|20394.7|20379.7|20319.7|20304.7|918
1597230000000|2020-08-12 11:00:00|20379.7|20364.7|20341.8|20326.8|20394.7|20379.7|20341.8|20326.8|649
1597233600000|2020-08-12 12:00:00|20346.8|20331.8|20391.8|20376.8|20391.8|20376.8|20306.8|20291.8|1278
1597237200000|2020-08-12 13:00:00|20396.8|20381.8|20366.8|20351.8|20411.8|20396.8|20336.8|20321.8|1402
1597240800000|2020-08-12 14:00:00|20371.8|20356.8|20440.9|20425.9|20470.9|20455.9|20351.8|20336.8|2155
1597244400000|2020-08-12 15:00:00|20435.9|20420.9|20450.9|20430.9|20475.9|20460.9|20385.9|20370.9|2961
1597248000000|2020-08-12 16:00:00|20455.9|20435.9|20430.9|20405.9|20495.9|20475.9|20425.9|20405.9|355
1597251600000|2020-08-12 17:00:00|20435.9|20410.9|20460.9|20435.9|20460.9|20435.9|20390.9|20370.9|89
1597255200000|2020-08-12 18:00:00|20455.9|20430.9|20435.9|20420.9|20460.9|20440.9|20425.9|20410.9|57
1597258800000|2020-08-12 19:00:00|20440.9|20425.9|20450.9|20435.9|20475.9|20460.9|20405.9|20390.9|172
1597262400000|2020-08-12 20:00:00|20477.3|20437.3|20451.8|20411.8|20477.3|20437.3|20445.7|20405.7|0
1597266000000|2020-08-12 21:00:00|20451.6|20411.6|20420.4|20380.4|20452.1|20412.1|20417.4|20377.4|0
1597269600000|2020-08-12 22:00:00|20418.9|20378.9|20424.3|20384.3|20432.2|20392.2|20400|20360|0
1597273200000|2020-08-12 23:00:00|20424.1|20384.1|20421.8|20381.8|20426.6|20386.6|20406.6|20366.6|0
1597276800000|2020-08-13 00:00:00|20421.6|20381.6|20375.6|20335.6|20452.8|20412.8|20369.6|20329.6|0
1597280400000|2020-08-13 01:00:00|20375.8|20335.8|20387.6|20347.6|20414.3|20374.3|20357.7|20317.7|0
1597284000000|2020-08-13 02:00:00|20387.8|20347.8|20408.3|20368.3|20419.2|20379.2|20371.5|20331.5|0
1597287600000|2020-08-13 03:00:00|20404.6|20364.6|20403|20363|20408.4|20368.4|20380.6|20340.6|0
1597291200000|2020-08-13 04:00:00|20402.8|20362.8|20415.7|20375.7|20431.8|20391.8|20402.8|20362.8|0
1597294800000|2020-08-13 05:00:00|20415.5|20375.5|20380.9|20340.9|20420.6|20380.6|20380.4|20340.4|0
1597298400000|2020-08-13 06:00:00|20380.7|20340.7|20395.9|20380.9|20425.9|20410.9|20360.9|20335.3|270
1597302000000|2020-08-13 07:00:00|20400.9|20385.9|20418.3|20403.3|20485.9|20470.9|20365.9|20350.9|2400
1597305600000|2020-08-13 08:00:00|20423.3|20408.3|20383.3|20368.3|20438.3|20423.3|20368.3|20353.3|891
1597309200000|2020-08-13 09:00:00|20388.3|20373.3|20438.3|20423.3|20453.3|20438.3|20388.3|20373.3|479
1597312800000|2020-08-13 10:00:00|20433.3|20418.3|20403.3|20388.3|20448.3|20433.3|20393.3|20378.3|441
1597316400000|2020-08-13 11:00:00|20408.3|20393.3|20383.7|20368.7|20418.3|20403.3|20373.3|20358.3|394
1597320000000|2020-08-13 12:00:00|20378.7|20363.7|20363.7|20348.7|20383.7|20368.7|20328.7|20313.7|765
1597323600000|2020-08-13 13:00:00|20368.7|20353.7|20338.7|20323.7|20373.7|20358.7|20283.7|20268.7|1290
1597327200000|2020-08-13 14:00:00|20343.7|20328.7|20334.3|20319.3|20349.3|20334.3|20309.3|20294.3|956
1597330800000|2020-08-13 15:00:00|20339.3|20324.3|20274.3|20254.3|20379.3|20364.3|20254.3|20239.3|3997
1597334400000|2020-08-13 16:00:00|20269.3|20249.3|20284.3|20259.3|20289.3|20269.3|20269.3|20249.3|144
1597338000000|2020-08-13 17:00:00|20279.3|20264.3|20259.3|20234.3|20279.3|20264.3|20234.3|20214.3|84
1597341600000|2020-08-13 18:00:00|20254.3|20229.3|20184.3|20169.3|20254.3|20229.3|20144.3|20129.3|264
1597345200000|2020-08-13 19:00:00|20179.3|20164.3|20224.3|20209.3|20229.3|20214.3|20164.3|20149.3|72
1597348800000|2020-08-13 20:00:00|20236.9|20196.9|20246.7|20206.7|20255|20215|20212.9|20172.9|0
1597352400000|2020-08-13 21:00:00|20246.2|20206.2|20242.6|20202.6|20246.2|20206.2|20240.1|20200.1|0
1597356000000|2020-08-13 22:00:00|20242.3|20202.3|20265.3|20225.3|20267.3|20227.3|20241.8|20201.8|0
1597359600000|2020-08-13 23:00:00|20264.8|20224.8|20285.1|20245.1|20292.7|20252.7|20264.8|20224.8|0
1597363200000|2020-08-14 00:00:00|20286.6|20246.6|20250.8|20210.8|20302.2|20262.2|20244.8|20204.8|0
1597366800000|2020-08-14 01:00:00|20250.7|20210.7|20252.5|20212.5|20277.8|20237.8|20220.3|20180.3|0
1597370400000|2020-08-14 02:00:00|20252.3|20212.3|20265.3|20225.3|20278|20238|20237.9|20197.9|0
1597374000000|2020-08-14 03:00:00|20263.3|20223.3|20270.7|20230.7|20282.1|20242.1|20242.2|20202.2|0
1597377600000|2020-08-14 04:00:00|20270.5|20230.5|20265.9|20225.9|20288.7|20248.7|20265.9|20225.9|0
1597381200000|2020-08-14 05:00:00|20266.1|20226.1|20283.8|20243.8|20290|20250|20256.1|20216.1|0
1597384800000|2020-08-14 06:00:00|20283.6|20243.6|20199.3|20184.3|20299.3|20284.3|20199.3|20184.3|300
1597388400000|2020-08-14 07:00:00|20189.3|20174.3|20005.2|19990.2|20209.3|20194.3|19955.2|19940.2|3844
1597392000000|2020-08-14 08:00:00|20000.2|19985.2|19855.2|19840.2|20000.2|19985.2|19835.2|19820.2|2858
1597395600000|2020-08-14 09:00:00|19850.2|19835.2|19930.2|19915.2|19935.2|19920.2|19820.2|19805.2|1803
1597399200000|2020-08-14 10:00:00|19925.2|19910.2|19960.2|19945.2|19965.2|19950.2|19890.2|19875.2|1231
1597402800000|2020-08-14 11:00:00|19955.2|19940.2|19984.8|19969.8|19994.8|19979.8|19950.2|19935.2|671
1597406400000|2020-08-14 12:00:00|19989.8|19974.8|19994.8|19979.8|20039.8|20024.8|19974.8|19959.8|1000
1597410000000|2020-08-14 13:00:00|19999.8|19984.8|20029.8|20014.8|20034.8|20019.8|19964.8|19949.8|1224
1597413600000|2020-08-14 14:00:00|20034.8|20019.8|20028.6|20013.6|20053.6|20038.6|19973.6|19958.6|1430
1597417200000|2020-08-14 15:00:00|20033.6|20018.6|20008.6|19983.6|20048.6|20033.6|19983.6|19963.6|1855
1597420800000|2020-08-14 16:00:00|20003.6|19988.6|20023.6|19998.6|20028.6|20008.6|19988.6|19968.6|311
1597424400000|2020-08-14 17:00:00|20018.6|19993.6|20008.6|19983.6|20033.6|20008.6|19998.6|19978.6|75
1597428000000|2020-08-14 18:00:00|20003.6|19978.6|19978.6|19963.6|20008.6|19983.6|19978.6|19963.6|68
1597431600000|2020-08-14 19:00:00|19983.6|19968.6|19993.6|19978.6|20003.6|19988.6|19953.6|19938.6|85
1597435200000|2020-08-14 20:00:00|20013.4|19973.4|19997|19957|20021.2|19981.2|19976|19936|0
1597438800000|2020-08-14 21:00:00|19998.2|19958.2|19998.2|19958.2|19998.2|19958.2|19998.2|19958.2|0
1597615200000|2020-08-16 22:00:00|20016.7|19976.7|20019.5|19979.5|20028.5|19988.5|20008.6|19968.6|0
1597618800000|2020-08-16 23:00:00|20019.6|19979.6|20035.8|19995.8|20040.1|20000.1|20015.6|19975.6|0
1597622400000|2020-08-17 00:00:00|20036.1|19996.1|20011.1|19971.1|20050.5|20010.5|19999.6|19959.6|0
1597626000000|2020-08-17 01:00:00|20010.9|19970.9|20018.1|19978.1|20029.2|19989.2|19999.6|19959.6|0
1597629600000|2020-08-17 02:00:00|20018.3|19978.3|20057|20017|20063.9|20023.9|20018|19978|0
1597633200000|2020-08-17 03:00:00|20057.2|20017.2|20054.7|20014.7|20067|20027|20043.4|20003.4|0
1597636800000|2020-08-17 04:00:00|20054.9|20014.9|20054|20014|20066|20026|20026.8|19986.8|0
1597640400000|2020-08-17 05:00:00|20054.2|20014.2|20054.1|20014.1|20077|20037|20048.2|20008.2|0
1597644000000|2020-08-17 06:00:00|20053.1|20013.1|20028.6|20013.6|20060.6|20033.6|19983.6|19968.6|179
1597647600000|2020-08-17 07:00:00|20043.6|20028.6|20036.9|20021.9|20143.6|20128.6|19863.6|19848.6|3408
1597651200000|2020-08-17 08:00:00|20041.9|20026.9|20001.9|19986.9|20041.9|20026.9|19931.9|19916.9|1259
1597654800000|2020-08-17 09:00:00|19996.9|19981.9|19956.9|19941.9|20031.9|20016.9|19946.9|19931.9|814
1597658400000|2020-08-17 10:00:00|19961.9|19946.9|20011.9|19996.9|20016.9|20001.9|19941.9|19926.9|716
1597662000000|2020-08-17 11:00:00|20006.9|19991.9|19958.8|19943.8|20006.9|19991.9|19958.8|19943.8|450
1597665600000|2020-08-17 12:00:00|19963.8|19948.8|19973.8|19958.8|20023.8|20008.8|19963.8|19948.8|646
1597669200000|2020-08-17 13:00:00|19968.8|19953.8|19973.8|19958.8|20013.8|19998.8|19948.8|19933.8|900
1597672800000|2020-08-17 14:00:00|19978.8|19963.8|19976.6|19961.6|19991.6|19976.6|19926.6|19911.6|1220
1597676400000|2020-08-17 15:00:00|19981.6|19966.6|19966.6|19946.6|20001.6|19986.6|19926.6|19906.6|1572
1597680000000|2020-08-17 16:00:00|19961.6|19941.6|19956.6|19936.6|19976.6|19951.6|19951.6|19931.6|79
1597683600000|2020-08-17 17:00:00|19961.6|19931.6|19956.6|19936.6|19966.6|19946.6|19951.6|19926.6|18
1597687200000|2020-08-17 18:00:00|19961.6|19941.6|19951.6|19936.6|19966.6|19946.6|19946.6|19926.6|47
1597690800000|2020-08-17 19:00:00|19956.6|19941.6|19941.6|19926.6|19956.6|19941.6|19916.6|19901.6|90
1597694400000|2020-08-17 20:00:00|19969.6|19929.6|19979.5|19939.5|19988.8|19948.8|19956.9|19916.9|0
1597698000000|2020-08-17 21:00:00|19980|19940|19981.5|19941.5|19981.5|19941.5|19979.5|19939.5|0
1597701600000|2020-08-17 22:00:00|19981|19941|19986.9|19946.9|19986.9|19946.9|19968.9|19928.9|0
1597705200000|2020-08-17 23:00:00|19986.4|19946.4|20014.8|19974.8|20027.1|19987.1|19979.6|19939.6|0
1597708800000|2020-08-18 00:00:00|20014.5|19974.5|19983.1|19943.1|20016.3|19976.3|19975.3|19935.3|0
1597712400000|2020-08-18 01:00:00|19982.1|19942.1|19967.3|19927.3|19983.4|19943.4|19944.7|19904.7|0
1597716000000|2020-08-18 02:00:00|19967.2|19927.2|19928.7|19888.7|19967.5|19927.5|19917|19877|0
1597719600000|2020-08-18 03:00:00|19928.6|19888.6|19951.3|19911.3|19968.3|19928.3|19917.5|19877.5|0
1597723200000|2020-08-18 04:00:00|19951.4|19911.4|19957.9|19917.9|19963|19923|19941.2|19901.2|0
1597726800000|2020-08-18 05:00:00|19957.8|19917.8|19943|19903|19969.5|19929.5|19931.3|19891.3|0
1597730400000|2020-08-18 06:00:00|19942.9|19902.9|19856.6|19841.6|19951.4|19926.6|19826.6|19811.6|270
1597734000000|2020-08-18 07:00:00|19861.6|19846.6|19901.1|19886.1|19921.1|19906.1|19716.6|19701.6|3778
1597737600000|2020-08-18 08:00:00|19906.1|19891.1|20001.1|19986.1|20031.1|20016.1|19901.1|19886.1|1789
1597741200000|2020-08-18 09:00:00|20006.1|19991.1|20121.1|20106.1|20121.1|20106.1|19991.1|19976.1|1795
1597744800000|2020-08-18 10:00:00|20116.1|20101.1|20166.1|20151.1|20166.1|20151.1|20106.1|20091.1|1001
1597748400000|2020-08-18 11:00:00|20161.1|20146.1|20071.4|20056.4|20176.1|20161.1|20071.4|20056.4|894
1597752000000|2020-08-18 12:00:00|20076.4|20061.4|20096.4|20081.4|20111.4|20096.4|20036.4|20021.4|1075
1597755600000|2020-08-18 13:00:00|20091.4|20076.4|19931.4|19916.4|20091.4|20076.4|19911.4|19896.4|1742
1597759200000|2020-08-18 14:00:00|19926.4|19911.4|19844.1|19829.1|19946.4|19931.4|19799.1|19784.1|3273
1597762800000|2020-08-18 15:00:00|19839.1|19824.1|19854.1|19829.1|19969.1|19954.1|19799.1|19784.1|2247
1597766400000|2020-08-18 16:00:00|19859.1|19834.1|19854.1|19829.1|19869.1|19849.1|19834.1|19809.1|131
1597770000000|2020-08-18 17:00:00|19849.1|19824.1|19854.1|19834.1|19869.1|19844.1|19839.1|19814.1|63
1597773600000|2020-08-18 18:00:00|19849.1|19829.1|19849.1|19834.1|19869.1|19849.1|19839.1|19824.1|63
1597777200000|2020-08-18 19:00:00|19844.1|19829.1|19799.1|19784.1|19859.1|19844.1|19794.1|19779.1|116
1597780800000|2020-08-18 20:00:00|19814.1|19774.1|19830.4|19790.4|19831.9|19791.9|19805.3|19765.3|0
1597784400000|2020-08-18 21:00:00|19829.9|19789.9|19833.4|19793.4|19836.5|19796.5|19824.4|19784.4|0
1597788000000|2020-08-18 22:00:00|19833.7|19793.7|19839.5|19799.5|19844|19804|19827.1|19787.1|0
1597791600000|2020-08-18 23:00:00|19839.7|19799.7|19837.5|19797.5|19846.7|19806.7|19832|19792|0
1597795200000|2020-08-19 00:00:00|19837.2|19797.2|19824.4|19784.4|19841.1|19801.1|19807|19767|0
1597798800000|2020-08-19 01:00:00|19824.2|19784.2|19835.4|19795.4|19871.5|19831.5|19818.7|19778.7|0
1597802400000|2020-08-19 02:00:00|19836.4|19796.4|19848.6|19808.6|19859.8|19819.8|19832.7|19792.7|0
1597806000000|2020-08-19 03:00:00|19848.8|19808.8|19860.8|19820.8|19872.5|19832.5|19848.6|19808.6|0
1597809600000|2020-08-19 04:00:00|19861|19821|19854.8|19814.8|19866.5|19826.5|19843.3|19803.3|0
1597813200000|2020-08-19 05:00:00|19854.6|19814.6|19886.2|19846.2|19886.5|19846.5|19837.3|19797.3|0
1597816800000|2020-08-19 06:00:00|19885.2|19845.2|19854.1|19839.1|19891.6|19874.1|19839.1|19824.1|150
1597820400000|2020-08-19 07:00:00|19859.1|19844.1|19869.1|19854.1|19934.1|19919.1|19739.1|19724.1|2986
1597824000000|2020-08-19 08:00:00|19864.1|19849.1|19889.1|19874.1|19909.1|19894.1|19804.1|19789.1|913
1597827600000|2020-08-19 09:00:00|19894.1|19879.1|19969.1|19954.1|19979.1|19964.1|19894.1|19879.1|1184
1597831200000|2020-08-19 10:00:00|19964.1|19949.1|19959.1|19944.1|19969.1|19954.1|19904.1|19889.1|649
1597834800000|2020-08-19 11:00:00|19949.1|19934.1|19950.9|19935.9|19960.9|19945.9|19929.1|19914.1|325
1597838400000|2020-08-19 12:00:00|19960.9|19945.9|19965.9|19950.9|19975.9|19960.9|19920.9|19905.9|483
1597842000000|2020-08-19 13:00:00|19970.9|19955.9|19985.9|19970.9|20015.9|20000.9|19965.9|19950.9|1259
1597845600000|2020-08-19 14:00:00|19990.9|19975.9|20010.4|19995.4|20020.4|20005.4|19965.4|19950.4|1605
1597849200000|2020-08-19 15:00:00|20015.4|20000.4|20085.4|20065.4|20085.4|20065.4|20005.4|19990.4|2044
1597852800000|2020-08-19 16:00:00|20080.4|20060.4|20040.4|20020.4|20085.4|20065.4|20040.4|20020.4|177
1597856400000|2020-08-19 17:00:00|20045.4|20015.4|20034.4|20006.4|20065.4|20045.4|20025.4|20005.4|93
1597860000000|2020-08-19 18:00:00|20030.4|20005.4|20030.4|20015.4|20055.4|20035.4|20005.4|19985.4|94
1597863600000|2020-08-19 19:00:00|20040.4|20025.4|19995.4|19980.4|20040.4|20025.4|19985.4|19970.4|192
1597867200000|2020-08-19 20:00:00|20012.4|19972.4|20015|19975|20036|19996|20001.2|19961.2|0
1597870800000|2020-08-19 21:00:00|20014.7|19974.7|20032.1|19992.1|20035.1|19995.1|20011.9|19971.9|0
1597874400000|2020-08-19 22:00:00|20031.8|19991.8|20018.3|19978.3|20032.2|19992.2|20017|19977|0
1597878000000|2020-08-19 23:00:00|20018.2|19978.2|19981.5|19941.5|20023.1|19983.1|19974.2|19934.2|0
1597881600000|2020-08-20 00:00:00|19981.7|19941.7|19955.9|19915.9|19989.1|19949.1|19940.8|19900.8|0
1597885200000|2020-08-20 01:00:00|19956|19916|19878.9|19838.9|19958.9|19918.9|19873.7|19833.7|0
1597888800000|2020-08-20 02:00:00|19878.8|19838.8|19810.5|19770.5|19879.8|19839.8|19778.3|19738.3|0
1597892400000|2020-08-20 03:00:00|19810.6|19770.6|19847.9|19807.9|19848.9|19808.9|19790.6|19750.6|0
1597896000000|2020-08-20 04:00:00|19845.9|19805.9|19840.7|19800.7|19854.9|19814.9|19830.6|19790.6|0
1597899600000|2020-08-20 05:00:00|19839.7|19799.7|19860.6|19820.6|19880.8|19840.8|19823|19783|0
1597903200000|2020-08-20 06:00:00|19858.6|19818.6|19880.4|19865.4|19890.4|19875.4|19820.4|19805.4|176
1597906800000|2020-08-20 07:00:00|19875.4|19860.4|19849|19834|19934|19919|19765.4|19750.4|3186
1597910400000|2020-08-20 08:00:00|19844|19829|19809|19794|19864|19849|19734|19719|1812
1597914000000|2020-08-20 09:00:00|19804|19789|19799|19784|19834|19819|19769|19754|1056
1597917600000|2020-08-20 10:00:00|19804|19789|19879|19864|19899|19884|19799|19784|914
1597921200000|2020-08-20 11:00:00|19884|19869|19812.5|19797.5|19894|19879|19807.5|19792.5|670
1597924800000|2020-08-20 12:00:00|19817.5|19802.5|19792.5|19777.5|19822.5|19807.5|19777.5|19762.5|673
1597928400000|2020-08-20 13:00:00|19787.5|19772.5|19772.5|19757.5|19787.5|19772.5|19722.5|19707.5|1239
1597932000000|2020-08-20 14:00:00|19777.5|19762.5|19793.9|19778.9|19823.9|19808.9|19737.5|19722.5|1568
1597935600000|2020-08-20 15:00:00|19788.9|19773.9|19798.9|19778.9|19808.9|19793.9|19753.9|19738.9|2225
1597939200000|2020-08-20 16:00:00|19803.9|19783.9|19808.9|19783.9|19818.9|19798.9|19793.9|19773.9|121
1597942800000|2020-08-20 17:00:00|19813.9|19788.9|19813.9|19788.9|19833.9|19808.9|19808.9|19783.9|90
1597946400000|2020-08-20 18:00:00|19818.9|19793.9|19813.9|19798.9|19823.9|19803.9|19808.9|19788.9|82
1597950000000|2020-08-20 19:00:00|19818.9|19803.9|19828.9|19813.9|19838.9|19823.9|19803.9|19788.9|140
1597953600000|2020-08-20 20:00:00|19824.7|19784.7|19832.2|19792.2|19841.2|19801.2|19814.4|19774.4|0
1597957200000|2020-08-20 21:00:00|19831.1|19791.1|19827.9|19787.9|19832.2|19792.2|19824.4|19784.4|0
1597960800000|2020-08-20 22:00:00|19828.4|19788.4|19847.7|19807.7|19858.2|19818.2|19828.4|19788.4|0
1597964400000|2020-08-20 23:00:00|19847.8|19807.8|19867|19827|19868.3|19828.3|19843|19803|0
1597968000000|2020-08-21 00:00:00|19867.3|19827.3|19903.2|19863.2|19936.9|19896.9|19867.3|19827.3|0
1597971600000|2020-08-21 01:00:00|19903.4|19863.4|19846.6|19806.6|19914.6|19874.6|19829.1|19789.1|0
1597975200000|2020-08-21 02:00:00|19847.6|19807.6|19857.9|19817.9|19863.4|19823.4|19829.4|19789.4|0
1597978800000|2020-08-21 03:00:00|19858.9|19818.9|19863.8|19823.8|19886.2|19846.2|19857.9|19817.9|0
1597982400000|2020-08-21 04:00:00|19863.6|19823.6|19869.3|19829.3|19883.2|19843.2|19857.5|19817.5|0
1597986000000|2020-08-21 05:00:00|19869.4|19829.4|19861.2|19821.2|19880.8|19840.8|19847.3|19807.3|0
1597989600000|2020-08-21 06:00:00|19857.1|19817.1|19853.9|19838.9|19863.9|19848.9|19803.9|19788.9|307
1597993200000|2020-08-21 07:00:00|19848.9|19833.9|19810.1|19795.1|19878.9|19863.9|19663.9|19648.9|3849
1597996800000|2020-08-21 08:00:00|19815.1|19800.1|19770.1|19755.1|19815.1|19800.1|19740.1|19725.1|921
1598000400000|2020-08-21 09:00:00|19765.1|19750.1|19790.1|19775.1|19845.1|19830.1|19750.1|19735.1|1029
1598004000000|2020-08-21 10:00:00|19780.1|19765.1|19725.1|19710.1|19810.1|19795.1|19700.1|19685.1|919
1598007600000|2020-08-21 11:00:00|19730.1|19715.1|19599.7|19584.7|19735.1|19720.1|19599.7|19584.7|1357
1598011200000|2020-08-21 12:00:00|19594.7|19579.7|19514.7|19499.7|19594.7|19579.7|19494.7|19479.7|2604
1598014800000|2020-08-21 13:00:00|19509.7|19494.7|19684.7|19669.7|19694.7|19679.7|19479.7|19464.7|2110
1598018400000|2020-08-21 14:00:00|19689.7|19674.7|19695.8|19680.8|19730.8|19715.8|19645.8|19630.8|2255
1598022000000|2020-08-21 15:00:00|19700.8|19685.8|19685.8|19665.8|19730.8|19715.8|19660.8|19645.8|1686
1598025600000|2020-08-21 16:00:00|19680.8|19660.8|19700.8|19675.8|19715.8|19690.8|19680.8|19660.8|243
1598029200000|2020-08-21 17:00:00|19705.8|19680.8|19710.8|19685.8|19710.8|19690.8|19690.8|19665.8|37
1598032800000|2020-08-21 18:00:00|19715.8|19690.8|19745.8|19730.8|19755.8|19740.8|19705.8|19685.8|165
1598036400000|2020-08-21 19:00:00|19750.8|19735.8|19750.8|19735.8|19765.8|19750.8|19735.8|19720.8|142
1598040000000|2020-08-21 20:00:00|19767.6|19727.6|19755.2|19715.2|19777.8|19737.8|19751.7|19711.7|0
1598043600000|2020-08-21 21:00:00|19756|19716|19756|19716|19756|19716|19756|19716|0
1598220000000|2020-08-23 22:00:00|19796.6|19756.6|19794.9|19754.9|19803.9|19763.9|19776.6|19736.6|0
1598223600000|2020-08-23 23:00:00|19795.1|19755.1|19787.6|19747.6|19803.9|19763.9|19776.8|19736.8|0
1598227200000|2020-08-24 00:00:00|19787.4|19747.4|19777.9|19737.9|19794.9|19754.9|19749.3|19709.3|0
1598230800000|2020-08-24 01:00:00|19778.1|19738.1|19804.8|19764.8|19824.4|19784.4|19749.9|19709.9|0
1598234400000|2020-08-24 02:00:00|19806.8|19766.8|19794.2|19754.2|19822.2|19782.2|19794.2|19754.2|0
1598238000000|2020-08-24 03:00:00|19794.3|19754.3|19788.9|19748.9|19811.2|19771.2|19788.9|19748.9|0
1598241600000|2020-08-24 04:00:00|19790.9|19750.9|19799.8|19759.8|19799.9|19759.9|19766.7|19726.7|0
1598245200000|2020-08-24 05:00:00|19799.9|19759.9|19824.4|19784.4|19827.2|19787.2|19786.9|19746.9|0
1598248800000|2020-08-24 06:00:00|19825.4|19785.4|19860.8|19845.8|19875.8|19860.8|19805.8|19776.6|265
1598252400000|2020-08-24 07:00:00|19850.8|19835.8|19985.8|19970.8|20015.8|20000.8|19850.8|19835.8|4069
1598256000000|2020-08-24 08:00:00|19990.8|19975.8|20074.2|20059.2|20084.2|20069.2|19935.8|19920.8|1862
1598259600000|2020-08-24 09:00:00|20079.2|20064.2|20112.2|20097.2|20149.2|20134.2|20069.2|20054.2|1658
1598263200000|2020-08-24 10:00:00|20117.2|20102.2|20123.2|20108.2|20138.2|20123.2|20072.2|20057.2|1168
1598266800000|2020-08-24 11:00:00|20118.2|20103.2|20110.3|20095.3|20133.2|20118.2|20085.3|20070.3|773
1598270400000|2020-08-24 12:00:00|20115.3|20100.3|20105.3|20090.3|20120.3|20105.3|20065.3|20050.3|1338
1598274000000|2020-08-24 13:00:00|20110.3|20095.3|20045.3|20030.3|20120.3|20105.3|20025.3|20010.3|2044
1598277600000|2020-08-24 14:00:00|20050.3|20035.3|20116.6|20101.6|20121.6|20106.6|20035.3|20020.3|2249
1598281200000|2020-08-24 15:00:00|20121.6|20106.6|20111.6|20091.6|20131.6|20116.6|20091.6|20076.6|2445
1598284800000|2020-08-24 16:00:00|20116.6|20096.6|20106.6|20086.6|20126.6|20106.6|20101.6|20081.6|178
1598288400000|2020-08-24 17:00:00|20111.6|20081.6|20106.6|20081.6|20121.6|20096.6|20096.6|20076.6|70
1598292000000|2020-08-24 18:00:00|20101.6|20086.6|20076.6|20061.6|20106.6|20086.6|20061.6|20046.6|99
1598295600000|2020-08-24 19:00:00|20081.6|20066.6|20141.6|20126.6|20156.6|20141.6|20066.6|20051.6|340
1598299200000|2020-08-24 20:00:00|20157.8|20117.8|20147.9|20107.9|20165.4|20125.4|20137.6|20097.6|0
1598302800000|2020-08-24 21:00:00|20148.4|20108.4|20149.9|20109.9|20150.5|20110.5|20147.9|20107.9|0
1598306400000|2020-08-24 22:00:00|20150.7|20110.7|20155.8|20115.8|20158.8|20118.8|20147.9|20107.9|0
1598310000000|2020-08-24 23:00:00|20156.1|20116.1|20191.5|20151.5|20193.2|20153.2|20148.6|20108.6|0
1598313600000|2020-08-25 00:00:00|20191.2|20151.2|20240.4|20200.4|20265.8|20225.8|20175.7|20135.7|0
1598317200000|2020-08-25 01:00:00|20239.4|20199.4|20279.8|20239.8|20285.7|20245.7|20232.2|20192.2|0
1598320800000|2020-08-25 02:00:00|20280|20240|20263.2|20223.2|20286.2|20246.2|20252.1|20212.1|0
1598324400000|2020-08-25 03:00:00|20263|20223|20245.8|20205.8|20274|20234|20234.6|20194.6|0
1598328000000|2020-08-25 04:00:00|20245.7|20205.7|20236.9|20196.9|20251.4|20211.4|20217.5|20177.5|0
1598331600000|2020-08-25 05:00:00|20235.9|20195.9|20203.5|20163.5|20239.8|20199.8|20191|20151|0
1598335200000|2020-08-25 06:00:00|20202.5|20162.5|20256.6|20241.6|20326.6|20311.6|20201|20161|456
1598338800000|2020-08-25 07:00:00|20261.6|20246.6|20220.1|20205.1|20376.6|20361.6|20215.1|20200.1|4147
1598342400000|2020-08-25 08:00:00|20225.1|20210.1|20210.1|20195.1|20225.1|20210.1|20155.1|20140.1|1636
1598346000000|2020-08-25 09:00:00|20205.1|20190.1|20255.1|20240.1|20275.1|20260.1|20170.1|20155.1|1239
1598349600000|2020-08-25 10:00:00|20260.1|20245.1|20300.1|20285.1|20305.1|20290.1|20225.1|20210.1|763
1598353200000|2020-08-25 11:00:00|20305.1|20290.1|20296.2|20281.2|20320.1|20305.1|20280.1|20265.1|683
1598356800000|2020-08-25 12:00:00|20301.2|20286.2|20326.2|20311.2|20331.2|20316.2|20276.2|20261.2|1446
1598360400000|2020-08-25 13:00:00|20331.2|20316.2|20246.2|20231.2|20331.2|20316.2|20216.2|20201.2|1376
1598364000000|2020-08-25 14:00:00|20231.2|20216.2|20099.7|20084.7|20251.2|20236.2|20059.7|20044.7|3042
1598367600000|2020-08-25 15:00:00|20104.7|20089.7|20009.7|19984.7|20124.7|20109.7|19999.7|19984.7|2408
1598371200000|2020-08-25 16:00:00|20014.7|19989.7|19984.7|19964.7|20014.7|19989.7|19959.7|19939.7|466
1598374800000|2020-08-25 17:00:00|19979.7|19959.7|19999.7|19974.7|20019.7|19999.7|19979.7|19954.7|188
1598378400000|2020-08-25 18:00:00|19994.7|19979.7|20019.7|20004.7|20019.7|20004.7|19979.7|19959.7|143
1598382000000|2020-08-25 19:00:00|20004.7|19989.7|20054.7|20039.7|20064.7|20049.7|20004.7|19989.7|163
1598385600000|2020-08-25 20:00:00|20077.2|20037.2|20099.6|20059.6|20111.6|20071.6|20072.4|20032.4|0
1598389200000|2020-08-25 21:00:00|20099.9|20059.9|20100.9|20060.9|20103.4|20063.4|20096.7|20056.7|0
1598392800000|2020-08-25 22:00:00|20101.3|20061.3|20102|20062|20109.2|20069.2|20097.8|20057.8|0
1598396400000|2020-08-25 23:00:00|20101.7|20061.7|20108|20068|20118.2|20078.2|20099|20059|0
1598400000000|2020-08-26 00:00:00|20107.7|20067.7|20096.9|20056.9|20122.4|20082.4|20091.2|20051.2|0
1598403600000|2020-08-26 01:00:00|20094.9|20054.9|20079.8|20039.8|20097.2|20057.2|20057.1|20017.1|0
1598407200000|2020-08-26 02:00:00|20079.7|20039.7|20074.7|20034.7|20086.2|20046.2|20063.4|20023.4|0
1598410800000|2020-08-26 03:00:00|20074.6|20034.6|20080.7|20040.7|20080.7|20040.7|20057.6|20017.6|0
1598414400000|2020-08-26 04:00:00|20080.5|20040.5|20085.7|20045.7|20086.2|20046.2|20074.9|20034.9|0
1598418000000|2020-08-26 05:00:00|20085.9|20045.9|20076.8|20036.8|20108.5|20068.5|20074.5|20034.5|0
1598421600000|2020-08-26 06:00:00|20077|20037|20009.7|19994.7|20077.1|20037.1|19989.7|19974.7|162
1598425200000|2020-08-26 07:00:00|19994.7|19979.7|20079.6|20064.6|20109.7|20094.7|19924.7|19909.7|2771
1598428800000|2020-08-26 08:00:00|20084.6|20069.6|20084.6|20069.6|20129.6|20114.6|20014.6|19999.6|1484
1598432400000|2020-08-26 09:00:00|20079.6|20064.6|20044.6|20029.6|20129.6|20114.6|20029.6|20014.6|973
1598436000000|2020-08-26 10:00:00|20049.6|20034.6|20054.6|20039.6|20064.6|20049.6|20014.6|19999.6|461
1598439600000|2020-08-26 11:00:00|20049.6|20034.6|20008.5|19993.5|20049.6|20034.6|20008.5|19993.5|347
1598443200000|2020-08-26 12:00:00|20013.5|19998.5|20058.5|20043.5|20073.5|20058.5|19993.5|19978.5|930
1598446800000|2020-08-26 13:00:00|20053.5|20038.5|20038.5|20023.5|20108.5|20093.5|20008.5|19993.5|1522
1598450400000|2020-08-26 14:00:00|20043.5|20028.5|20080.8|20065.8|20115.8|20100.8|20043.5|20028.5|1780
1598454000000|2020-08-26 15:00:00|20075.8|20060.8|20160.8|20135.8|20170.8|20155.8|20065.8|20050.8|1989
1598457600000|2020-08-26 16:00:00|20155.8|20140.8|20150.8|20125.8|20180.8|20160.8|20135.8|20115.8|200
1598461200000|2020-08-26 17:00:00|20155.8|20130.8|20150.8|20130.8|20165.8|20140.8|20135.8|20115.8|132
1598464800000|2020-08-26 18:00:00|20155.8|20125.8|20135.8|20120.8|20185.8|20165.8|20135.8|20120.8|154
1598468400000|2020-08-26 19:00:00|20130.8|20115.8|20175.8|20160.8|20175.8|20160.8|20125.8|20110.8|217
1598472000000|2020-08-26 20:00:00|20180.1|20140.1|20217.8|20177.8|20237.7|20197.7|20156.5|20116.5|0
1598475600000|2020-08-26 21:00:00|20217.3|20177.3|20215.7|20175.7|20219.3|20179.3|20213.3|20173.3|0
1598479200000|2020-08-26 22:00:00|20215.5|20175.5|20194|20154|20220.9|20180.9|20185.6|20145.6|0
1598482800000|2020-08-26 23:00:00|20194.3|20154.3|20204.2|20164.2|20210.2|20170.2|20189.8|20149.8|0
1598486400000|2020-08-27 00:00:00|20204|20164|20184.8|20144.8|20211.4|20171.4|20163.9|20123.9|0
1598490000000|2020-08-27 01:00:00|20186.5|20146.5|20141.1|20101.1|20204.7|20164.7|20130.3|20090.3|0
1598493600000|2020-08-27 02:00:00|20140.9|20100.9|20129.6|20089.6|20157.9|20117.9|20117.9|20077.9|0
1598497200000|2020-08-27 03:00:00|20128.6|20088.6|20147.8|20107.8|20164.4|20124.4|20118.4|20078.4|0
1598500800000|2020-08-27 04:00:00|20146.8|20106.8|20139.3|20099.3|20159.9|20119.9|20136.5|20096.5|0
1598504400000|2020-08-27 05:00:00|20140.3|20100.3|20203.3|20163.3|20220.5|20180.5|20130.7|20090.7|0
1598508000000|2020-08-27 06:00:00|20203.2|20163.2|20155.8|20140.8|20203.2|20163.2|20085.8|20070.8|193
1598511600000|2020-08-27 07:00:00|20150.8|20135.8|20044|20029|20155.8|20140.8|20000.8|19985.8|2328
1598515200000|2020-08-27 08:00:00|20039|20024|19999|19984|20039|20024|19969|19954|1079
1598518800000|2020-08-27 09:00:00|19994|19979|19959|19944|19994|19979|19914|19899|1124
1598522400000|2020-08-27 10:00:00|19954|19939|20034|20019|20044|20029|19954|19939|910
1598526000000|2020-08-27 11:00:00|20029|20014|20008.2|19993.2|20044|20029|19984|19969|401
1598529600000|2020-08-27 12:00:00|20013.2|19998.2|20008.2|19993.2|20048.2|20033.2|19993.2|19978.2|662
1598533200000|2020-08-27 13:00:00|20013.2|19998.2|20068.2|20053.2|20103.2|20088.2|19998.2|19983.2|2564
1598536800000|2020-08-27 14:00:00|20073.2|20058.2|19998|19983|20073.2|20058.2|19928|19913|3431
1598540400000|2020-08-27 15:00:00|19993|19978|19893|19873|19998|19983|19858|19843|3899
1598544000000|2020-08-27 16:00:00|19888|19868|19813|19788|19888|19868|19798|19783|601
1598547600000|2020-08-27 17:00:00|19808|19783|19843|19823|19863|19843|19783|19763|271
1598551200000|2020-08-27 18:00:00|19838|19818|19873|19858|19898|19883|19838|19818|138
1598554800000|2020-08-27 19:00:00|19878|19863|19833|19818|19893|19878|19833|19818|151
1598558400000|2020-08-27 20:00:00|19838.7|19798.7|19873.4|19833.4|19875.3|19835.3|19825.9|19785.9|0
1598562000000|2020-08-27 21:00:00|19872.9|19832.9|19873.9|19833.9|19874.4|19834.4|19870.4|19830.4|0
1598565600000|2020-08-27 22:00:00|19875.6|19835.6|19877.4|19837.4|19887|19847|19865.4|19825.4|0
1598569200000|2020-08-27 23:00:00|19877.7|19837.7|19896.3|19856.3|19898.8|19858.8|19872.7|19832.7|0
1598572800000|2020-08-28 00:00:00|19896.1|19856.1|19892.9|19852.9|19938.3|19898.3|19870.7|19830.7|0
1598576400000|2020-08-28 01:00:00|19891.9|19851.9|19922.9|19882.9|19928.5|19888.5|19875.8|19835.8|0
1598580000000|2020-08-28 02:00:00|19923|19883|20012.5|19972.5|20012.6|19972.6|19923|19883|0
1598583600000|2020-08-28 03:00:00|20012.6|19972.6|19998.3|19958.3|20024.4|19984.4|19994|19954|0
1598587200000|2020-08-28 04:00:00|19998.2|19958.2|19954.3|19914.3|19998.3|19958.3|19946.3|19906.3|0
1598590800000|2020-08-28 05:00:00|19954.1|19914.1|19978.5|19938.5|19984.1|19944.1|19841.8|19801.8|0
1598594400000|2020-08-28 06:00:00|19978.7|19938.7|19963|19948|19984.6|19968|19923|19908|304
1598598000000|2020-08-28 07:00:00|19958|19943|19828|19813|19983|19968|19683|19668|5776
1598601600000|2020-08-28 08:00:00|19823|19808|19941.5|19926.5|19993|19978|19803|19788|2844
1598605200000|2020-08-28 09:00:00|19946.5|19931.5|19991.5|19976.5|19991.5|19976.5|19911.5|19896.5|1352
1598608800000|2020-08-28 10:00:00|19996.5|19981.5|19896.5|19881.5|20001.5|19986.5|19871.5|19856.5|1060
1598612400000|2020-08-28 11:00:00|19901.5|19886.5|19909.7|19894.7|19956.5|19941.5|19876.5|19861.5|768
1598616000000|2020-08-28 12:00:00|19919.7|19904.7|19899.7|19884.7|19949.7|19934.7|19864.7|19849.7|888
1598619600000|2020-08-28 13:00:00|19904.7|19889.7|19859.7|19844.7|19914.7|19899.7|19839.7|19824.7|1307
1598623200000|2020-08-28 14:00:00|19854.7|19839.7|19852.9|19837.9|19867.9|19852.9|19787.9|19772.9|2203
1598626800000|2020-08-28 15:00:00|19847.9|19832.9|19847.9|19827.9|19882.9|19867.9|19817.9|19802.9|2000
1598630400000|2020-08-28 16:00:00|19842.9|19822.9|19877.9|19857.9|19882.9|19857.9|19832.9|19812.9|114
1598634000000|2020-08-28 17:00:00|19872.9|19852.9|19852.9|19827.9|19872.9|19852.9|19832.9|19812.9|46
1598637600000|2020-08-28 18:00:00|19847.9|19832.9|19862.9|19847.9|19872.9|19857.9|19842.9|19822.9|68
1598641200000|2020-08-28 19:00:00|19857.9|19842.9|19932.9|19917.9|19932.9|19917.9|19857.9|19842.9|134
1598644800000|2020-08-28 20:00:00|19930.4|19890.4|19943.3|19903.3|19943.3|19903.3|19920|19880|0
1598824800000|2020-08-30 22:00:00|19965.3|19925.3|19981.1|19941.1|19987.4|19947.4|19963|19923|0
1598828400000|2020-08-30 23:00:00|19981.4|19941.4|20017.2|19977.2|20017.2|19977.2|19981.1|19941.1|0
1598832000000|2020-08-31 00:00:00|20017.5|19977.5|20063.9|20023.9|20071|20031|20014.4|19974.4|0
1598835600000|2020-08-31 01:00:00|20063.7|20023.7|20058.9|20018.9|20080|20040|20046.5|20006.5|0
1598839200000|2020-08-31 02:00:00|20059.9|20019.9|20073.2|20033.2|20078.8|20038.8|20056.3|20016.3|0
1598842800000|2020-08-31 03:00:00|20074.2|20034.2|20054.9|20014.9|20078.5|20038.5|20044.7|20004.7|0
1598846400000|2020-08-31 04:00:00|20055.9|20015.9|20033.9|19993.9|20057.8|20017.8|20032.1|19992.1|0
1598850000000|2020-08-31 05:00:00|20034|19994|20004.3|19964.3|20039.3|19999.3|19982.9|19942.9|0
1598853600000|2020-08-31 06:00:00|20004.5|19964.5|19947.9|19932.9|20010.3|19977.9|19922.9|19907.9|123
1598857200000|2020-08-31 07:00:00|19957.9|19942.9|20030.8|20015.8|20052.9|20037.9|19957.9|19942.9|2079
1598860800000|2020-08-31 08:00:00|20025.8|20010.8|20065.8|20050.8|20095.8|20080.8|19975.8|19960.8|1281
1598864400000|2020-08-31 09:00:00|20070.8|20055.8|20010.8|19995.8|20075.8|20060.8|19995.8|19980.8|709
1598868000000|2020-08-31 10:00:00|20005.8|19990.8|19900.8|19885.8|20005.8|19990.8|19885.8|19870.8|1165
1598871600000|2020-08-31 11:00:00|19895.8|19880.8|19924.2|19909.2|19960.8|19945.8|19880.8|19865.8|744
1598875200000|2020-08-31 12:00:00|19919.2|19904.2|19859.2|19844.2|19919.2|19904.2|19824.2|19809.2|1171
1598878800000|2020-08-31 13:00:00|19854.2|19839.2|19734.2|19719.2|19854.2|19839.2|19689.2|19674.2|2468
1598882400000|2020-08-31 14:00:00|19729.2|19714.2|19789.2|19774.2|19824.2|19809.2|19709.2|19694.2|2109
1598886000000|2020-08-31 15:00:00|19794.2|19779.2|19674.2|19649.2|19794.2|19779.2|19589.2|19574.2|3990
1598889600000|2020-08-31 16:00:00|19669.2|19644.2|19704.2|19684.2|19704.2|19684.2|19659.2|19639.2|297
1598893200000|2020-08-31 17:00:00|19699.2|19679.2|19719.2|19699.2|19739.2|19714.2|19689.2|19664.2|201
1598896800000|2020-08-31 18:00:00|19724.2|19694.2|19729.2|19714.2|19749.2|19734.2|19714.2|19694.2|104
1598900400000|2020-08-31 19:00:00|19719.2|19704.2|19704.2|19689.2|19749.2|19734.2|19669.2|19654.2|159
1598904000000|2020-08-31 20:00:00|19658.6|19618.6|19609.3|19569.3|19658.6|19618.6|19602.9|19562.9|0
1598907600000|2020-08-31 21:00:00|19609.8|19569.8|19612.3|19572.3|19614.8|19574.8|19603.3|19563.3|0
1598911200000|2020-08-31 22:00:00|19610.9|19570.9|19581.9|19541.9|19626.1|19586.1|19560.9|19520.9|0
1598914800000|2020-08-31 23:00:00|19580.8|19540.8|19631.5|19591.5|19641.1|19601.1|19580.8|19540.8|0
1598918400000|2020-09-01 00:00:00|19631.7|19591.7|19677.1|19637.1|19708.1|19668.1|19631.7|19591.7|0
1598922000000|2020-09-01 01:00:00|19676.9|19636.9|19744.1|19704.1|19749.8|19709.8|19670.8|19630.8|0
1598925600000|2020-09-01 02:00:00|19744.3|19704.3|19760|19720|19769.3|19729.3|19738.3|19698.3|0
1598929200000|2020-09-01 03:00:00|19761|19721|19743.1|19703.1|19771.1|19731.1|19731.1|19691.1|0
1598932800000|2020-09-01 04:00:00|19742.9|19702.9|19753|19713|19764|19724|19740.1|19700.1|0
1598936400000|2020-09-01 05:00:00|19753.2|19713.2|19769.5|19729.5|19774.9|19734.9|19746.4|19706.4|0
1598940000000|2020-09-01 06:00:00|19771.5|19731.5|19804.2|19789.2|19809.2|19794.2|19754.2|19724.3|131
1598943600000|2020-09-01 07:00:00|19809.2|19794.2|19771.8|19756.8|19876.8|19861.8|19689.2|19674.2|4510
1598947200000|2020-09-01 08:00:00|19776.8|19761.8|19676.8|19661.8|19801.8|19786.8|19641.8|19626.8|2645
1598950800000|2020-09-01 09:00:00|19681.8|19666.8|19691.8|19676.8|19746.8|19731.8|19621.8|19606.8|1668
1598954400000|2020-09-01 10:00:00|19686.8|19671.8|19786.8|19771.8|19791.8|19776.8|19686.8|19671.8|946
1598958000000|2020-09-01 11:00:00|19791.8|19776.8|19690.3|19675.3|19791.8|19776.8|19670.3|19655.3|721
1598961600000|2020-09-01 12:00:00|19695.3|19680.3|19605.3|19590.3|19705.3|19690.3|19595.3|19580.3|1814
1598965200000|2020-09-01 13:00:00|19600.3|19585.3|19505.3|19490.3|19600.3|19585.3|19440.3|19425.3|4230
1598968800000|2020-09-01 14:00:00|19510.3|19495.3|19598.3|19583.3|19668.3|19653.3|19505.3|19490.3|3668
1598972400000|2020-09-01 15:00:00|19603.3|19588.3|19603.3|19583.3|19638.3|19623.3|19583.3|19568.3|2387
1598976000000|2020-09-01 16:00:00|19608.3|19588.3|19608.3|19588.3|19623.3|19598.3|19593.3|19568.3|177
1598979600000|2020-09-01 17:00:00|19603.3|19583.3|19593.3|19573.3|19608.3|19588.3|19583.3|19563.3|121
1598983200000|2020-09-01 18:00:00|19598.3|19578.3|19603.3|19588.3|19618.3|19603.3|19578.3|19558.3|135
1598986800000|2020-09-01 19:00:00|19613.3|19598.3|19653.3|19638.3|19653.3|19638.3|19598.3|19583.3|162
1598990400000|2020-09-01 20:00:00|19669.3|19629.3|19685.6|19645.6|19694|19654|19661.1|19621.1|0
1598994000000|2020-09-01 21:00:00|19685.1|19645.1|19686.6|19646.6|19688.1|19648.1|19682.1|19642.1|0
1598997600000|2020-09-01 22:00:00|19686.4|19646.4|19681.9|19641.9|19688.4|19648.4|19672.9|19632.9|0
1599001200000|2020-09-01 23:00:00|19681.6|19641.6|19736.8|19696.8|19736.8|19696.8|19673.7|19633.7|0
1599004800000|2020-09-02 00:00:00|19736.6|19696.6|19765.2|19725.2|19778|19738|19725.5|19685.5|0
1599008400000|2020-09-02 01:00:00|19765.4|19725.4|19704|19664|19770.9|19730.9|19703.5|19663.5|0
1599012000000|2020-09-02 02:00:00|19703.8|19663.8|19699|19659|19727.1|19687.1|19692.4|19652.4|0
1599015600000|2020-09-02 03:00:00|19698.8|19658.8|19737.5|19697.5|19737.6|19697.6|19698.8|19658.8|0
1599019200000|2020-09-02 04:00:00|19737.3|19697.3|19726.3|19686.3|19749.9|19709.9|19726.1|19686.1|0
1599022800000|2020-09-02 05:00:00|19726.2|19686.2|19745.2|19705.2|19772.5|19732.5|19709.5|19669.5|0
1599026400000|2020-09-02 06:00:00|19745.3|19705.3|19753.3|19738.3|19778.3|19763.3|19733.3|19705.3|292
1599030000000|2020-09-02 07:00:00|19758.3|19743.3|19772.7|19757.7|19803.3|19788.3|19708.3|19693.3|4033
1599033600000|2020-09-02 08:00:00|19777.7|19762.7|19952.7|19937.7|19967.7|19952.7|19762.7|19747.7|3232
1599037200000|2020-09-02 09:00:00|19957.7|19942.7|19997.7|19982.7|19997.7|19982.7|19922.7|19907.7|2265
1599040800000|2020-09-02 10:00:00|20002.7|19987.7|20032.7|20017.7|20052.7|20037.7|19982.7|19967.7|1636
1599044400000|2020-09-02 11:00:00|20027.7|20012.7|19964|19949|20032.7|20017.7|19964|19949|1149
1599048000000|2020-09-02 12:00:00|19959|19944|19879|19864|19974|19959|19859|19844|1447
1599051600000|2020-09-02 13:00:00|19874|19859|19814|19799|19899|19884|19789|19774|2036
1599055200000|2020-09-02 14:00:00|19819|19804|19867.8|19852.8|19902.8|19887.8|19784|19769|2644
1599058800000|2020-09-02 15:00:00|19872.8|19857.8|19912.8|19887.8|19917.8|19897.8|19797.8|19782.8|2462
1599062400000|2020-09-02 16:00:00|19907.8|19882.8|19922.8|19902.8|19932.8|19912.8|19902.8|19877.8|254
1599066000000|2020-09-02 17:00:00|19917.8|19897.8|19957.8|19932.8|19962.8|19942.8|19917.8|19892.8|163
1599069600000|2020-09-02 18:00:00|19952.8|19937.8|19957.8|19942.8|19962.8|19942.8|19932.8|19912.8|73
1599073200000|2020-09-02 19:00:00|19952.8|19937.8|20037.8|20022.8|20037.8|20022.8|19952.8|19937.8|192
1599076800000|2020-09-02 20:00:00|20031.1|19991.1|20024|19984|20040.8|20000.8|20018.9|19978.9|0
1599080400000|2020-09-02 21:00:00|20026|19986|20020.4|19980.4|20030.3|19990.3|20020.4|19980.4|0
1599084000000|2020-09-02 22:00:00|20020.6|19980.6|20036.4|19996.4|20038.1|19998.1|20004.1|19964.1|0
1599087600000|2020-09-02 23:00:00|20036.6|19996.6|20052.6|20012.6|20067.8|20027.8|20033.9|19993.9|0
1599091200000|2020-09-03 00:00:00|20052.4|20012.4|19965.3|19925.3|20054.7|20014.7|19965|19925|0
1599094800000|2020-09-03 01:00:00|19965.1|19925.1|20011.9|19971.9|20017.4|19977.4|19942.3|19902.3|0
1599098400000|2020-09-03 02:00:00|20012.1|19972.1|19995|19955|20028.7|19988.7|19980.8|19940.8|0
1599102000000|2020-09-03 03:00:00|19995.1|19955.1|19977.2|19937.2|19997.8|19957.8|19948.9|19908.9|0
1599105600000|2020-09-03 04:00:00|19977.1|19937.1|19969.7|19929.7|19977.1|19937.1|19954.1|19914.1|0
1599109200000|2020-09-03 05:00:00|19969.5|19929.5|19935.5|19895.5|19980.9|19940.9|19924.6|19884.6|0
1599112800000|2020-09-03 06:00:00|19935.6|19895.6|20007.8|19992.8|20037.8|20022.8|19935.5|19895.5|262
1599116400000|2020-09-03 07:00:00|20022.8|20007.8|20092.4|20077.4|20117.4|20102.4|20007.8|19992.8|4108
1599120000000|2020-09-03 08:00:00|20087.4|20072.4|20047.4|20032.4|20142.4|20127.4|20037.4|20022.4|1788
1599123600000|2020-09-03 09:00:00|20052.4|20037.4|19997.4|19982.4|20062.4|20047.4|19997.4|19982.4|1182
1599127200000|2020-09-03 10:00:00|20002.4|19987.4|20027.4|20012.4|20067.4|20052.4|19977.4|19962.4|1095
1599130800000|2020-09-03 11:00:00|20032.4|20017.4|19974.7|19959.7|20087.4|20072.4|19964.7|19949.7|1517
1599134400000|2020-09-03 12:00:00|19969.7|19954.7|19989.7|19974.7|20004.7|19989.7|19914.7|19899.7|1356
1599138000000|2020-09-03 13:00:00|19984.7|19969.7|19974.7|19959.7|19989.7|19974.7|19914.7|19899.7|1523
1599141600000|2020-09-03 14:00:00|19969.7|19954.7|19714.7|19699.7|20004.7|19989.7|19704.7|19689.7|5320
1599145200000|2020-09-03 15:00:00|19719.7|19704.7|19614.7|19589.7|19724.7|19709.7|19464.7|19449.7|6715
1599148800000|2020-09-03 16:00:00|19609.7|19594.7|19484.7|19459.7|19629.7|19604.7|19484.7|19459.7|649
1599152400000|2020-09-03 17:00:00|19479.7|19464.7|19449.7|19424.7|19514.7|19494.7|19429.7|19404.7|447
1599156000000|2020-09-03 18:00:00|19444.7|19419.7|19414.7|19399.7|19494.7|19479.7|19414.7|19399.7|137
1599159600000|2020-09-03 19:00:00|19409.7|19394.7|19444.7|19429.7|19464.7|19449.7|19379.7|19364.7|302
1599163200000|2020-09-03 20:00:00|19470.2|19430.2|19521.5|19481.5|19551.3|19511.3|19465.5|19425.5|0
1599166800000|2020-09-03 21:00:00|19520.1|19480.1|19471.1|19431.1|19522|19482|19466.2|19426.2|0
1599170400000|2020-09-03 22:00:00|19464.1|19424.1|19359.1|19319.1|19475.8|19435.8|19353.2|19313.2|0
1599174000000|2020-09-03 23:00:00|19358.9|19318.9|19292.3|19252.3|19374.5|19334.5|19262.2|19222.2|0
1599177600000|2020-09-04 00:00:00|19292.6|19252.6|19459.1|19419.1|19471.5|19431.5|19292.6|19252.6|0
1599181200000|2020-09-04 01:00:00|19459.3|19419.3|19514.8|19474.8|19545.2|19505.2|19456.5|19416.5|0
1599184800000|2020-09-04 02:00:00|19514.6|19474.6|19454.5|19414.5|19530.1|19490.1|19450.9|19410.9|0
1599188400000|2020-09-04 03:00:00|19454.3|19414.3|19443.1|19403.1|19470.7|19430.7|19420.7|19380.7|0
1599192000000|2020-09-04 04:00:00|19443.2|19403.2|19495.9|19455.9|19502|19462|19432.1|19392.1|0
1599195600000|2020-09-04 05:00:00|19496|19456|19509.1|19469.1|19537|19497|19472.1|19432.1|0
1599199200000|2020-09-04 06:00:00|19509.4|19469.4|19454.7|19439.7|19559.7|19544.7|19454.7|19439.7|501
1599202800000|2020-09-04 07:00:00|19464.7|19449.7|19740.5|19725.5|19765.5|19750.5|19434.7|19419.7|5931
1599206400000|2020-09-04 08:00:00|19745.5|19730.5|19650.5|19635.5|19755.5|19740.5|19640.5|19625.5|1896
1599210000000|2020-09-04 09:00:00|19645.5|19630.5|19760.5|19745.5|19775.5|19760.5|19635.5|19620.5|1613
1599213600000|2020-09-04 10:00:00|19765.5|19750.5|19745.5|19730.5|19795.5|19780.5|19740.5|19725.5|1260
1599217200000|2020-09-04 11:00:00|19740.5|19725.5|19548.8|19533.8|19750.5|19735.5|19543.8|19528.8|1897
1599220800000|2020-09-04 12:00:00|19553.8|19538.8|19683.8|19668.8|19718.8|19703.8|19553.8|19538.8|2093
1599224400000|2020-09-04 13:00:00|19678.8|19663.8|19583.8|19568.8|19723.8|19708.8|19548.8|19533.8|2731
1599228000000|2020-09-04 14:00:00|19578.8|19563.8|19398.6|19383.6|19618.8|19603.8|19258.6|19243.6|7470
1599231600000|2020-09-04 15:00:00|19403.6|19388.6|19498.6|19473.6|19508.6|19483.6|19323.6|19308.6|4905
1599235200000|2020-09-04 16:00:00|19493.6|19468.6|19513.6|19488.6|19553.6|19533.6|19453.6|19428.6|724
1599238800000|2020-09-04 17:00:00|19508.6|19483.6|19518.6|19493.6|19523.6|19498.6|19448.6|19428.6|310
1599242400000|2020-09-04 18:00:00|19513.6|19488.6|19623.6|19608.6|19633.6|19618.6|19493.6|19473.6|208
1599246000000|2020-09-04 19:00:00|19633.6|19618.6|19608.6|19593.6|19663.6|19648.6|19583.6|19568.6|299
1599249600000|2020-09-04 20:00:00|19609.5|19569.5|19545.7|19505.7|19624.2|19584.2|19540.8|19500.8|0
1599253200000|2020-09-04 21:00:00|19545.8|19505.8|19545.8|19505.8|19545.8|19505.8|19545.8|19505.8|0
1599429600000|2020-09-06 22:00:00|19502.5|19462.5|19532.8|19492.8|19559.2|19519.2|19381.8|19341.8|0
1599433200000|2020-09-06 23:00:00|19533.6|19493.6|19557.8|19517.8|19622.7|19582.7|19533.6|19493.6|0
1599436800000|2020-09-07 00:00:00|19557.9|19517.9|19620.6|19580.6|19647.3|19607.3|19478.8|19438.8|0
1599440400000|2020-09-07 01:00:00|19621.6|19581.6|19629.1|19589.1|19647.9|19607.9|19580.7|19540.7|0
1599444000000|2020-09-07 02:00:00|19629.2|19589.2|19590.4|19550.4|19640.8|19600.8|19547.1|19507.1|0
1599447600000|2020-09-07 03:00:00|19590.5|19550.5|19606.6|19566.6|19618.8|19578.8|19578.7|19538.7|0
1599451200000|2020-09-07 04:00:00|19606.7|19566.7|19559.3|19519.3|19606.8|19566.8|19554.1|19514.1|0
1599454800000|2020-09-07 05:00:00|19559.5|19519.5|19553.7|19513.7|19588.8|19548.8|19533.1|19493.1|0
1599458400000|2020-09-07 06:00:00|19553.8|19513.8|19538.6|19523.6|19577.1|19553.6|19468.6|19453.6|465
1599462000000|2020-09-07 07:00:00|19528.6|19513.6|19570.3|19555.3|19598.6|19583.6|19463.6|19448.6|3290
1599465600000|2020-09-07 08:00:00|19575.3|19560.3|19575.3|19560.3|19625.3|19610.3|19540.3|19525.3|1808
1599469200000|2020-09-07 09:00:00|19580.3|19565.3|19595.3|19580.3|19670.3|19655.3|19565.3|19550.3|1601
1599472800000|2020-09-07 10:00:00|19590.3|19575.3|19635.3|19620.3|19665.3|19650.3|19580.3|19565.3|1077
1599476400000|2020-09-07 11:00:00|19640.3|19625.3|19675.5|19660.5|19695.3|19680.3|19630.3|19615.3|1179
1599480000000|2020-09-07 12:00:00|19680.5|19665.5|19715.5|19700.5|19735.5|19720.5|19670.5|19655.5|1355
1599483600000|2020-09-07 13:00:00|19710.5|19695.5|19675.5|19660.5|19715.5|19700.5|19650.5|19635.5|1633
1599487200000|2020-09-07 14:00:00|19680.5|19665.5|19718.5|19703.5|19733.5|19718.5|19678.5|19663.5|1548
1599490800000|2020-09-07 15:00:00|19723.5|19708.5|19758.5|19733.5|19768.5|19748.5|19693.5|19678.5|2358
1599494400000|2020-09-07 16:00:00|19753.5|19738.5|19753.5|19728.5|19768.5|19748.5|19733.5|19713.5|96
1599498000000|2020-09-07 17:00:00|19748.5|19729.5|19763.5|19738.5|19763.5|19743.5|19748.5|19723.5|29
1599501600000|2020-09-07 18:00:00|19767.5|19739.5|19778.5|19763.5|19788.5|19768.5|19758.5|19738.5|43
1599505200000|2020-09-07 19:00:00|19773.5|19758.5|19858.5|19843.5|20003.5|19988.5|19768.5|19753.5|230
1599508800000|2020-09-07 20:00:00|19876|19836|19845.1|19805.1|19879.6|19839.6|19845.1|19805.1|0
1599512400000|2020-09-07 21:00:00|19857.7|19817.7|19850|19810|19857.7|19817.7|19850|19810|0
1599516000000|2020-09-07 22:00:00|19850.2|19810.2|19923.3|19883.3|19926.9|19886.9|19850.2|19810.2|0
1599519600000|2020-09-07 23:00:00|19923.4|19883.4|19896.3|19856.3|19926.9|19886.9|19884.9|19844.9|0
1599523200000|2020-09-08 00:00:00|19896.5|19856.5|19858.7|19818.7|19919.6|19879.6|19841.9|19801.9|0
1599526800000|2020-09-08 01:00:00|19858.8|19818.8|19869.8|19829.8|19881.9|19841.9|19829|19789|0
1599530400000|2020-09-08 02:00:00|19869.9|19829.9|19839.1|19799.1|19893.5|19853.5|19838.8|19798.8|0
1599534000000|2020-09-08 03:00:00|19838.8|19798.8|19853.3|19813.3|19853.5|19813.5|19807|19767|0
1599537600000|2020-09-08 04:00:00|19853.2|19813.2|19854.4|19814.4|19870.7|19830.7|19841.9|19801.9|0
1599541200000|2020-09-08 05:00:00|19854.3|19814.3|19904.3|19864.3|19904.3|19864.3|19839|19799|0
1599544800000|2020-09-08 06:00:00|19904.5|19864.5|19788.5|19773.5|19928.7|19888.7|19788.5|19773.5|351
1599548400000|2020-09-08 07:00:00|19783.5|19768.5|19611.3|19596.3|19833.5|19818.5|19576.3|19561.3|4884
1599552000000|2020-09-08 08:00:00|19606.3|19591.3|19471.3|19456.3|19611.3|19596.3|19426.3|19411.3|3110
1599555600000|2020-09-08 09:00:00|19466.3|19451.3|19406.3|19391.3|19506.3|19491.3|19386.3|19371.3|2401
1599559200000|2020-09-08 10:00:00|19401.3|19386.3|19376.3|19361.3|19461.3|19446.3|19361.3|19346.3|1527
1599562800000|2020-09-08 11:00:00|19371.3|19356.3|19335.9|19320.9|19396.3|19381.3|19265.9|19250.9|1773
1599566400000|2020-09-08 12:00:00|19330.9|19315.9|19270.9|19255.9|19340.9|19325.9|19205.9|19190.9|3124
1599570000000|2020-09-08 13:00:00|19260.9|19245.9|19340.9|19325.9|19355.9|19340.9|19220.9|19205.9|2986
1599573600000|2020-09-08 14:00:00|19345.9|19330.9|19367.3|19352.3|19432.3|19417.3|19270.9|19255.9|3783
1599577200000|2020-09-08 15:00:00|19362.3|19347.3|19367.3|19347.3|19442.3|19427.3|19342.3|19322.3|3311
1599580800000|2020-09-08 16:00:00|19372.3|19352.3|19442.3|19422.3|19447.3|19427.3|19367.3|19342.3|333
1599584400000|2020-09-08 17:00:00|19437.3|19417.3|19452.3|19432.3|19457.3|19437.3|19427.3|19402.3|142
1599588000000|2020-09-08 18:00:00|19457.3|19437.3|19357.3|19342.3|19462.3|19442.3|19312.3|19297.3|375
1599591600000|2020-09-08 19:00:00|19362.3|19347.3|19317.3|19302.3|19407.3|19392.3|19312.3|19297.3|197
1599595200000|2020-09-08 20:00:00|19326.5|19286.5|19356.2|19316.2|19395.6|19355.6|19326|19286|0
1599598800000|2020-09-08 21:00:00|19356.7|19316.7|19257.4|19217.4|19359.2|19319.2|19163.5|19123.5|0
1599602400000|2020-09-08 22:00:00|19240.2|19200.2|19273.3|19233.3|19278.9|19238.9|19122.2|19082.2|0
1599606000000|2020-09-08 23:00:00|19274.3|19234.3|19300.4|19260.4|19315.9|19275.9|19236.3|19196.3|0
1599609600000|2020-09-09 00:00:00|19300.2|19260.2|19360.2|19320.2|19372.3|19332.3|19285|19245|0
1599613200000|2020-09-09 01:00:00|19360.1|19320.1|19383.8|19343.8|19412.9|19372.9|19304.4|19264.4|0
1599616800000|2020-09-09 02:00:00|19384|19344|19382.3|19342.3|19410.4|19370.4|19351.7|19311.7|0
1599620400000|2020-09-09 03:00:00|19382.4|19342.4|19409.4|19369.4|19419.9|19379.9|19371.1|19331.1|0
1599624000000|2020-09-09 04:00:00|19409.3|19369.3|19419.8|19379.8|19444|19404|19396.7|19356.7|0
1599627600000|2020-09-09 05:00:00|19420.8|19380.8|19383.6|19343.6|19487.2|19447.2|19377.9|19337.9|0
1599631200000|2020-09-09 06:00:00|19383.4|19343.4|19367.3|19352.3|19397.1|19372.3|19297.3|19282.3|347
1599634800000|2020-09-09 07:00:00|19372.3|19357.3|19502.9|19487.9|19557.9|19542.9|19372.3|19357.3|4319
1599638400000|2020-09-09 08:00:00|19507.9|19492.9|19467.9|19452.9|19592.9|19577.9|19462.9|19447.9|2251
1599642000000|2020-09-09 09:00:00|19462.9|19447.9|19537.9|19522.9|19547.9|19532.9|19432.9|19417.9|1511
1599645600000|2020-09-09 10:00:00|19532.9|19517.9|19487.9|19472.9|19542.9|19527.9|19477.9|19462.9|1356
1599649200000|2020-09-09 11:00:00|19492.9|19477.9|19557.1|19542.1|19562.1|19547.1|19427.9|19412.9|1191
1599652800000|2020-09-09 12:00:00|19562.1|19547.1|19592.1|19577.1|19617.1|19602.1|19557.1|19542.1|1750
1599656400000|2020-09-09 13:00:00|19587.1|19572.1|19757.1|19742.1|19757.1|19742.1|19587.1|19572.1|3143
1599660000000|2020-09-09 14:00:00|19752.1|19737.1|19749.2|19734.2|19772.1|19757.1|19697.1|19682.1|2857
1599663600000|2020-09-09 15:00:00|19754.2|19739.2|19759.2|19734.2|19804.2|19789.2|19609.2|19594.2|3570
1599667200000|2020-09-09 16:00:00|19754.2|19739.2|19809.2|19784.2|19814.2|19794.2|19744.2|19724.2|350
1599670800000|2020-09-09 17:00:00|19814.2|19789.2|19799.2|19774.2|19854.2|19834.2|19784.2|19759.2|388
1599674400000|2020-09-09 18:00:00|19804.2|19779.2|19819.2|19804.2|19819.2|19804.2|19789.2|19764.2|85
1599678000000|2020-09-09 19:00:00|19824.2|19809.2|19789.2|19774.2|19874.2|19859.2|19789.2|19774.2|411
1599681600000|2020-09-09 20:00:00|19819.5|19779.5|19794|19754|19847.5|19807.5|19768.6|19728.6|1
1599685200000|2020-09-09 21:00:00|19793|19753|19790.4|19750.4|19793|19753|19784.1|19744.1|0
1599688800000|2020-09-09 22:00:00|19791.8|19751.8|19868.6|19828.6|19879.2|19839.2|19791.8|19751.8|0
1599692400000|2020-09-09 23:00:00|19868.3|19828.3|19874.3|19834.3|19885.7|19845.7|19850|19810|0
1599696000000|2020-09-10 00:00:00|19874.1|19834.1|19793.9|19753.9|19874.1|19834.1|19779.3|19739.3|0
1599699600000|2020-09-10 01:00:00|19793.8|19753.8|19779.3|19739.3|19809.1|19769.1|19751|19711|0
1599703200000|2020-09-10 02:00:00|19779.4|19739.4|19790.9|19750.9|19802.5|19762.5|19732.6|19692.6|0
1599706800000|2020-09-10 03:00:00|19791|19751|19778.9|19738.9|19802|19762|19776|19736|0
1599710400000|2020-09-10 04:00:00|19777.9|19737.9|19796.6|19756.6|19799.9|19759.9|19775.6|19735.6|0
1599714000000|2020-09-10 05:00:00|19793.9|19753.9|19858.7|19818.7|19870.5|19830.5|19793.9|19753.9|0
1599717600000|2020-09-10 06:00:00|19859.7|19819.7|19794.2|19779.2|19861.8|19839.2|19774.2|19759.2|230
1599721200000|2020-09-10 07:00:00|19784.2|19769.2|19771.3|19756.3|19814.2|19799.2|19711.3|19696.3|2927
1599724800000|2020-09-10 08:00:00|19766.3|19751.3|19731.3|19716.3|19766.3|19751.3|19696.3|19681.3|1642
1599728400000|2020-09-10 09:00:00|19726.3|19711.3|19856.3|19841.3|19861.3|19846.3|19716.3|19701.3|1395
1599732000000|2020-09-10 10:00:00|19861.3|19846.3|19766.3|19751.3|19876.3|19861.3|19766.3|19751.3|1554
1599735600000|2020-09-10 11:00:00|19761.3|19746.3|19849.1|19834.1|19859.1|19844.1|19761.3|19746.3|959
1599739200000|2020-09-10 12:00:00|19854.1|19839.1|19839.1|19824.1|19884.1|19869.1|19809.1|19794.1|1603
1599742800000|2020-09-10 13:00:00|19834.1|19819.1|19934.1|19919.1|19989.1|19974.1|19814.1|19799.1|3029
1599746400000|2020-09-10 14:00:00|19939.1|19924.1|19726.4|19711.4|19944.1|19929.1|19726.4|19711.4|3365
1599750000000|2020-09-10 15:00:00|19731.4|19716.4|19781.4|19756.4|19846.4|19831.4|19726.4|19711.4|3661
1599753600000|2020-09-10 16:00:00|19776.4|19751.4|19736.4|19716.4|19801.4|19781.4|19691.4|19671.4|547
1599757200000|2020-09-10 17:00:00|19741.4|19711.4|19726.4|19701.4|19781.4|19761.4|19721.4|19696.4|89
1599760800000|2020-09-10 18:00:00|19721.4|19706.4|19721.4|19706.4|19746.4|19721.4|19661.4|19646.4|286
1599764400000|2020-09-10 19:00:00|19716.4|19701.4|19646.4|19631.4|19716.4|19701.4|19641.4|19626.4|167
1599768000000|2020-09-10 20:00:00|19644.3|19604.3|19679.8|19639.8|19712.7|19672.7|19635.4|19595.4|0
1599771600000|2020-09-10 21:00:00|19680.3|19640.3|19684.2|19644.2|19688.8|19648.8|19670.8|19630.8|0
1599775200000|2020-09-10 22:00:00|19686.4|19646.4|19725.5|19685.5|19745.7|19705.7|19686.4|19646.4|0
1599778800000|2020-09-10 23:00:00|19725.7|19685.7|19716.7|19676.7|19752.6|19712.6|19716.6|19676.6|0
1599782400000|2020-09-11 00:00:00|19716.6|19676.6|19752.3|19712.3|19774.5|19734.5|19695.2|19655.2|0
1599786000000|2020-09-11 01:00:00|19752.1|19712.1|19777|19737|19799|19759|19742.2|19702.2|0
1599789600000|2020-09-11 02:00:00|19777.1|19737.1|19772.8|19732.8|19794.7|19754.7|19761.5|19721.5|0
1599793200000|2020-09-11 03:00:00|19772.9|19732.9|19778.6|19738.6|19779.4|19739.4|19756|19716|0
1599796800000|2020-09-11 04:00:00|19778.4|19738.4|19799|19759|19816|19776|19773.1|19733.1|0
1599800400000|2020-09-11 05:00:00|19799.1|19759.1|19838.8|19798.8|19893.1|19853.1|19793.2|19753.2|0
1599804000000|2020-09-11 06:00:00|19838.6|19798.6|19801.4|19786.4|19838.6|19798.6|19756.4|19741.4|369
1599807600000|2020-09-11 07:00:00|19796.4|19781.4|19766.3|19751.3|19886.4|19871.4|19716.3|19701.3|3421
1599811200000|2020-09-11 08:00:00|19771.3|19756.3|19726.3|19711.3|19826.3|19811.3|19711.3|19696.3|1716
1599814800000|2020-09-11 09:00:00|19721.3|19706.3|19781.3|19766.3|19781.3|19766.3|19716.3|19701.3|936
1599818400000|2020-09-11 10:00:00|19786.3|19771.3|19811.3|19796.3|19826.3|19811.3|19706.3|19691.3|1177
1599822000000|2020-09-11 11:00:00|19816.3|19801.3|19826.6|19811.6|19861.6|19846.6|19786.3|19771.3|1187
1599825600000|2020-09-11 12:00:00|19821.6|19806.6|19811.6|19796.6|19846.6|19831.6|19786.6|19771.6|1222
1599829200000|2020-09-11 13:00:00|19816.6|19801.6|19736.6|19721.6|19836.6|19821.6|19716.6|19701.6|1748
1599832800000|2020-09-11 14:00:00|19731.6|19716.6|19770.6|19755.6|19820.6|19805.6|19710.6|19695.6|3217
1599836400000|2020-09-11 15:00:00|19775.6|19760.6|19815.6|19795.6|19885.6|19870.6|19770.6|19755.6|2821
1599840000000|2020-09-11 16:00:00|19820.6|19790.6|19775.6|19755.6|19840.6|19820.6|19770.6|19750.6|402
1599843600000|2020-09-11 17:00:00|19780.6|19760.6|19720.6|19695.6|19790.6|19770.6|19715.6|19690.6|320
1599847200000|2020-09-11 18:00:00|19715.6|19700.6|19770.6|19755.6|19775.6|19760.6|19700.6|19680.6|408
1599850800000|2020-09-11 19:00:00|19765.6|19750.6|19765.6|19750.6|19805.6|19790.6|19730.6|19715.6|138
1599854400000|2020-09-11 20:00:00|19773.4|19733.4|19777.5|19737.5|19792|19752|19725|19685|0
1599858000000|2020-09-11 21:00:00|19778.8|19738.8|19778.8|19738.8|19778.8|19738.8|19778.8|19738.8|0
1600034400000|2020-09-13 22:00:00|19864.6|19824.6|19886.1|19846.1|19899.8|19859.8|19841.9|19801.9|0
1600038000000|2020-09-13 23:00:00|19885.9|19845.9|19904.2|19864.2|19907.1|19867.1|19849.8|19809.8|0
1600041600000|2020-09-14 00:00:00|19903.9|19863.9|19897.1|19857.1|19912.8|19872.8|19873.4|19833.4|0
1600045200000|2020-09-14 01:00:00|19896.1|19856.1|19926.6|19886.6|19931.3|19891.3|19891.2|19851.2|0
1600048800000|2020-09-14 02:00:00|19926.8|19886.8|19942.6|19902.6|19954.8|19914.8|19921|19881|0
1600052400000|2020-09-14 03:00:00|19942.8|19902.8|19957|19917|19968.4|19928.4|19939.8|19899.8|0
1600056000000|2020-09-14 04:00:00|19957.1|19917.1|19956.1|19916.1|19984.1|19944.1|19945.2|19905.2|0
1600059600000|2020-09-14 05:00:00|19956.2|19916.2|19971.2|19931.2|19999.7|19959.7|19945.5|19905.5|0
1600063200000|2020-09-14 06:00:00|19971.3|19931.3|19975.6|19960.6|19985.6|19970.6|19920.6|19905.6|1451
1600066800000|2020-09-14 07:00:00|19970.6|19955.6|19832.4|19817.4|19980.6|19965.6|19822.4|19807.4|4465
1600070400000|2020-09-14 08:00:00|19827.4|19812.4|19782.4|19767.4|19897.4|19882.4|19767.4|19752.4|2713
1600074000000|2020-09-14 09:00:00|19777.4|19762.4|19757.4|19742.4|19827.4|19812.4|19727.4|19712.4|3551
1600077600000|2020-09-14 10:00:00|19752.4|19737.4|19797.4|19782.4|19802.4|19787.4|19732.4|19717.4|3157
1600081200000|2020-09-14 11:00:00|19792.4|19777.4|19820.8|19805.8|19830.8|19815.8|19762.4|19747.4|2050
1600084800000|2020-09-14 12:00:00|19815.8|19800.8|19850.8|19835.8|19855.8|19840.8|19805.8|19790.8|3892
1600088400000|2020-09-14 13:00:00|19855.8|19840.8|19780.8|19765.8|19860.8|19845.8|19740.8|19725.8|2922
1600092000000|2020-09-14 14:00:00|19785.8|19770.8|19771.5|19756.5|19796.5|19781.5|19761.5|19746.5|4866
1600095600000|2020-09-14 15:00:00|19766.5|19751.5|19781.5|19761.5|19826.5|19811.5|19746.5|19731.5|2449
1600099200000|2020-09-14 16:00:00|19776.5|19756.5|19796.5|19776.5|19796.5|19776.5|19771.5|19751.5|130
1600102800000|2020-09-14 17:00:00|19801.5|19771.5|19786.5|19761.5|19806.5|19781.5|19751.5|19731.5|146
1600106400000|2020-09-14 18:00:00|19781.5|19751.5|19781.5|19766.5|19801.5|19776.5|19756.5|19741.5|124
1600110000000|2020-09-14 19:00:00|19776.5|19761.5|19756.5|19741.5|19796.5|19781.5|19751.5|19736.5|149
1600113600000|2020-09-14 20:00:00|19776.1|19736.1|19757.8|19717.8|19817.2|19777.2|19751.8|19711.8|0
1600117200000|2020-09-14 21:00:00|19758.3|19718.3|19769.5|19729.5|19773|19733|19757.3|19717.3|0
1600120800000|2020-09-14 22:00:00|19770.2|19730.2|19814.1|19774.1|19814.7|19774.7|19765.8|19725.8|0
1600124400000|2020-09-14 23:00:00|19814.2|19774.2|19801.6|19761.6|19814.7|19774.7|19776.6|19736.6|0
1600128000000|2020-09-15 00:00:00|19801.8|19761.8|19756.7|19716.7|19810.5|19770.5|19749.6|19709.6|0
1600131600000|2020-09-15 01:00:00|19756.8|19716.8|19779.3|19739.3|19782.5|19742.5|19739.1|19699.1|0
1600135200000|2020-09-15 02:00:00|19779.6|19739.6|19793.6|19753.6|19807.6|19767.6|19779|19739|0
1600138800000|2020-09-15 03:00:00|19793.7|19753.7|19799.7|19759.7|19811.1|19771.1|19793.4|19753.4|0
1600142400000|2020-09-15 04:00:00|19797.7|19757.7|19818.7|19778.7|19818.7|19778.7|19792.5|19752.5|0
1600146000000|2020-09-15 05:00:00|19818.5|19778.5|19832.1|19792.1|19832.2|19792.2|19807|19767|0
1600149600000|2020-09-15 06:00:00|19830.1|19790.1|19831.5|19816.5|19831.5|19816.5|19786.5|19771.5|1568
1600153200000|2020-09-15 07:00:00|19836.5|19821.5|19752.5|19737.5|19901.5|19886.5|19732.5|19717.5|4060
1600156800000|2020-09-15 08:00:00|19747.5|19732.5|19892.5|19877.5|19927.5|19912.5|19722.5|19707.5|7811
1600160400000|2020-09-15 09:00:00|19897.5|19882.5|19937.5|19922.5|19977.5|19962.5|19892.5|19877.5|5460
1600164000000|2020-09-15 10:00:00|19932.5|19917.5|19962.5|19947.5|19967.5|19952.5|19892.5|19877.5|5421
1600167600000|2020-09-15 11:00:00|19957.5|19942.5|19953.6|19938.6|19983.6|19968.6|19942.5|19927.5|4288
1600171200000|2020-09-15 12:00:00|19958.6|19943.6|20038.6|20023.6|20043.6|20028.6|19938.6|19923.6|5339
1600174800000|2020-09-15 13:00:00|20043.6|20028.6|19948.6|19933.6|20053.6|20038.6|19938.6|19923.6|2546
1600178400000|2020-09-15 14:00:00|19943.6|19928.6|19968.1|19953.1|19998.1|19983.1|19918.6|19903.6|5254
1600182000000|2020-09-15 15:00:00|19973.1|19958.1|19968.1|19948.1|19998.1|19983.1|19948.1|19933.1|2168
1600185600000|2020-09-15 16:00:00|19973.1|19943.1|19958.1|19938.1|19983.1|19958.1|19953.1|19933.1|297
1600189200000|2020-09-15 17:00:00|19963.1|19933.1|19953.1|19933.1|19963.1|19943.1|19948.1|19928.1|107
1600192800000|2020-09-15 18:00:00|19948.1|19928.1|19933.1|19918.1|19953.1|19933.1|19918.1|19898.1|59
1600196400000|2020-09-15 19:00:00|19938.1|19923.1|19953.1|19938.1|19953.1|19938.1|19898.1|19883.1|159
1600200000000|2020-09-15 20:00:00|19944.4|19904.4|19973.6|19933.6|19986|19946|19943.1|19903.1|0
1600203600000|2020-09-15 21:00:00|19972.6|19932.6|19979|19939|19979.5|19939.5|19970.6|19930.6|0
1600207200000|2020-09-15 22:00:00|19979.8|19939.8|19968.7|19928.7|19994.3|19954.3|19955.5|19915.5|0
1600210800000|2020-09-15 23:00:00|19968.9|19928.9|19936.4|19896.4|19970.4|19930.4|19917.2|19877.2|0
1600214400000|2020-09-16 00:00:00|19936.6|19896.6|19936.6|19896.6|19942.1|19902.1|19884.2|19844.2|0
1600218000000|2020-09-16 01:00:00|19936.5|19896.5|19944.7|19904.7|19947.3|19907.3|19913.1|19873.1|0
1600221600000|2020-09-16 02:00:00|19944.5|19904.5|19952.3|19912.3|19964.4|19924.4|19938.9|19898.9|0
1600225200000|2020-09-16 03:00:00|19952.5|19912.5|19965.5|19925.5|19976.8|19936.8|19946.5|19906.5|0
1600228800000|2020-09-16 04:00:00|19965.7|19925.7|19949.5|19909.5|19967.4|19927.4|19946.3|19906.3|0
1600232400000|2020-09-16 05:00:00|19949.3|19909.3|19923.3|19883.3|19951.4|19911.4|19918.7|19878.7|0
1600236000000|2020-09-16 06:00:00|19923.2|19883.2|19978.1|19963.1|19988.1|19973.1|19918.1|19883.1|666
1600239600000|2020-09-16 07:00:00|19988.1|19973.1|19977.7|19962.7|20043.1|20028.1|19957.7|19942.7|5994
1600243200000|2020-09-16 08:00:00|19972.7|19957.7|19972.7|19957.7|20037.7|20022.7|19957.7|19942.7|4359
1600246800000|2020-09-16 09:00:00|19977.7|19962.7|19992.7|19977.7|20012.7|19997.7|19977.7|19962.7|1573
1600250400000|2020-09-16 10:00:00|19997.7|19982.7|19932.7|19917.7|19997.7|19982.7|19927.7|19912.7|1376
1600254000000|2020-09-16 11:00:00|19937.7|19922.7|19858.8|19843.8|19937.7|19922.7|19843.8|19828.8|3816
1600257600000|2020-09-16 12:00:00|19853.8|19838.8|19888.8|19873.8|19913.8|19898.8|19848.8|19833.8|1831
1600261200000|2020-09-16 13:00:00|19893.8|19878.8|19833.8|19818.8|19893.8|19878.8|19803.8|19788.8|3503
1600264800000|2020-09-16 14:00:00|19838.8|19823.8|19880.1|19865.1|19905.1|19890.1|19838.8|19823.8|2316
1600268400000|2020-09-16 15:00:00|19885.1|19870.1|19945.1|19920.1|19990.1|19975.1|19880.1|19865.1|4141
1600272000000|2020-09-16 16:00:00|19950.1|19925.1|19920.1|19900.1|19950.1|19930.1|19915.1|19895.1|434
1600275600000|2020-09-16 17:00:00|19925.1|19895.1|19941.6|19913.6|19941.6|19915.1|19905.1|19885.1|262
1600279200000|2020-09-16 18:00:00|19944.1|19916.1|19960.1|19945.1|19985.1|19970.1|19930.1|19905.1|104
1600282800000|2020-09-16 19:00:00|19965.1|19950.1|19885.1|19870.1|19970.1|19955.1|19870.1|19855.1|211
1600286400000|2020-09-16 20:00:00|19902.1|19862.1|19923.4|19883.4|19940.6|19900.6|19886|19846|0
1600290000000|2020-09-16 21:00:00|19923.2|19883.2|19923.2|19883.2|19931.6|19891.6|19917.2|19877.2|0
1600293600000|2020-09-16 22:00:00|19924.4|19884.4|19935.1|19895.1|19956.3|19916.3|19904.6|19864.6|0
1600297200000|2020-09-16 23:00:00|19934.9|19894.9|19919.4|19879.4|19946.6|19906.6|19911.7|19871.7|0
1600300800000|2020-09-17 00:00:00|19919.1|19879.1|19832.5|19792.5|19926.6|19886.6|19820.6|19780.6|0
1600304400000|2020-09-17 01:00:00|19831.5|19791.5|19790.4|19750.4|19884.5|19844.5|19789.1|19749.1|0
1600308000000|2020-09-17 02:00:00|19790.3|19750.3|19790.9|19750.9|19805.6|19765.6|19784.2|19744.2|0
1600311600000|2020-09-17 03:00:00|19790.8|19750.8|19778.3|19738.3|19796.6|19756.6|19723.9|19683.9|0
1600315200000|2020-09-17 04:00:00|19777.3|19737.3|19758.6|19718.6|19784.4|19744.4|19756.6|19716.6|0
1600318800000|2020-09-17 05:00:00|19758.8|19718.8|19775.9|19735.9|19785.3|19745.3|19752.6|19712.6|0
1600322400000|2020-09-17 06:00:00|19776.2|19736.2|19680.1|19665.1|19781.9|19741.9|19650.1|19635.1|776
1600326000000|2020-09-17 07:00:00|19670.1|19655.1|19704|19689|19775.1|19760.1|19635.1|19620.1|3986
1600329600000|2020-09-17 08:00:00|19709|19694|19744|19729|19754|19739|19684|19669|1944
1600333200000|2020-09-17 09:00:00|19749|19734|19724|19709|19799|19784|19719|19704|2069
1600336800000|2020-09-17 10:00:00|19719|19704|19729|19714|19784|19769|19719|19704|968
1600340400000|2020-09-17 11:00:00|19724|19709|19715.6|19700.6|19764|19749|19715.6|19700.6|680
1600344000000|2020-09-17 12:00:00|19720.6|19705.6|19660.6|19645.6|19730.6|19715.6|19660.6|19645.6|1089
1600347600000|2020-09-17 13:00:00|19665.6|19650.6|19745.6|19730.6|19750.6|19735.6|19655.6|19640.6|842
1600351200000|2020-09-17 14:00:00|19755.6|19740.6|19762.2|19747.2|19817.2|19802.2|19735.6|19720.6|1540
1600354800000|2020-09-17 15:00:00|19767.2|19752.2|19736.2|19708.2|19822.2|19807.2|19722.2|19702.2|2424
1600358400000|2020-09-17 16:00:00|19732.2|19707.2|19723.7|19695.7|19737.2|19717.2|19662.2|19642.2|480
1600362000000|2020-09-17 17:00:00|19721.2|19693.2|19733.7|19705.7|19746.2|19718.2|19712.2|19690.7|27
1600365600000|2020-09-17 18:00:00|19736.2|19708.2|19732.2|19717.2|19753.7|19732.2|19702.2|19687.2|53
1600369200000|2020-09-17 19:00:00|19727.2|19712.2|19727.2|19712.2|19757.2|19742.2|19697.2|19682.2|122
1600372800000|2020-09-17 20:00:00|19768.6|19728.6|19768.3|19728.3|19803.6|19763.6|19760.6|19720.6|0
1600376400000|2020-09-17 21:00:00|19767.8|19727.8|19762.3|19722.3|19769.7|19729.7|19758.9|19718.9|0
1600380000000|2020-09-17 22:00:00|19759.4|19719.4|19813.3|19773.3|19815.7|19775.7|19750.5|19710.5|0
1600383600000|2020-09-17 23:00:00|19813.5|19773.5|19769.8|19729.8|19832.2|19792.2|19769.8|19729.8|0
1600387200000|2020-09-18 00:00:00|19769.3|19729.3|19738|19698|19805.6|19765.6|19725.7|19685.7|0
1600390800000|2020-09-18 01:00:00|19740|19700|19737.5|19697.5|19761.9|19721.9|19678.4|19638.4|0
1600394400000|2020-09-18 02:00:00|19734.8|19694.8|19745.5|19705.5|19757|19717|19718.4|19678.4|0
1600398000000|2020-09-18 03:00:00|19747.5|19707.5|19750.6|19710.6|19775.3|19735.3|19744.9|19704.9|0
1600401600000|2020-09-18 04:00:00|19750.8|19710.8|19763.3|19723.3|19770.1|19730.1|19738.8|19698.8|0
1600405200000|2020-09-18 05:00:00|19763.5|19723.5|19782.7|19742.7|19782.7|19742.7|19750.3|19710.3|0
1600408800000|2020-09-18 06:00:00|19782.6|19742.6|19692.2|19677.2|19827.2|19812.2|19617.2|19602.2|991
1600412400000|2020-09-18 07:00:00|19697.2|19682.2|19699.7|19684.7|19742.2|19727.2|19612.2|19597.2|4329
1600416000000|2020-09-18 08:00:00|19694.7|19679.7|19729.7|19714.7|19794.7|19779.7|19684.7|19669.7|1759
1600419600000|2020-09-18 09:00:00|19724.7|19709.7|19694.7|19679.7|19799.7|19784.7|19664.7|19649.7|2628
1600423200000|2020-09-18 10:00:00|19689.7|19674.7|19709.7|19694.7|19709.7|19694.7|19649.7|19634.7|925
1600426800000|2020-09-18 11:00:00|19714.7|19699.7|19668.1|19653.1|19744.7|19729.7|19668.1|19653.1|844
1600430400000|2020-09-18 12:00:00|19663.1|19648.1|19658.1|19643.1|19688.1|19673.1|19633.1|19618.1|1126
1600434000000|2020-09-18 13:00:00|19663.1|19648.1|19573.1|19558.1|19688.1|19673.1|19538.1|19523.1|2241
1600437600000|2020-09-18 14:00:00|19578.1|19563.1|19517.1|19502.1|19602.1|19587.1|19517.1|19502.1|2432
1600441200000|2020-09-18 15:00:00|19527.1|19512.1|19515.8|19495.8|19597.1|19582.1|19490.8|19475.8|2996
1600444800000|2020-09-18 16:00:00|19510.8|19490.8|19450.8|19425.8|19525.8|19505.8|19440.8|19420.8|324
1600448400000|2020-09-18 17:00:00|19445.8|19420.8|19450.8|19425.8|19465.8|19445.8|19360.8|19340.8|452
1600452000000|2020-09-18 18:00:00|19445.8|19420.8|19480.8|19465.8|19490.8|19470.8|19435.8|19415.8|164
1600455600000|2020-09-18 19:00:00|19490.8|19475.8|19485.8|19470.8|19520.8|19505.8|19485.8|19470.8|180
1600459200000|2020-09-18 20:00:00|19491.2|19451.2|19550.7|19510.7|19553.4|19513.4|19481.6|19441.6|0
1600639200000|2020-09-20 22:00:00|19439.6|19399.6|19421.4|19381.4|19447.8|19407.8|19317.9|19277.9|0
1600642800000|2020-09-20 23:00:00|19421.7|19381.7|19447.9|19407.9|19481.8|19441.8|19409.1|19369.1|0
1600646400000|2020-09-21 00:00:00|19447.6|19407.6|19503.1|19463.1|19522.1|19482.1|19437.8|19397.8|0
1600650000000|2020-09-21 01:00:00|19503.2|19463.2|19455.3|19415.3|19532.9|19492.9|19454.5|19414.5|0
1600653600000|2020-09-21 02:00:00|19455.5|19415.5|19489.6|19449.6|19502.9|19462.9|19449.4|19409.4|0
1600657200000|2020-09-21 03:00:00|19490|19450|19467.5|19427.5|19490.1|19450.1|19444.5|19404.5|0
1600660800000|2020-09-21 04:00:00|19467.3|19427.3|19432.5|19392.5|19473.6|19433.6|19426.8|19386.8|0
1600664400000|2020-09-21 05:00:00|19432.4|19392.4|19385.8|19345.8|19439.4|19399.4|19358|19318|0
1600668000000|2020-09-21 06:00:00|19387.8|19347.8|19410.8|19395.8|19415.8|19400.8|19355.8|19325.7|269
1600671600000|2020-09-21 07:00:00|19405.8|19390.8|19150.5|19135.5|19440.8|19425.8|19090.5|19075.5|6465
1600675200000|2020-09-21 08:00:00|19145.5|19130.5|18945.5|18930.5|19160.5|19145.5|18930.5|18915.5|3949
1600678800000|2020-09-21 09:00:00|18950.5|18935.5|18900.5|18885.5|19045.5|19030.5|18885.5|18870.5|3219
1600682400000|2020-09-21 10:00:00|18895.5|18880.5|18895.5|18880.5|19020.5|19005.5|18835.5|18820.5|3006
1600686000000|2020-09-21 11:00:00|18900.5|18885.5|18973.9|18958.9|18978.9|18963.9|18860.5|18845.5|1773
1600689600000|2020-09-21 12:00:00|18968.9|18953.9|18918.9|18903.9|18978.9|18963.9|18863.9|18848.9|2199
1600693200000|2020-09-21 13:00:00|18913.9|18898.9|19013.9|18998.9|19033.9|19018.9|18898.9|18883.9|4496
1600696800000|2020-09-21 14:00:00|19018.9|19003.9|18846.3|18831.3|19023.9|19008.9|18786.3|18771.3|4870
1600700400000|2020-09-21 15:00:00|18841.3|18826.3|18881.3|18861.3|18896.3|18881.3|18781.3|18766.3|5226
1600704000000|2020-09-21 16:00:00|18886.3|18856.3|18876.3|18856.3|18941.3|18921.3|18866.3|18846.3|661
1600707600000|2020-09-21 17:00:00|18881.3|18861.3|18931.3|18911.3|18936.3|18916.3|18861.3|18836.3|299
1600711200000|2020-09-21 18:00:00|18926.3|18906.3|18921.3|18906.3|18931.3|18916.3|18876.3|18856.3|480
1600714800000|2020-09-21 19:00:00|18916.3|18901.3|18971.3|18956.3|18991.3|18976.3|18916.3|18901.3|374
1600718400000|2020-09-21 20:00:00|19007.1|18967.1|19032.6|18992.6|19067.5|19027.5|19006.8|18966.8|0
1600722000000|2020-09-21 21:00:00|19033.6|18993.6|19013.5|18973.5|19039.3|18999.3|19010.1|18970.1|0
1600725600000|2020-09-21 22:00:00|19011.9|18971.9|19035.6|18995.6|19043.5|19003.5|19008.4|18968.4|0
1600729200000|2020-09-21 23:00:00|19035.9|18995.9|19067.5|19027.5|19074.3|19034.3|19034.1|18994.1|0
1600732800000|2020-09-22 00:00:00|19067.3|19027.3|19043.3|19003.3|19088.5|19048.5|19014.6|18974.6|0
1600736400000|2020-09-22 01:00:00|19043.2|19003.2|18966.8|18926.8|19049|19009|18943.4|18903.4|0
1600740000000|2020-09-22 02:00:00|18966.7|18926.7|18978|18938|18995.8|18955.8|18936.5|18896.5|0
1600743600000|2020-09-22 03:00:00|18978.2|18938.2|18992.7|18952.7|19022.2|18982.2|18969.3|18929.3|0
1600747200000|2020-09-22 04:00:00|18992.5|18952.5|19006.3|18966.3|19006.4|18966.4|18974.7|18934.7|0
1600750800000|2020-09-22 05:00:00|19006.2|18966.2|18920.7|18880.7|19009.1|18969.1|18909.9|18869.9|0
1600754400000|2020-09-22 06:00:00|18920.8|18880.8|18931.3|18916.3|18981.3|18966.3|18881.3|18866.3|486
1600758000000|2020-09-22 07:00:00|18936.3|18921.3|18996.1|18981.1|18996.1|18981.1|18806.3|18791.3|5053
1600761600000|2020-09-22 08:00:00|19001.1|18986.1|18886.1|18871.1|19031.1|19016.1|18841.1|18826.1|2719
1600765200000|2020-09-22 09:00:00|18881.1|18866.1|18966.1|18951.1|19006.1|18991.1|18871.1|18856.1|1542
1600768800000|2020-09-22 10:00:00|18961.1|18946.1|19011.1|18996.1|19046.1|19031.1|18931.1|18916.1|1656
1600772400000|2020-09-22 11:00:00|19016.1|19001.1|18955.8|18940.8|19076.1|19061.1|18940.8|18925.8|1410
1600776000000|2020-09-22 12:00:00|18960.8|18945.8|18980.8|18965.8|19000.8|18985.8|18930.8|18915.8|1222
1600779600000|2020-09-22 13:00:00|18975.8|18960.8|18985.8|18970.8|19060.8|19045.8|18965.8|18950.8|1874
1600783200000|2020-09-22 14:00:00|18990.8|18975.8|18940.3|18925.3|19090.3|19075.3|18935.3|18920.3|2349
1600786800000|2020-09-22 15:00:00|18930.3|18915.3|18920.3|18895.3|18990.3|18975.3|18870.3|18855.3|2989
1600790400000|2020-09-22 16:00:00|18915.3|18900.3|18880.3|18855.3|18965.3|18945.3|18865.3|18845.3|356
1600794000000|2020-09-22 17:00:00|18875.3|18860.3|18955.3|18935.3|18965.3|18940.3|18875.3|18855.3|81
1600797600000|2020-09-22 18:00:00|18960.3|18940.3|18970.3|18955.3|19005.3|18980.3|18960.3|18940.3|147
1600801200000|2020-09-22 19:00:00|18965.3|18950.3|19030.3|19015.3|19055.3|19040.3|18960.3|18945.3|223
1600804800000|2020-09-22 20:00:00|19068|19028|19028.2|18988.2|19068.2|19028.2|19002.2|18962.2|0
1600808400000|2020-09-22 21:00:00|19027.7|18987.7|19049.1|19009.1|19052.1|19012.1|19027.7|18987.7|0
1600812000000|2020-09-22 22:00:00|19051.1|19011.1|19011.9|18971.9|19063.7|19023.7|19008.4|18968.4|0
1600815600000|2020-09-22 23:00:00|19011.8|18971.8|19076.1|19036.1|19081.4|19041.4|19005.4|18965.4|0
1600819200000|2020-09-23 00:00:00|19075.8|19035.8|19038.1|18998.1|19109|19069|19037.9|18997.9|0
1600822800000|2020-09-23 01:00:00|19037.9|18997.9|19068|19028|19075.6|19035.6|19014.2|18974.2|0
1600826400000|2020-09-23 02:00:00|19067.9|19027.9|19051.4|19011.4|19085.1|19045.1|19037.7|18997.7|0
1600830000000|2020-09-23 03:00:00|19050.4|19010.4|19059.4|19019.4|19083.4|19043.4|19028.6|18988.6|0
1600833600000|2020-09-23 04:00:00|19059.3|19019.3|19075.8|19035.8|19084.2|19044.2|19052.4|19012.4|0
1600837200000|2020-09-23 05:00:00|19076|19036|19123.9|19083.9|19136.4|19096.4|19076|19036|0
1600840800000|2020-09-23 06:00:00|19124|19084|19080.3|19065.3|19124|19095.3|19020.3|19005.3|346
1600844400000|2020-09-23 07:00:00|19075.3|19060.3|19140.3|19125.3|19170.3|19155.3|18950.3|18935.3|4561
1600848000000|2020-09-23 08:00:00|19145.3|19130.3|19205.3|19190.3|19230.3|19215.3|19140.3|19125.3|2212
1600851600000|2020-09-23 09:00:00|19200.3|19185.3|19225.3|19210.3|19230.3|19215.3|19195.3|19180.3|1253
1600855200000|2020-09-23 10:00:00|19230.3|19215.3|19165.3|19150.3|19240.3|19225.3|19140.3|19125.3|1249
1600858800000|2020-09-23 11:00:00|19170.3|19155.3|19098.5|19083.5|19170.3|19155.3|19093.5|19078.5|771
1600862400000|2020-09-23 12:00:00|19103.5|19088.5|19118.5|19103.5|19133.5|19118.5|19068.5|19053.5|1543
1600866000000|2020-09-23 13:00:00|19113.5|19098.5|19058.5|19043.5|19143.5|19128.5|19038.5|19023.5|1614
1600869600000|2020-09-23 14:00:00|19063.5|19048.5|19001.1|18986.1|19078.5|19063.5|18936.1|18921.1|2834
1600873200000|2020-09-23 15:00:00|18996.1|18981.1|18916.1|18891.1|19041.1|19026.1|18911.1|18886.1|2681
1600876800000|2020-09-23 16:00:00|18911.1|18886.1|18981.1|18956.1|18981.1|18961.1|18906.1|18886.1|239
1600880400000|2020-09-23 17:00:00|18976.1|18961.1|18911.1|18886.1|18976.1|18961.1|18891.1|18871.1|93
1600884000000|2020-09-23 18:00:00|18906.1|18891.1|18831.1|18816.1|18911.1|18891.1|18826.1|18811.1|236
1600887600000|2020-09-23 19:00:00|18826.1|18811.1|18776.1|18761.1|18826.1|18811.1|18756.1|18741.1|320
1600891200000|2020-09-23 20:00:00|18795.8|18755.8|18841.1|18801.1|18842.6|18802.6|18795.3|18755.3|0
1600894800000|2020-09-23 21:00:00|18841.4|18801.4|18817.7|18777.7|18845.5|18805.5|18816.3|18776.3|0
1600898400000|2020-09-23 22:00:00|18815.1|18775.1|18808.1|18768.1|18851.7|18811.7|18799.2|18759.2|0
1600902000000|2020-09-23 23:00:00|18808.3|18768.3|18745.7|18705.7|18826.6|18786.6|18707.2|18667.2|0
1600905600000|2020-09-24 00:00:00|18745.6|18705.6|18844.1|18804.1|18846.9|18806.9|18728.1|18688.1|0
1600909200000|2020-09-24 01:00:00|18843.1|18803.1|18785.8|18745.8|18860.9|18820.9|18779.6|18739.6|0
1600912800000|2020-09-24 02:00:00|18785.6|18745.6|18807|18767|18848.3|18808.3|18785.5|18745.5|0
1600916400000|2020-09-24 03:00:00|18806|18766|18782.5|18742.5|18814.6|18774.6|18779.1|18739.1|0
1600920000000|2020-09-24 04:00:00|18782.3|18742.3|18700.1|18660.1|18800.9|18760.9|18699.5|18659.5|0
1600923600000|2020-09-24 05:00:00|18700.3|18660.3|18755.4|18715.4|18757.7|18717.7|18674.2|18634.2|0
1600927200000|2020-09-24 06:00:00|18755.2|18715.2|18696.1|18681.1|18776.9|18741.1|18656.1|18641.1|535
1600930800000|2020-09-24 07:00:00|18701.1|18686.1|18939.9|18924.9|18949.9|18934.9|18656.1|18641.1|5574
1600934400000|2020-09-24 08:00:00|18934.9|18919.9|18879.9|18864.9|18944.9|18929.9|18829.9|18814.9|2053
1600938000000|2020-09-24 09:00:00|18874.9|18859.9|18989.9|18974.9|18994.9|18979.9|18849.9|18834.9|1782
1600941600000|2020-09-24 10:00:00|18994.9|18979.9|19084.9|19069.9|19109.9|19094.9|18989.9|18974.9|1796
1600945200000|2020-09-24 11:00:00|19089.9|19074.9|19056|19041|19099.9|19084.9|19024.9|19009.9|1476
1600948800000|2020-09-24 12:00:00|19061|19046|18966|18951|19071|19056|18951|18936|1485
1600952400000|2020-09-24 13:00:00|18971|18956|18956|18941|18986|18971|18846|18831|2842
1600956000000|2020-09-24 14:00:00|18961|18946|18863.5|18848.5|19011|18996|18803.5|18788.5|3188
1600959600000|2020-09-24 15:00:00|18868.5|18853.5|18968.5|18948.5|18973.5|18953.5|18818.5|18803.5|2472
1600963200000|2020-09-24 16:00:00|18973.5|18953.5|19003.5|18983.5|19003.5|18983.5|18948.5|18923.5|299
1600966800000|2020-09-24 17:00:00|18998.5|18978.5|19048.5|19023.5|19073.5|19053.5|18998.5|18978.5|235
1600970400000|2020-09-24 18:00:00|19053.5|19028.5|18963.5|18948.5|19058.5|19033.5|18958.5|18943.5|145
1600974000000|2020-09-24 19:00:00|18953.5|18938.5|18973.5|18958.5|18988.5|18973.5|18898.5|18883.5|165
1600977600000|2020-09-24 20:00:00|18985.5|18945.5|19011.6|18971.6|19029.5|18989.5|18971.6|18931.6|0
1600981200000|2020-09-24 21:00:00|19011.1|18971.1|19018.5|18978.5|19020.5|18980.5|19007.5|18967.5|0
1600984800000|2020-09-24 22:00:00|19021.2|18981.2|19043.3|19003.3|19066.6|19026.6|19020|18980|0
1600988400000|2020-09-24 23:00:00|19043.1|19003.1|19071.9|19031.9|19086.6|19046.6|19037.3|18997.3|0
1600992000000|2020-09-25 00:00:00|19071.6|19031.6|19086|19046|19097.3|19057.3|19044.3|19004.3|0
1600995600000|2020-09-25 01:00:00|19087|19047|19089.3|19049.3|19119.9|19079.9|19076.4|19036.4|0
1600999200000|2020-09-25 02:00:00|19089.4|19049.4|19077.9|19037.9|19115.4|19075.4|19066.4|19026.4|0
1601002800000|2020-09-25 03:00:00|19078.9|19038.9|19042.1|19002.1|19110.4|19070.4|19029.9|18989.9|0
1601006400000|2020-09-25 04:00:00|19042.2|19002.2|19075.5|19035.5|19076.1|19036.1|19035.9|18995.9|0
1601010000000|2020-09-25 05:00:00|19075.3|19035.3|19044.6|19004.6|19080.7|19040.7|19038.6|18998.6|0
1601013600000|2020-09-25 06:00:00|19046.6|19006.6|18948.5|18933.5|19050.2|19010.2|18938.5|18923.5|390
1601017200000|2020-09-25 07:00:00|18943.5|18928.5|18840.6|18825.6|18948.5|18933.5|18808.5|18793.5|3953
1601020800000|2020-09-25 08:00:00|18845.6|18830.6|18855.6|18840.6|18875.6|18860.6|18755.6|18740.6|2222
1601024400000|2020-09-25 09:00:00|18860.6|18845.6|18725.6|18710.6|18875.6|18860.6|18650.6|18635.6|2561
1601028000000|2020-09-25 10:00:00|18720.6|18705.6|18580.6|18565.6|18725.6|18710.6|18545.6|18530.6|2777
1601031600000|2020-09-25 11:00:00|18585.6|18570.6|18680.6|18665.6|18695.6|18680.6|18560.6|18545.6|1887
1601035200000|2020-09-25 12:00:00|18675.6|18660.6|18690.6|18675.6|18705.6|18690.6|18650.6|18635.6|1456
1601038800000|2020-09-25 13:00:00|18685.6|18670.6|18678.3|18663.3|18705.6|18690.6|18615.6|18600.6|2215
1601042400000|2020-09-25 14:00:00|18683.3|18668.3|18713.6|18698.6|18753.6|18738.6|18603.6|18588.6|3392
1601046000000|2020-09-25 15:00:00|18718.6|18703.6|18678.6|18658.6|18738.6|18723.6|18658.6|18643.6|2745
1601049600000|2020-09-25 16:00:00|18683.6|18663.6|18743.6|18718.6|18743.6|18723.6|18678.6|18653.6|305
1601053200000|2020-09-25 17:00:00|18738.6|18713.6|18788.6|18768.6|18793.6|18768.6|18733.6|18708.6|245
1601056800000|2020-09-25 18:00:00|18793.6|18763.6|18828.6|18813.6|18828.6|18813.6|18788.6|18763.6|121
1601060400000|2020-09-25 19:00:00|18833.6|18818.6|18868.6|18853.6|18888.6|18873.6|18833.6|18818.6|153
1601064000000|2020-09-25 20:00:00|18878.8|18838.8|18861.1|18821.1|18892.6|18852.6|18857|18817|0
1601244000000|2020-09-27 22:00:00|18918.6|18878.6|18926.4|18886.4|18933.5|18893.5|18903.8|18863.8|0
1601247600000|2020-09-27 23:00:00|18926.6|18886.6|18913.5|18873.5|18930.5|18890.5|18907.6|18867.6|0
1601251200000|2020-09-28 00:00:00|18913.4|18873.4|18874.3|18834.3|18920.7|18880.7|18874.2|18834.2|0
1601254800000|2020-09-28 01:00:00|18876.3|18836.3|18953.4|18913.4|18953.7|18913.7|18873.8|18833.8|0
1601258400000|2020-09-28 02:00:00|18953.7|18913.7|18954.9|18914.9|18968.6|18928.6|18947.3|18907.3|0
1601262000000|2020-09-28 03:00:00|18954.8|18914.8|18961.7|18921.7|18978|18938|18948.9|18908.9|0
1601265600000|2020-09-28 04:00:00|18961.8|18921.8|18956.9|18916.9|18973.5|18933.5|18950.4|18910.4|0
1601269200000|2020-09-28 05:00:00|18957.1|18917.1|18994.5|18954.5|19005.1|18965.1|18956.9|18916.9|0
1601272800000|2020-09-28 06:00:00|18994.7|18954.7|18938.6|18923.6|19000|18973.6|18938.6|18923.6|399
1601276400000|2020-09-28 07:00:00|18948.6|18933.6|19045.2|19030.2|19065.2|19050.2|18908.6|18893.6|4022
1601280000000|2020-09-28 08:00:00|19040.2|19025.2|19005.2|18990.2|19070.2|19055.2|18990.2|18975.2|2158
1601283600000|2020-09-28 09:00:00|19000.2|18985.2|19030.2|19015.2|19060.2|19045.2|18975.2|18960.2|1363
1601287200000|2020-09-28 10:00:00|19035.2|19020.2|19075.2|19060.2|19125.2|19110.2|19030.2|19015.2|1964
1601290800000|2020-09-28 11:00:00|19060.2|19045.2|19110.2|19095.2|19115.2|19100.2|19050.2|19035.2|1224
1601294400000|2020-09-28 12:00:00|19105.2|19090.2|19170.2|19155.2|19185.2|19170.2|19100.2|19085.2|2202
1601298000000|2020-09-28 13:00:00|19165.2|19150.2|19096.7|19081.7|19170.2|19155.2|19061.7|19046.7|2517
1601301600000|2020-09-28 14:00:00|19101.7|19086.7|19139.1|19124.1|19179.1|19164.1|19081.7|19066.7|3339
1601305200000|2020-09-28 15:00:00|19134.1|19119.1|19149.1|19124.1|19189.1|19174.1|19114.1|19099.1|2893
1601308800000|2020-09-28 16:00:00|19144.1|19129.1|19174.1|19149.1|19174.1|19154.1|19119.1|19099.1|231
1601312400000|2020-09-28 17:00:00|19169.1|19144.1|19169.1|19149.1|19179.1|19159.1|19149.1|19129.1|53
1601316000000|2020-09-28 18:00:00|19174.1|19144.1|19164.1|19149.1|19179.1|19159.1|19154.1|19134.1|61
1601319600000|2020-09-28 19:00:00|19159.1|19144.1|19174.1|19159.1|19189.1|19174.1|19144.1|19129.1|180
1601323200000|2020-09-28 20:00:00|19197.6|19157.6|19240|19200|19255.2|19215.2|19188.2|19148.2|0
1601326800000|2020-09-28 21:00:00|19237.5|19197.5|19239.6|19199.6|19241.4|19201.4|19234.2|19194.2|0
1601330400000|2020-09-28 22:00:00|19238.7|19198.7|19252|19212|19262.7|19222.7|19230|19190|0
1601334000000|2020-09-28 23:00:00|19251.7|19211.7|19273|19233|19277.2|19237.2|19250.3|19210.3|0
1601337600000|2020-09-29 00:00:00|19272.8|19232.8|19257.4|19217.4|19278.1|19238.1|19230.2|19190.2|0
1601341200000|2020-09-29 01:00:00|19257.6|19217.6|19245.4|19205.4|19268.9|19228.9|19212.6|19172.6|0
1601344800000|2020-09-29 02:00:00|19245.5|19205.5|19227.4|19187.4|19266.3|19226.3|19216.4|19176.4|0
1601348400000|2020-09-29 03:00:00|19223.8|19183.8|19240|19200|19240.2|19200.2|19211.8|19171.8|0
1601352000000|2020-09-29 04:00:00|19240.1|19200.1|19283.9|19243.9|19283.9|19243.9|19240|19200|0
1601355600000|2020-09-29 05:00:00|19284|19244|19238.3|19198.3|19307.7|19267.7|19216.7|19176.7|0
1601359200000|2020-09-29 06:00:00|19240.3|19200.3|19134.1|19119.1|19243.8|19203.8|19134.1|19119.1|252
1601362800000|2020-09-29 07:00:00|19139.1|19124.1|19096.5|19081.5|19154.1|19139.1|18999.1|18984.1|3099
1601366400000|2020-09-29 08:00:00|19101.5|19086.5|19186.5|19171.5|19191.5|19176.5|19026.5|19011.5|2080
1601370000000|2020-09-29 09:00:00|19181.5|19166.5|19171.5|19156.5|19201.5|19186.5|19131.5|19116.5|1400
1601373600000|2020-09-29 10:00:00|19166.5|19151.5|19191.5|19176.5|19231.5|19216.5|19156.5|19141.5|924
1601377200000|2020-09-29 11:00:00|19196.5|19181.5|19155.5|19140.5|19221.5|19206.5|19150.5|19135.5|448
1601380800000|2020-09-29 12:00:00|19160.5|19145.5|19180.5|19165.5|19210.5|19195.5|19135.5|19120.5|907
1601384400000|2020-09-29 13:00:00|19175.5|19160.5|19125.5|19110.5|19190.5|19175.5|19110.5|19095.5|1346
1601388000000|2020-09-29 14:00:00|19140.5|19125.5|19041.9|19026.9|19166.9|19151.9|19026.9|19011.9|2144
1601391600000|2020-09-29 15:00:00|19046.9|19031.9|19031.9|19006.9|19106.9|19091.9|18986.9|18971.9|1988
1601395200000|2020-09-29 16:00:00|19026.9|19011.9|19031.9|19011.9|19036.9|19011.9|18991.9|18971.9|203
1601398800000|2020-09-29 17:00:00|19026.9|19006.9|19061.9|19036.9|19061.9|19041.9|19006.9|18981.9|60
1601402400000|2020-09-29 18:00:00|19056.9|19031.9|19056.9|19041.9|19091.9|19071.9|19056.9|19031.9|89
1601406000000|2020-09-29 19:00:00|19041.9|19026.9|19051.9|19036.9|19061.9|19046.9|19021.9|19006.9|47
1601409600000|2020-09-29 20:00:00|19058.6|19018.6|19086.6|19046.6|19131.4|19091.4|19056.9|19016.9|0
1601413200000|2020-09-29 21:00:00|19086.2|19046.2|19081.2|19041.2|19086.2|19046.2|19079.7|19039.7|0
1601416800000|2020-09-29 22:00:00|19080.5|19040.5|19115.4|19075.4|19129|19089|19075.1|19035.1|0
1601420400000|2020-09-29 23:00:00|19115.2|19075.2|19114.4|19074.4|19134.3|19094.3|19104.4|19064.4|0
1601424000000|2020-09-30 00:00:00|19114.2|19074.2|19081.4|19041.4|19123.9|19083.9|19070.3|19030.3|0
1601427600000|2020-09-30 01:00:00|19081.3|19041.3|19127.1|19087.1|19156.7|19116.7|19076|19036|0
1601431200000|2020-09-30 02:00:00|19128.1|19088.1|19087.3|19047.3|19191.4|19151.4|19058.5|19018.5|0
1601434800000|2020-09-30 03:00:00|19087.5|19047.5|19019.7|18979.7|19087.9|19047.9|19001.9|18961.9|0
1601438400000|2020-09-30 04:00:00|19019.6|18979.6|18977.8|18937.8|19026.7|18986.7|18945.2|18905.2|0
1601442000000|2020-09-30 05:00:00|18977.5|18937.5|18918.2|18878.2|18997.3|18957.3|18915.1|18875.1|0
1601445600000|2020-09-30 06:00:00|18918.4|18878.4|18921.9|18906.9|18936.2|18906.9|18846.9|18831.9|349
1601449200000|2020-09-30 07:00:00|18916.9|18901.9|18983.3|18968.3|19106.9|19091.9|18876.9|18861.9|3253
1601452800000|2020-09-30 08:00:00|18973.3|18958.3|19053.3|19038.3|19078.3|19063.3|18943.3|18928.3|1897
1601456400000|2020-09-30 09:00:00|19048.3|19033.3|19033.3|19018.3|19048.3|19033.3|18973.3|18958.3|1079
1601460000000|2020-09-30 10:00:00|19038.3|19023.3|18988.3|18973.3|19053.3|19038.3|18938.3|18923.3|1867
1601463600000|2020-09-30 11:00:00|18983.3|18968.3|19006.2|18991.2|19023.3|19008.3|18968.3|18953.3|835
1601467200000|2020-09-30 12:00:00|19001.2|18986.2|19076.2|19061.2|19076.2|19061.2|18996.2|18981.2|914
1601470800000|2020-09-30 13:00:00|19071.2|19056.2|19136.2|19121.2|19141.2|19126.2|19046.2|19031.2|1722
1601474400000|2020-09-30 14:00:00|19131.2|19116.2|19110|19095|19156.2|19141.2|19100|19085|1680
1601478000000|2020-09-30 15:00:00|19115|19100|19050|19025|19135|19120|19005|18990|3039
1601481600000|2020-09-30 16:00:00|19055|19030|19090|19065|19105|19080|19050|19030|225
1601485200000|2020-09-30 17:00:00|19085|19060|19075|19050|19090|19065|19050|19025|99
1601488800000|2020-09-30 18:00:00|19070|19055|19025|19010|19100|19080|19000|18985|260
1601492400000|2020-09-30 19:00:00|19030|19015|19000|18985|19060|19045|18945|18930|257
1601496000000|2020-09-30 20:00:00|18999.7|18959.7|18969.7|18929.7|19016.1|18976.1|18916.5|18876.5|0
1601499600000|2020-09-30 21:00:00|18969.2|18929.2|18968.1|18928.1|18992.9|18952.9|18963.7|18923.7|0
1601503200000|2020-09-30 22:00:00|18974.7|18934.7|19041.8|19001.8|19043|19003|18974.5|18934.5|0
1601506800000|2020-09-30 23:00:00|19041.9|19001.9|19068.4|19028.4|19069.6|19029.6|19035.9|18995.9|0
1601510400000|2020-10-01 00:00:00|19068.6|19028.6|19062.7|19022.7|19093.5|19053.5|19035.7|18995.7|0
1601514000000|2020-10-01 01:00:00|19062.6|19022.6|19154.5|19114.5|19160.4|19120.4|19057.4|19017.4|0
1601517600000|2020-10-01 02:00:00|19154.6|19114.6|19144.7|19104.7|19166.6|19126.6|19130.6|19090.6|0
1601521200000|2020-10-01 03:00:00|19144.8|19104.8|19122.3|19082.3|19150.8|19110.8|19110.7|19070.7|0
1601524800000|2020-10-01 04:00:00|19122.2|19082.2|19122.3|19082.3|19151.4|19111.4|19113.9|19073.9|0
1601528400000|2020-10-01 05:00:00|19122.1|19082.1|19125.7|19085.7|19156.2|19116.2|19104.9|19064.9|0
1601532000000|2020-10-01 06:00:00|19123.7|19083.7|19205|19190|19205|19190|19110|19074.7|621
1601535600000|2020-10-01 07:00:00|19190|19175|19122.4|19107.4|19280|19265|19097.4|19082.4|3980
1601539200000|2020-10-01 08:00:00|19127.4|19112.4|19057.4|19042.4|19172.4|19157.4|19047.4|19032.4|2009
1601542800000|2020-10-01 09:00:00|19052.4|19037.4|19182.4|19167.4|19202.4|19187.4|19047.4|19032.4|1226
1601546400000|2020-10-01 10:00:00|19172.4|19157.4|19112.4|19097.4|19197.4|19182.4|19112.4|19097.4|896
1601550000000|2020-10-01 11:00:00|19107.4|19092.4|19184.2|19169.2|19199.2|19184.2|19107.4|19092.4|911
1601553600000|2020-10-01 12:00:00|19189.2|19174.2|19099.2|19084.2|19189.2|19174.2|19099.2|19084.2|948
1601557200000|2020-10-01 13:00:00|19104.2|19089.2|19049.2|19034.2|19124.2|19109.2|19049.2|19034.2|2368
1601560800000|2020-10-01 14:00:00|19029.2|19014.2|19052.2|19037.2|19117.2|19102.2|18974.2|18959.2|2294
1601564400000|2020-10-01 15:00:00|19057.2|19042.2|19082.2|19062.2|19097.2|19082.2|19032.2|19017.2|1980
1601568000000|2020-10-01 16:00:00|19077.2|19057.2|19077.2|19052.2|19082.2|19062.2|19027.2|19002.2|347
1601571600000|2020-10-01 17:00:00|19072.2|19057.2|19047.2|19022.2|19097.2|19072.2|19037.2|19012.2|97
1601575200000|2020-10-01 18:00:00|19052.2|19027.2|19072.2|19057.2|19072.2|19057.2|19012.2|18987.2|105
1601578800000|2020-10-01 19:00:00|19077.2|19062.2|19107.2|19092.2|19107.2|19092.2|19037.2|19022.2|147
1601582400000|2020-10-01 20:00:00|19105.2|19065.2|19079.3|19039.3|19116.5|19076.5|19069.4|19029.4|0
1601586000000|2020-10-01 21:00:00|19080.8|19040.8|19081|19041|19086.7|19046.7|19078.3|19038.3|0
1601589600000|2020-10-01 22:00:00|19081.2|19041.2|19120.7|19080.7|19133.3|19093.3|19057.8|19017.8|0
1601593200000|2020-10-01 23:00:00|19120.9|19080.9|19094.7|19054.7|19123.1|19083.1|19083.4|19043.4|0
1601596800000|2020-10-02 00:00:00|19094.5|19054.5|19018.5|18978.5|19122.1|19082.1|19018.4|18978.4|0
1601600400000|2020-10-02 01:00:00|19018.7|18978.7|19021.8|18981.8|19048.1|19008.1|19015.4|18975.4|0
1601604000000|2020-10-02 02:00:00|19020.8|18980.8|19009|18969|19038.6|18998.6|18993.6|18953.6|0
1601607600000|2020-10-02 03:00:00|19009.2|18969.2|19063.9|19023.9|19063.9|19023.9|19000.1|18960.1|0
1601611200000|2020-10-02 04:00:00|19064|19024|18957.6|18917.6|19065.5|19025.5|18944.8|18904.8|0
1601614800000|2020-10-02 05:00:00|18959.4|18919.4|18865.2|18825.2|18959.4|18919.4|18814.5|18774.5|0
1601618400000|2020-10-02 06:00:00|18865|18825|18897.2|18882.2|18947.2|18932.2|18817.2|18798.1|425
1601622000000|2020-10-02 07:00:00|18892.2|18877.2|18956.6|18941.6|19012.2|18997.2|18827.2|18812.2|3713
1601625600000|2020-10-02 08:00:00|18951.6|18936.6|19026.6|19011.6|19051.6|19036.6|18951.6|18936.6|1816
1601629200000|2020-10-02 09:00:00|19021.6|19006.6|18966.6|18951.6|19081.6|19066.6|18951.6|18936.6|1534
1601632800000|2020-10-02 10:00:00|18961.6|18946.6|18911.6|18896.6|18976.6|18961.6|18881.6|18866.6|1564
1601636400000|2020-10-02 11:00:00|18916.6|18901.6|18895.4|18880.4|18926.6|18911.6|18880.4|18865.4|919
1601640000000|2020-10-02 12:00:00|18900.4|18885.4|18920.4|18905.4|18965.4|18950.4|18890.4|18875.4|1059
1601643600000|2020-10-02 13:00:00|18915.4|18900.4|18995.4|18980.4|19040.4|19025.4|18855.4|18840.4|2455
1601647200000|2020-10-02 14:00:00|18990.4|18975.4|18976.5|18961.5|19055.4|19040.4|18951.5|18936.5|2046
1601650800000|2020-10-02 15:00:00|18981.5|18966.5|19036.5|19011.5|19086.5|19066.5|18966.5|18951.5|2551
1601654400000|2020-10-02 16:00:00|19031.5|19016.5|19121.5|19096.5|19161.5|19141.5|19021.5|19001.5|592
1601658000000|2020-10-02 17:00:00|19126.5|19101.5|19096.5|19071.5|19136.5|19111.5|19081.5|19061.5|67
1601661600000|2020-10-02 18:00:00|19091.5|19076.5|19111.5|19096.5|19141.5|19126.5|19091.5|19076.5|135
1601665200000|2020-10-02 19:00:00|19126.5|19111.5|19151.5|19136.5|19151.5|19136.5|19086.5|19071.5|172
1601668800000|2020-10-02 20:00:00|19132.5|19092.5|19178.6|19138.6|19201.2|19161.2|19124.2|19084.2|0
1601672400000|2020-10-02 21:00:00|19182.6|19142.6|19182.6|19142.6|19182.6|19142.6|19182.6|19142.6|0
1601848800000|2020-10-04 22:00:00|19134.6|19094.6|19133.5|19093.5|19145.2|19105.2|19102.2|19062.2|0
1601852400000|2020-10-04 23:00:00|19133.6|19093.6|19142.5|19102.5|19156.3|19116.3|19110.4|19070.4|0
1601856000000|2020-10-05 00:00:00|19143|19103|19176.8|19136.8|19187|19147|19130.6|19090.6|0
1601859600000|2020-10-05 01:00:00|19177|19137|19147.1|19107.1|19182.4|19142.4|19138.4|19098.4|0
1601863200000|2020-10-05 02:00:00|19147|19107|19175|19135|19180.6|19140.6|19141.3|19101.3|0
1601866800000|2020-10-05 03:00:00|19175.1|19135.1|19143|19103|19187.1|19147.1|19143|19103|0
1601870400000|2020-10-05 04:00:00|19143.2|19103.2|19162.3|19122.3|19172.6|19132.6|19136.9|19096.9|0
1601874000000|2020-10-05 05:00:00|19162.4|19122.4|19185.6|19145.6|19197.6|19157.6|19156.1|19116.1|0
1601877600000|2020-10-05 06:00:00|19185.8|19145.8|19231.5|19216.5|19241.5|19226.5|19181.5|19144.8|339
1601881200000|2020-10-05 07:00:00|19236.5|19221.5|19102.7|19087.7|19281.5|19266.5|19092.7|19077.7|3773
1601884800000|2020-10-05 08:00:00|19097.7|19082.7|19192.7|19177.7|19217.7|19202.7|19092.7|19077.7|1614
1601888400000|2020-10-05 09:00:00|19197.7|19182.7|19177.7|19162.7|19242.7|19227.7|19172.7|19157.7|1221
1601892000000|2020-10-05 10:00:00|19172.7|19157.7|19192.7|19177.7|19192.7|19177.7|19122.7|19107.7|1002
1601895600000|2020-10-05 11:00:00|19197.7|19182.7|19223.5|19208.5|19228.5|19213.5|19187.7|19172.7|777
1601899200000|2020-10-05 12:00:00|19218.5|19203.5|19193.5|19178.5|19243.5|19228.5|19183.5|19168.5|851
1601902800000|2020-10-05 13:00:00|19198.5|19183.5|19153.5|19138.5|19223.5|19208.5|19143.5|19128.5|1339
1601906400000|2020-10-05 14:00:00|19158.5|19143.5|19212.7|19197.7|19222.7|19207.7|19143.5|19128.5|1554
1601910000000|2020-10-05 15:00:00|19217.7|19202.7|19272.7|19252.7|19282.7|19267.7|19207.7|19192.7|2659
1601913600000|2020-10-05 16:00:00|19267.7|19247.7|19272.7|19252.7|19282.7|19257.7|19262.7|19242.7|85
1601917200000|2020-10-05 17:00:00|19277.7|19257.7|19267.7|19242.7|19282.7|19262.7|19262.7|19242.7|57
1601920800000|2020-10-05 18:00:00|19262.7|19247.7|19307.7|19292.7|19307.7|19292.7|19257.7|19237.7|182
1601924400000|2020-10-05 19:00:00|19312.7|19297.7|19397.7|19382.7|19402.7|19387.7|19307.7|19292.7|226
1601928000000|2020-10-05 20:00:00|19384.4|19344.4|19355.4|19315.4|19384.8|19344.8|19353.6|19313.6|0
1601931600000|2020-10-05 21:00:00|19355.1|19315.1|19337.4|19297.4|19356.1|19316.1|19333.9|19293.9|0
1601935200000|2020-10-05 22:00:00|19338.2|19298.2|19353.9|19313.9|19358.7|19318.7|19337.8|19297.8|0
1601938800000|2020-10-05 23:00:00|19354.1|19314.1|19328.1|19288.1|19356.3|19316.3|19308.3|19268.3|0
1601942400000|2020-10-06 00:00:00|19328.3|19288.3|19340.3|19300.3|19355.7|19315.7|19299.8|19259.8|0
1601946000000|2020-10-06 01:00:00|19340.4|19300.4|19353.4|19313.4|19365.1|19325.1|19323.9|19283.9|0
1601949600000|2020-10-06 02:00:00|19353.6|19313.6|19347.9|19307.9|19375.7|19335.7|19341.8|19301.8|0
1601953200000|2020-10-06 03:00:00|19348|19308|19364.1|19324.1|19387.6|19347.6|19336.4|19296.4|0
1601956800000|2020-10-06 04:00:00|19364.2|19324.2|19354.4|19314.4|19372.2|19332.2|19348.8|19308.8|0
1601960400000|2020-10-06 05:00:00|19354.3|19314.3|19323.6|19283.6|19354.7|19314.7|19267.6|19227.6|0
1601964000000|2020-10-06 06:00:00|19321.9|19281.9|19357.7|19342.7|19367.7|19352.7|19307.7|19267.7|310
1601967600000|2020-10-06 07:00:00|19352.7|19337.7|19304.7|19289.7|19392.7|19377.7|19254.7|19239.7|3350
1601971200000|2020-10-06 08:00:00|19299.7|19284.7|19249.7|19234.7|19304.7|19289.7|19199.7|19184.7|2006
1601974800000|2020-10-06 09:00:00|19244.7|19229.7|19334.7|19319.7|19354.7|19339.7|19234.7|19219.7|1473
1601978400000|2020-10-06 10:00:00|19324.7|19309.7|19374.7|19359.7|19394.7|19379.7|19314.7|19299.7|1644
1601982000000|2020-10-06 11:00:00|19369.7|19354.7|19443.1|19428.1|19463.1|19448.1|19364.7|19349.7|1835
1601985600000|2020-10-06 12:00:00|19438.1|19423.1|19498.1|19483.1|19503.1|19488.1|19428.1|19413.1|1883
1601989200000|2020-10-06 13:00:00|19503.1|19488.1|19418.1|19403.1|19528.1|19513.1|19418.1|19403.1|1697
1601992800000|2020-10-06 14:00:00|19413.1|19398.1|19436.3|19421.3|19476.3|19461.3|19401.3|19386.3|1946
1601996400000|2020-10-06 15:00:00|19431.3|19416.3|19406.3|19381.3|19451.3|19436.3|19396.3|19376.3|2180
1602000000000|2020-10-06 16:00:00|19401.3|19386.3|19446.3|19426.3|19456.3|19436.3|19401.3|19376.3|292
1602003600000|2020-10-06 17:00:00|19441.3|19421.3|19436.3|19416.3|19466.3|19446.3|19426.3|19406.3|134
1602007200000|2020-10-06 18:00:00|19441.3|19421.3|19366.3|19351.3|19486.3|19471.3|19306.3|19291.3|378
1602010800000|2020-10-06 19:00:00|19351.3|19336.3|19246.3|19231.3|19351.3|19336.3|19236.3|19221.3|599
1602014400000|2020-10-06 20:00:00|19269.1|19229.1|19207|19167|19296.1|19256.1|19176.9|19136.9|0
1602018000000|2020-10-06 21:00:00|19207.5|19167.5|19243.6|19203.6|19243.6|19203.6|19206|19166|0
1602021600000|2020-10-06 22:00:00|19246.4|19206.4|19250.7|19210.7|19273.2|19233.2|19216.9|19176.9|0
1602025200000|2020-10-06 23:00:00|19250.4|19210.4|19294.7|19254.7|19305.8|19265.8|19242.9|19202.9|0
1602028800000|2020-10-07 00:00:00|19295|19255|19332.6|19292.6|19342.8|19302.8|19287|19247|0
1602032400000|2020-10-07 01:00:00|19331.6|19291.6|19371|19331|19382.2|19342.2|19300.5|19260.5|0
1602036000000|2020-10-07 02:00:00|19370.8|19330.8|19357.2|19317.2|19415.3|19375.3|19344.4|19304.4|0
1602039600000|2020-10-07 03:00:00|19357.3|19317.3|19346.7|19306.7|19385|19345|19334.9|19294.9|0
1602043200000|2020-10-07 04:00:00|19346.9|19306.9|19358.1|19318.1|19363.7|19323.7|19340.1|19300.1|0
1602046800000|2020-10-07 05:00:00|19357.1|19317.1|19361.9|19321.9|19405.4|19365.4|19322.1|19282.1|0
1602050400000|2020-10-07 06:00:00|19360.9|19320.9|19391.3|19376.3|19391.3|19376.3|19331.3|19308|339
1602054000000|2020-10-07 07:00:00|19401.3|19386.3|19438.9|19423.9|19476.3|19461.3|19346.3|19331.3|3012
1602057600000|2020-10-07 08:00:00|19443.9|19428.9|19423.9|19408.9|19463.9|19448.9|19403.9|19388.9|971
1602061200000|2020-10-07 09:00:00|19418.9|19403.9|19413.9|19398.9|19443.9|19428.9|19383.9|19368.9|696
1602064800000|2020-10-07 10:00:00|19408.9|19393.9|19458.9|19443.9|19468.9|19453.9|19383.9|19368.9|999
1602068400000|2020-10-07 11:00:00|19453.9|19438.9|19402.3|19387.3|19453.9|19438.9|19392.3|19377.3|654
1602072000000|2020-10-07 12:00:00|19397.3|19382.3|19437.3|19422.3|19457.3|19442.3|19392.3|19377.3|702
1602075600000|2020-10-07 13:00:00|19442.3|19427.3|19437.3|19422.3|19457.3|19442.3|19397.3|19382.3|1207
1602079200000|2020-10-07 14:00:00|19432.3|19417.3|19422|19407|19452|19437|19407|19392|1321
1602082800000|2020-10-07 15:00:00|19427|19412|19427|19402|19457|19442|19402|19387|1560
1602086400000|2020-10-07 16:00:00|19432|19407|19422|19402|19442|19417|19397|19377|287
1602090000000|2020-10-07 17:00:00|19427|19397|19443.5|19415.5|19462|19442|19417|19392|138
1602093600000|2020-10-07 18:00:00|19441|19413|19472|19457|19482|19467|19437|19412|110
1602097200000|2020-10-07 19:00:00|19477|19462|19502|19487|19512|19497|19472|19457|169
1602100800000|2020-10-07 20:00:00|19487.4|19447.4|19483.5|19443.5|19492.7|19452.7|19463.9|19423.9|0
1602104400000|2020-10-07 21:00:00|19482.5|19442.5|19485|19445|19487.5|19447.5|19481.5|19441.5|0
1602108000000|2020-10-07 22:00:00|19483.3|19443.3|19501.4|19461.4|19509.1|19469.1|19473.8|19433.8|0
1602111600000|2020-10-07 23:00:00|19501.3|19461.3|19526.9|19486.9|19532.9|19492.9|19496.5|19456.5|0
1602115200000|2020-10-08 00:00:00|19527.1|19487.1|19512.6|19472.6|19536.1|19496.1|19480.6|19440.6|0
1602118800000|2020-10-08 01:00:00|19512.5|19472.5|19555.2|19515.2|19566.3|19526.3|19495.6|19455.6|0
1602122400000|2020-10-08 02:00:00|19555.3|19515.3|19535.2|19495.2|19563.5|19523.5|19508.8|19468.8|0
1602126000000|2020-10-08 03:00:00|19536.2|19496.2|19526.7|19486.7|19543.7|19503.7|19515.7|19475.7|0
1602129600000|2020-10-08 04:00:00|19526.8|19486.8|19532.9|19492.9|19532.9|19492.9|19501.5|19461.5|0
1602133200000|2020-10-08 05:00:00|19532.8|19492.8|19515.4|19475.4|19538.9|19498.9|19514|19474|0
1602136800000|2020-10-08 06:00:00|19515.6|19475.6|19552|19537|19562|19547|19502|19475.6|268
1602140400000|2020-10-08 07:00:00|19542|19527|19557.6|19542.6|19622|19607|19522|19507|3940
1602144000000|2020-10-08 08:00:00|19552.6|19537.6|19552.6|19537.6|19582.6|19567.6|19467.6|19452.6|2025
1602147600000|2020-10-08 09:00:00|19547.6|19532.6|19552.6|19537.6|19577.6|19562.6|19532.6|19517.6|1244
1602151200000|2020-10-08 10:00:00|19547.6|19532.6|19562.6|19547.6|19607.6|19592.6|19542.6|19527.6|1079
1602154800000|2020-10-08 11:00:00|19567.6|19552.6|19536.3|19521.3|19577.6|19562.6|19532.6|19517.6|580
1602158400000|2020-10-08 12:00:00|19541.3|19526.3|19561.3|19546.3|19581.3|19566.3|19526.3|19511.3|597
1602162000000|2020-10-08 13:00:00|19566.3|19551.3|19601.3|19586.3|19606.3|19591.3|19536.3|19521.3|1229
1602165600000|2020-10-08 14:00:00|19606.3|19591.3|19615.4|19600.4|19635.4|19620.4|19565.4|19550.4|1683
1602169200000|2020-10-08 15:00:00|19620.4|19605.4|19580.4|19560.4|19625.4|19610.4|19570.4|19555.4|2527
1602172800000|2020-10-08 16:00:00|19585.4|19565.4|19605.4|19580.4|19615.4|19595.4|19575.4|19555.4|237
1602176400000|2020-10-08 17:00:00|19600.4|19585.4|19610.4|19585.4|19615.4|19595.4|19595.4|19575.4|66
1602180000000|2020-10-08 18:00:00|19605.4|19590.4|19625.4|19610.4|19630.4|19610.4|19605.4|19590.4|123
1602183600000|2020-10-08 19:00:00|19620.4|19605.4|19635.4|19620.4|19635.4|19620.4|19600.4|19585.4|238
1602187200000|2020-10-08 20:00:00|19634.2|19594.2|19671.7|19631.7|19675.9|19635.9|19616.2|19576.2|0
1602190800000|2020-10-08 21:00:00|19671.2|19631.2|19650.9|19610.9|19671.2|19631.2|19629|19589|0
1602194400000|2020-10-08 22:00:00|19651.7|19611.7|19674|19634|19691.5|19651.5|19648.6|19608.6|0
1602198000000|2020-10-08 23:00:00|19674.1|19634.1|19679.4|19639.4|19683|19643|19662.6|19622.6|0
1602201600000|2020-10-09 00:00:00|19679.2|19639.2|19638.2|19598.2|19688.4|19648.4|19624|19584|0
1602205200000|2020-10-09 01:00:00|19637.2|19597.2|19631.3|19591.3|19658.1|19618.1|19613.3|19573.3|0
1602208800000|2020-10-09 02:00:00|19631.2|19591.2|19644|19604|19649.6|19609.6|19625.8|19585.8|0
1602212400000|2020-10-09 03:00:00|19644.1|19604.1|19631.8|19591.8|19661.3|19621.3|19629.1|19589.1|0
1602216000000|2020-10-09 04:00:00|19629.8|19589.8|19627.8|19587.8|19644.4|19604.4|19614.6|19574.6|0
1602219600000|2020-10-09 05:00:00|19627.7|19587.7|19625.3|19585.3|19637.4|19597.4|19609.4|19569.4|0
1602223200000|2020-10-09 06:00:00|19627.3|19587.3|19600.4|19585.4|19631|19615.4|19590.4|19574.2|258
1602226800000|2020-10-09 07:00:00|19605.4|19590.4|19583.6|19568.6|19655.4|19640.4|19545.4|19530.4|2569
1602230400000|2020-10-09 08:00:00|19588.6|19573.6|19508.6|19493.6|19603.6|19588.6|19493.6|19478.6|1322
1602234000000|2020-10-09 09:00:00|19513.6|19498.6|19553.6|19538.6|19558.6|19543.6|19503.6|19488.6|675
1602237600000|2020-10-09 10:00:00|19548.6|19533.6|19488.6|19473.6|19568.6|19553.6|19483.6|19468.6|761
1602241200000|2020-10-09 11:00:00|19483.6|19468.6|19566.8|19551.8|19566.8|19551.8|19483.6|19468.6|818
1602244800000|2020-10-09 12:00:00|19576.8|19561.8|19666.8|19651.8|19666.8|19651.8|19571.8|19556.8|1159
1602248400000|2020-10-09 13:00:00|19671.8|19656.8|19601.8|19586.8|19691.8|19676.8|19586.8|19571.8|1422
1602252000000|2020-10-09 14:00:00|19606.8|19591.8|19576.5|19561.5|19616.8|19601.8|19551.5|19536.5|1176
1602255600000|2020-10-09 15:00:00|19571.5|19556.5|19656.5|19631.5|19676.5|19656.5|19551.5|19536.5|1592
1602259200000|2020-10-09 16:00:00|19661.5|19636.5|19631.5|19606.5|19661.5|19641.5|19621.5|19601.5|242
1602262800000|2020-10-09 17:00:00|19636.5|19611.5|19631.5|19611.5|19641.5|19621.5|19616.5|19596.5|122
1602266400000|2020-10-09 18:00:00|19636.5|19606.5|19596.5|19581.5|19636.5|19616.5|19591.5|19576.5|126
1602270000000|2020-10-09 19:00:00|19601.5|19586.5|19626.5|19611.5|19636.5|19621.5|19596.5|19581.5|150
1602273600000|2020-10-09 20:00:00|19640.7|19600.7|19703|19663|19719.9|19679.9|19637.6|19597.6|0
1602277200000|2020-10-09 21:00:00|19702.2|19662.2|19702.2|19662.2|19702.2|19662.2|19702.2|19662.2|0
1602453600000|2020-10-11 22:00:00|19559.3|19519.3|19605.5|19565.5|19616.8|19576.8|19555.2|19515.2|0
1602457200000|2020-10-11 23:00:00|19605.6|19565.6|19609.5|19569.5|19627.4|19587.4|19584|19544|0
1602460800000|2020-10-12 00:00:00|19610|19570|19615.2|19575.2|19627.4|19587.4|19579.6|19539.6|0
1602464400000|2020-10-12 01:00:00|19615.1|19575.1|19691.9|19651.9|19692.4|19652.4|19597.9|19557.9|0
1602468000000|2020-10-12 02:00:00|19692|19652|19675.7|19635.7|19695|19655|19664.2|19624.2|0
1602471600000|2020-10-12 03:00:00|19675.8|19635.8|19707.4|19667.4|19718.9|19678.9|19664.4|19624.4|0
1602475200000|2020-10-12 04:00:00|19707.3|19667.3|19723|19683|19723.3|19683.3|19706.2|19666.2|0
1602478800000|2020-10-12 05:00:00|19722.8|19682.8|19725.3|19685.3|19748.1|19708.1|19712.1|19672.1|0
1602482400000|2020-10-12 06:00:00|19725.5|19685.5|19656.5|19641.5|19741.5|19726.5|19656.5|19641.5|255
1602486000000|2020-10-12 07:00:00|19651.5|19636.5|19591.7|19576.7|19661.5|19646.5|19581.5|19566.5|2387
1602489600000|2020-10-12 08:00:00|19586.7|19571.7|19596.7|19581.7|19711.7|19696.7|19566.7|19551.7|1731
1602493200000|2020-10-12 09:00:00|19601.7|19586.7|19661.7|19646.7|19676.7|19661.7|19596.7|19581.7|852
1602496800000|2020-10-12 10:00:00|19666.7|19651.7|19726.7|19711.7|19726.7|19711.7|19661.7|19646.7|771
1602500400000|2020-10-12 11:00:00|19721.7|19706.7|19732.4|19717.4|19761.7|19746.7|19696.7|19681.7|1149
1602504000000|2020-10-12 12:00:00|19737.4|19722.4|19702.4|19687.4|19772.4|19757.4|19697.4|19682.4|1331
1602507600000|2020-10-12 13:00:00|19697.4|19682.4|19667.4|19652.4|19707.4|19692.4|19662.4|19647.4|889
1602511200000|2020-10-12 14:00:00|19662.4|19647.4|19689.3|19674.3|19704.3|19689.3|19662.4|19647.4|905
1602514800000|2020-10-12 15:00:00|19694.3|19679.3|19714.3|19694.3|19739.3|19724.3|19684.3|19669.3|1931
1602518400000|2020-10-12 16:00:00|19719.3|19699.3|19759.3|19734.3|19769.3|19749.3|19714.3|19694.3|275
1602522000000|2020-10-12 17:00:00|19754.3|19729.3|19764.3|19739.3|19784.3|19764.3|19749.3|19729.3|65
1602525600000|2020-10-12 18:00:00|19769.3|19744.3|19754.3|19739.3|19774.3|19754.3|19754.3|19739.3|93
1602529200000|2020-10-12 19:00:00|19759.3|19744.3|19769.3|19754.3|19789.3|19774.3|19754.3|19739.3|190
1602532800000|2020-10-12 20:00:00|19785.5|19745.5|19794.9|19754.9|19822.9|19782.9|19764.2|19724.2|0
1602536400000|2020-10-12 21:00:00|19795.4|19755.4|19808.4|19768.4|19811.8|19771.8|19791.9|19751.9|0
1602540000000|2020-10-12 22:00:00|19809.4|19769.4|19801.4|19761.4|19825|19785|19797.7|19757.7|0
1602543600000|2020-10-12 23:00:00|19801.5|19761.5|19795|19755|19815.1|19775.1|19783.7|19743.7|0
1602547200000|2020-10-13 00:00:00|19795.2|19755.2|19753.2|19713.2|19800.3|19760.3|19725.9|19685.9|0
1602550800000|2020-10-13 01:00:00|19753.1|19713.1|19731.9|19691.9|19754.5|19714.5|19714.6|19674.6|0
1602554400000|2020-10-13 02:00:00|19732.1|19692.1|19754|19714|19754|19714|19719.1|19679.1|0
1602558000000|2020-10-13 03:00:00|19752|19712|19759.3|19719.3|19770.9|19730.9|19739.3|19699.3|0
1602561600000|2020-10-13 04:00:00|19759.4|19719.4|19764.3|19724.3|19769.8|19729.8|19747.3|19707.3|0
1602565200000|2020-10-13 05:00:00|19764.5|19724.5|19785.7|19745.7|19796.3|19756.3|19764.3|19724.3|0
1602568800000|2020-10-13 06:00:00|19785.5|19745.5|19729.3|19714.3|19791.3|19751.3|19704.3|19689.3|264
1602572400000|2020-10-13 07:00:00|19719.3|19704.3|19632.6|19617.6|19734.3|19719.3|19554.3|19539.3|3552
1602576000000|2020-10-13 08:00:00|19637.6|19622.6|19687.6|19672.6|19692.6|19677.6|19632.6|19617.6|1447
1602579600000|2020-10-13 09:00:00|19692.6|19677.6|19687.6|19672.6|19722.6|19707.6|19657.6|19642.6|1226
1602583200000|2020-10-13 10:00:00|19682.6|19667.6|19652.6|19637.6|19702.6|19687.6|19647.6|19632.6|932
1602586800000|2020-10-13 11:00:00|19647.6|19632.6|19635.1|19620.1|19672.6|19657.6|19610.1|19595.1|526
1602590400000|2020-10-13 12:00:00|19630.1|19615.1|19590.1|19575.1|19640.1|19625.1|19575.1|19560.1|1031
1602594000000|2020-10-13 13:00:00|19595.1|19580.1|19580.1|19565.1|19615.1|19600.1|19540.1|19525.1|1794
1602597600000|2020-10-13 14:00:00|19585.1|19570.1|19567.4|19552.4|19585.1|19570.1|19492.4|19477.4|2199
1602601200000|2020-10-13 15:00:00|19572.4|19557.4|19572.4|19552.4|19582.4|19567.4|19537.4|19522.4|1851
1602604800000|2020-10-13 16:00:00|19577.4|19547.4|19572.4|19547.4|19577.4|19552.4|19547.4|19522.4|112
1602608400000|2020-10-13 17:00:00|19567.4|19542.4|19522.4|19497.4|19567.4|19547.4|19517.4|19497.4|109
1602612000000|2020-10-13 18:00:00|19517.4|19502.4|19527.4|19512.4|19542.4|19522.4|19497.4|19482.4|109
1602615600000|2020-10-13 19:00:00|19532.4|19517.4|19542.4|19527.4|19567.4|19552.4|19527.4|19512.4|131
1602619200000|2020-10-13 20:00:00|19530.5|19490.5|19529.2|19489.2|19554.7|19514.7|19521.5|19481.5|0
1602622800000|2020-10-13 21:00:00|19529.4|19489.4|19530.9|19490.9|19532.4|19492.4|19528.4|19488.4|0
1602626400000|2020-10-13 22:00:00|19529.4|19489.4|19558.4|19518.4|19567.9|19527.9|19525.8|19485.8|0
1602630000000|2020-10-13 23:00:00|19558.5|19518.5|19564.4|19524.4|19572.7|19532.7|19552.6|19512.6|0
1602633600000|2020-10-14 00:00:00|19564.5|19524.5|19571.8|19531.8|19587.6|19547.6|19533.9|19493.9|0
1602637200000|2020-10-14 01:00:00|19571.7|19531.7|19571.7|19531.7|19583.4|19543.4|19541.2|19501.2|0
1602640800000|2020-10-14 02:00:00|19571.5|19531.5|19578.5|19538.5|19595.5|19555.5|19560.4|19520.4|0
1602644400000|2020-10-14 03:00:00|19579.5|19539.5|19591.6|19551.6|19613.7|19573.7|19578.8|19538.8|0
1602648000000|2020-10-14 04:00:00|19591.7|19551.7|19579.7|19539.7|19619.5|19579.5|19573.4|19533.4|0
1602651600000|2020-10-14 05:00:00|19579.8|19539.8|19573.1|19533.1|19585.4|19545.4|19557.1|19517.1|0
1602655200000|2020-10-14 06:00:00|19573.2|19533.2|19602.4|19587.4|19602.4|19587.4|19532.4|19517.4|220
1602658800000|2020-10-14 07:00:00|19592.4|19577.4|19663|19648|19663|19648|19517.4|19502.4|3061
1602662400000|2020-10-14 08:00:00|19658|19643|19718|19703|19748|19733|19658|19643|1873
1602666000000|2020-10-14 09:00:00|19713|19698|19673|19658|19738|19723|19673|19658|1455
1602669600000|2020-10-14 10:00:00|19668|19653|19608|19593|19678|19663|19593|19578|1851
1602673200000|2020-10-14 11:00:00|19603|19588|19612.4|19597.4|19638|19623|19597.4|19582.4|1095
1602676800000|2020-10-14 12:00:00|19607.4|19592.4|19672.4|19657.4|19682.4|19667.4|19607.4|19592.4|993
1602680400000|2020-10-14 13:00:00|19667.4|19652.4|19687.4|19672.4|19692.4|19677.4|19652.4|19637.4|1151
1602684000000|2020-10-14 14:00:00|19682.4|19667.4|19635.2|19620.2|19702.4|19687.4|19630.2|19615.2|1468
1602687600000|2020-10-14 15:00:00|19645.2|19630.2|19565.2|19540.2|19650.2|19635.2|19565.2|19540.2|2148
1602691200000|2020-10-14 16:00:00|19560.2|19545.2|19545.2|19525.2|19580.2|19560.2|19515.2|19495.2|492
1602694800000|2020-10-14 17:00:00|19540.2|19520.2|19555.2|19535.2|19560.2|19535.2|19530.2|19505.2|64
1602698400000|2020-10-14 18:00:00|19560.2|19540.2|19545.2|19530.2|19575.2|19555.2|19520.2|19505.2|79
1602702000000|2020-10-14 19:00:00|19555.2|19540.2|19550.2|19535.2|19580.2|19565.2|19540.2|19525.2|140
1602705600000|2020-10-14 20:00:00|19555.9|19515.9|19554.7|19514.7|19572|19532|19549.8|19509.8|0
1602709200000|2020-10-14 21:00:00|19555.1|19515.1|19556.5|19516.5|19559|19519|19553.6|19513.6|0
1602712800000|2020-10-14 22:00:00|19557|19517|19570.4|19530.4|19592.5|19552.5|19532.1|19492.1|0
1602716400000|2020-10-14 23:00:00|19570.5|19530.5|19580|19540|19590.1|19550.1|19566.2|19526.2|0
1602720000000|2020-10-15 00:00:00|19579.8|19539.8|19565.3|19525.3|19599.7|19559.7|19559.3|19519.3|0
1602723600000|2020-10-15 01:00:00|19565.4|19525.4|19551.1|19511.1|19599.6|19559.6|19528.2|19488.2|0
1602727200000|2020-10-15 02:00:00|19548.5|19508.5|19498.3|19458.3|19562.5|19522.5|19497.3|19457.3|0
1602730800000|2020-10-15 03:00:00|19500|19460|19466.1|19426.1|19500|19460|19452.1|19412.1|0
1602734400000|2020-10-15 04:00:00|19466|19426|19490.3|19450.3|19501.4|19461.4|19449|19409|0
1602738000000|2020-10-15 05:00:00|19490|19450|19502|19462|19520.6|19480.6|19484.4|19444.4|0
1602741600000|2020-10-15 06:00:00|19501.9|19461.9|19425.2|19410.2|19501.9|19480.2|19420.2|19405.2|396
1602745200000|2020-10-15 07:00:00|19420.2|19405.2|19257.4|19242.4|19425.2|19410.2|19172.4|19157.4|5692
1602748800000|2020-10-15 08:00:00|19252.4|19237.4|19122.4|19107.4|19252.4|19237.4|19107.4|19092.4|3074
1602752400000|2020-10-15 09:00:00|19117.4|19102.4|19142.4|19127.4|19147.4|19132.4|19077.4|19062.4|2854
1602756000000|2020-10-15 10:00:00|19137.4|19122.4|19112.4|19097.4|19152.4|19137.4|19072.4|19057.4|1452
1602759600000|2020-10-15 11:00:00|19117.4|19102.4|19080.6|19065.6|19132.4|19117.4|19075.6|19060.6|1470
1602763200000|2020-10-15 12:00:00|19075.6|19060.6|18975.6|18960.6|19120.6|19105.6|18965.6|18950.6|2099
1602766800000|2020-10-15 13:00:00|18970.6|18955.6|19130.6|19115.6|19130.6|19115.6|18965.6|18950.6|2257
1602770400000|2020-10-15 14:00:00|19125.6|19110.6|19050.5|19035.5|19125.6|19110.6|19000.5|18985.5|2922
1602774000000|2020-10-15 15:00:00|19045.5|19030.5|19130.5|19110.5|19160.5|19135.5|19030.5|19015.5|4435
1602777600000|2020-10-15 16:00:00|19135.5|19105.5|19130.5|19110.5|19145.5|19120.5|19110.5|19085.5|375
1602781200000|2020-10-15 17:00:00|19135.5|19115.5|19140.5|19120.5|19145.5|19125.5|19120.5|19100.5|185
1602784800000|2020-10-15 18:00:00|19145.5|19125.5|19140.5|19125.5|19160.5|19140.5|19120.5|19105.5|185
1602788400000|2020-10-15 19:00:00|19145.5|19130.5|19180.5|19165.5|19200.5|19185.5|19145.5|19130.5|256
1602792000000|2020-10-15 20:00:00|19199.4|19159.4|19212.4|19172.4|19221.3|19181.3|19188.2|19148.2|0
1602795600000|2020-10-15 21:00:00|19212.9|19172.9|19219.8|19179.8|19219.8|19179.8|19206|19166|0
1602799200000|2020-10-15 22:00:00|19221.6|19181.6|19227.9|19187.9|19233.2|19193.2|19211.7|19171.7|0
1602802800000|2020-10-15 23:00:00|19228|19188|19252.2|19212.2|19278.4|19238.4|19226.7|19186.7|0
1602806400000|2020-10-16 00:00:00|19252.3|19212.3|19241.8|19201.8|19261.1|19221.1|19213|19173|0
1602810000000|2020-10-16 01:00:00|19241.7|19201.7|19253.5|19213.5|19277.6|19237.6|19239.3|19199.3|0
1602813600000|2020-10-16 02:00:00|19253.4|19213.4|19255.9|19215.9|19275.2|19235.2|19247.8|19207.8|0
1602817200000|2020-10-16 03:00:00|19266.3|19226.3|19212.2|19172.2|19271.7|19231.7|19170.8|19130.8|0
1602820800000|2020-10-16 04:00:00|19212.1|19172.1|19178.3|19138.3|19217.8|19177.8|19167.3|19127.3|0
1602824400000|2020-10-16 05:00:00|19178.4|19138.4|19228.3|19188.3|19234.7|19194.7|19178.3|19138.3|0
1602828000000|2020-10-16 06:00:00|19228|19188|19175.5|19160.5|19228.5|19188.5|19130.5|19115.5|634
1602831600000|2020-10-16 07:00:00|19170.5|19155.5|19188.1|19173.1|19240.5|19225.5|19045.5|19030.5|5540
1602835200000|2020-10-16 08:00:00|19193.1|19178.1|19148.1|19133.1|19203.1|19188.1|19118.1|19103.1|1421
1602838800000|2020-10-16 09:00:00|19143.1|19128.1|19093.1|19078.1|19158.1|19143.1|19048.1|19033.1|1431
1602842400000|2020-10-16 10:00:00|19088.1|19073.1|19213.1|19198.1|19273.1|19258.1|19083.1|19068.1|2494
1602846000000|2020-10-16 11:00:00|19218.1|19203.1|19226.5|19211.5|19246.5|19231.5|19168.1|19153.1|1025
1602849600000|2020-10-16 12:00:00|19216.5|19201.5|19246.5|19231.5|19266.5|19251.5|19186.5|19171.5|1212
1602853200000|2020-10-16 13:00:00|19256.5|19241.5|19301.5|19286.5|19316.5|19301.5|19236.5|19221.5|2177
1602856800000|2020-10-16 14:00:00|19296.5|19281.5|19424.6|19409.6|19464.6|19449.6|19296.5|19281.5|4511
1602860400000|2020-10-16 15:00:00|19429.6|19414.6|19414.6|19389.6|19449.6|19434.6|19374.6|19359.6|3283
1602864000000|2020-10-16 16:00:00|19409.6|19384.6|19389.6|19369.6|19414.6|19394.6|19364.6|19344.6|274
1602867600000|2020-10-16 17:00:00|19394.6|19364.6|19399.6|19374.6|19399.6|19379.6|19384.6|19364.6|53
1602871200000|2020-10-16 18:00:00|19394.6|19379.6|19399.6|19384.6|19409.6|19389.6|19379.6|19364.6|105
1602874800000|2020-10-16 19:00:00|19394.6|19379.6|19389.6|19374.6|19394.6|19379.6|19364.6|19349.6|253
1602878400000|2020-10-16 20:00:00|19394.3|19354.3|19335.7|19295.7|19394.5|19354.5|19319.3|19279.3|0
1603058400000|2020-10-18 22:00:00|19384.1|19344.1|19525.6|19485.6|19532.1|19492.1|19380.7|19340.7|0
1603062000000|2020-10-18 23:00:00|19525.4|19485.4|19515.3|19475.3|19527.3|19487.3|19506.9|19466.9|0
1603065600000|2020-10-19 00:00:00|19515.5|19475.5|19510.9|19470.9|19534.4|19494.4|19476.4|19436.4|0
1603069200000|2020-10-19 01:00:00|19511.1|19471.1|19524.7|19484.7|19542.1|19502.1|19505.1|19465.1|0
1603072800000|2020-10-19 02:00:00|19524.5|19484.5|19503.5|19463.5|19542.7|19502.7|19489.6|19449.6|0
1603076400000|2020-10-19 03:00:00|19503.6|19463.6|19504.1|19464.1|19510|19470|19469.7|19429.7|0
1603080000000|2020-10-19 04:00:00|19504.2|19464.2|19510.1|19470.1|19516.2|19476.2|19498.5|19458.5|0
1603083600000|2020-10-19 05:00:00|19510|19470|19517.7|19477.7|19557.1|19517.1|19504.3|19464.3|0
1603087200000|2020-10-19 06:00:00|19517.6|19477.6|19474.6|19459.6|19523|19483|19429.6|19414.6|206
1603090800000|2020-10-19 07:00:00|19479.6|19464.6|19491.1|19476.1|19604.6|19589.6|19474.6|19459.6|2836
1603094400000|2020-10-19 08:00:00|19496.1|19481.1|19471.1|19456.1|19506.1|19491.1|19426.1|19411.1|1290
1603098000000|2020-10-19 09:00:00|19476.1|19461.1|19476.1|19461.1|19501.1|19486.1|19446.1|19431.1|842
1603101600000|2020-10-19 10:00:00|19471.1|19456.1|19471.1|19456.1|19486.1|19471.1|19426.1|19411.1|728
1603105200000|2020-10-19 11:00:00|19466.1|19451.1|19413.8|19398.8|19466.1|19451.1|19408.8|19393.8|949
1603108800000|2020-10-19 12:00:00|19408.8|19393.8|19368.8|19353.8|19428.8|19413.8|19363.8|19348.8|1119
1603112400000|2020-10-19 13:00:00|19373.8|19358.8|19368.8|19353.8|19403.8|19388.8|19333.8|19318.8|1332
1603116000000|2020-10-19 14:00:00|19358.8|19343.8|19399|19384|19424|19409|19314|19299|2313
1603119600000|2020-10-19 15:00:00|19404|19389|19389|19364|19434|19419|19369|19354|1520
1603123200000|2020-10-19 16:00:00|19384|19359|19374|19349|19399|19379|19369|19349|169
1603126800000|2020-10-19 17:00:00|19379|19354|19339|19319|19384|19359|19334|19309|114
1603130400000|2020-10-19 18:00:00|19334|19314|19239|19224|19359|19339|19239|19224|270
1603134000000|2020-10-19 19:00:00|19234|19219|19209|19194|19234|19219|19164|19149|444
1603137600000|2020-10-19 20:00:00|19217.2|19177.2|19304.5|19264.5|19311|19271|19217.2|19177.2|0
1603141200000|2020-10-19 21:00:00|19304|19264|19306.4|19266.4|19306.4|19266.4|19294|19254|0
1603144800000|2020-10-19 22:00:00|19308.7|19268.7|19345.3|19305.3|19357.7|19317.7|19308|19268|0
1603148400000|2020-10-19 23:00:00|19345.1|19305.1|19339|19299|19350.1|19310.1|19331.8|19291.8|0
1603152000000|2020-10-20 00:00:00|19338.9|19298.9|19357.7|19317.7|19385.1|19345.1|19337.8|19297.8|0
1603155600000|2020-10-20 01:00:00|19357.8|19317.8|19303.4|19263.4|19358.6|19318.6|19282.9|19242.9|0
1603159200000|2020-10-20 02:00:00|19303.2|19263.2|19308.7|19268.7|19327.1|19287.1|19290.7|19250.7|0
1603162800000|2020-10-20 03:00:00|19308.6|19268.6|19333|19293|19342.8|19302.8|19302.8|19262.8|0
1603166400000|2020-10-20 04:00:00|19332.9|19292.9|19293.1|19253.1|19333|19293|19287.1|19247.1|0
1603170000000|2020-10-20 05:00:00|19293|19253|19298.5|19258.5|19309.4|19269.4|19262.2|19222.2|0
1603173600000|2020-10-20 06:00:00|19298.6|19258.6|19304|19289|19304.1|19289|19199|19184|263
1603177200000|2020-10-20 07:00:00|19294|19279|19395.2|19380.2|19405.2|19390.2|19244|19229|2585
1603180800000|2020-10-20 08:00:00|19400.2|19385.2|19450.2|19435.2|19485.2|19470.2|19395.2|19380.2|1207
1603184400000|2020-10-20 09:00:00|19455.2|19440.2|19440.2|19425.2|19505.2|19490.2|19435.2|19420.2|990
1603188000000|2020-10-20 10:00:00|19445.2|19430.2|19500.2|19485.2|19500.2|19485.2|19390.2|19375.2|986
1603191600000|2020-10-20 11:00:00|19505.2|19490.2|19521.5|19506.5|19540.2|19525.2|19471.5|19456.5|859
1603195200000|2020-10-20 12:00:00|19516.5|19501.5|19496.5|19481.5|19541.5|19526.5|19406.5|19391.5|1515
1603198800000|2020-10-20 13:00:00|19491.5|19476.5|19556.5|19541.5|19571.5|19556.5|19481.5|19466.5|2039
1603202400000|2020-10-20 14:00:00|19551.5|19536.5|19564.3|19549.3|19579.3|19564.3|19489.3|19474.3|2257
1603206000000|2020-10-20 15:00:00|19559.3|19544.3|19494.3|19474.3|19564.3|19549.3|19474.3|19459.3|2203
1603209600000|2020-10-20 16:00:00|19489.3|19469.3|19519.3|19494.3|19539.3|19519.3|19479.3|19459.3|268
1603213200000|2020-10-20 17:00:00|19514.3|19489.3|19534.3|19509.3|19564.3|19544.3|19514.3|19489.3|83
1603216800000|2020-10-20 18:00:00|19539.3|19514.3|19514.3|19499.3|19539.3|19519.3|19509.3|19489.3|113
1603220400000|2020-10-20 19:00:00|19509.3|19494.3|19479.3|19464.3|19519.3|19504.3|19449.3|19434.3|264
1603224000000|2020-10-20 20:00:00|19497.5|19457.5|19484.6|19444.6|19507.6|19467.6|19414.9|19374.9|0
1603227600000|2020-10-20 21:00:00|19485.1|19445.1|19497.1|19457.1|19500.1|19460.1|19483.4|19443.4|0
1603231200000|2020-10-20 22:00:00|19504.3|19464.3|19549|19509|19556.6|19516.6|19495.8|19455.8|0
1603234800000|2020-10-20 23:00:00|19549.2|19509.2|19564.9|19524.9|19590.1|19550.1|19540|19500|0
1603238400000|2020-10-21 00:00:00|19565.1|19525.1|19555.9|19515.9|19611.7|19571.7|19552.1|19512.1|0
1603242000000|2020-10-21 01:00:00|19557.9|19517.9|19576.7|19536.7|19588.7|19548.7|19535.3|19495.3|0
1603245600000|2020-10-21 02:00:00|19576.8|19536.8|19598.8|19558.8|19627|19587|19576.7|19536.7|0
1603249200000|2020-10-21 03:00:00|19599.8|19559.8|19617.9|19577.9|19634.8|19594.8|19598.9|19558.9|0
1603252800000|2020-10-21 04:00:00|19617.8|19577.8|19642.9|19602.9|19643.1|19603.1|19611.5|19571.5|0
1603256400000|2020-10-21 05:00:00|19643|19603|19583.8|19543.8|19649.1|19609.1|19583.8|19543.8|0
1603260000000|2020-10-21 06:00:00|19581.8|19541.8|19574.3|19559.3|19599.3|19584.3|19529.3|19514.3|338
1603263600000|2020-10-21 07:00:00|19554.3|19539.3|19407.1|19392.1|19564.3|19549.3|19367.1|19352.1|3614
1603267200000|2020-10-21 08:00:00|19402.1|19387.1|19257.1|19242.1|19427.1|19412.1|19252.1|19237.1|2388
1603270800000|2020-10-21 09:00:00|19252.1|19237.1|19327.1|19312.1|19352.1|19337.1|19232.1|19217.1|1946
1603274400000|2020-10-21 10:00:00|19337.1|19322.1|19337.1|19322.1|19367.1|19352.1|19287.1|19272.1|984
1603278000000|2020-10-21 11:00:00|19327.1|19312.1|19244|19229|19332.1|19317.1|19237.1|19222.1|1648
1603281600000|2020-10-21 12:00:00|19239|19224|19204|19189|19244|19229|19194|19179|1676
1603285200000|2020-10-21 13:00:00|19199|19184|19254|19239|19264|19249|19154|19139|2783
1603288800000|2020-10-21 14:00:00|19249|19234|19198.9|19183.9|19268.9|19253.9|19183.9|19168.9|2790
1603292400000|2020-10-21 15:00:00|19193.9|19178.9|19083.9|19063.9|19193.9|19178.9|19073.9|19053.9|4635
1603296000000|2020-10-21 16:00:00|19088.9|19068.9|19073.9|19053.9|19158.9|19138.9|19063.9|19038.9|539
1603299600000|2020-10-21 17:00:00|19068.9|19048.9|19088.9|19063.9|19113.9|19093.9|19068.9|19048.9|112
1603303200000|2020-10-21 18:00:00|19093.9|19068.9|19148.9|19133.9|19148.9|19133.9|19083.9|19058.9|223
1603306800000|2020-10-21 19:00:00|19143.9|19128.9|19053.9|19038.9|19143.9|19128.9|19043.9|19028.9|327
1603310400000|2020-10-21 20:00:00|19074.2|19034.2|19092.6|19052.6|19129|19089|19072.5|19032.5|0
1603314000000|2020-10-21 21:00:00|19093.1|19053.1|19088|19048|19097.1|19057.1|19080.6|19040.6|0
1603317600000|2020-10-21 22:00:00|19086.7|19046.7|19077.7|19037.7|19106.4|19066.4|19075.3|19035.3|0
1603321200000|2020-10-21 23:00:00|19077.8|19037.8|19015.4|18975.4|19099.3|19059.3|18954.1|18914.1|0
1603324800000|2020-10-22 00:00:00|19015.2|18975.2|19034.8|18994.8|19040.4|19000.4|18964.7|18924.7|0
1603328400000|2020-10-22 01:00:00|19034.9|18994.9|19029.2|18989.2|19040.2|19000.2|18999.6|18959.6|0
1603332000000|2020-10-22 02:00:00|19029.3|18989.3|18972.7|18932.7|19029.3|18989.3|18966.6|18926.6|0
1603335600000|2020-10-22 03:00:00|18972.6|18932.6|18955.8|18915.8|18989.8|18949.8|18949.9|18909.9|0
1603339200000|2020-10-22 04:00:00|18955.7|18915.7|18956.1|18916.1|18980.4|18940.4|18950.3|18910.3|0
1603342800000|2020-10-22 05:00:00|18955.9|18915.9|18966.5|18926.5|18998.7|18958.7|18943|18903|0
1603346400000|2020-10-22 06:00:00|18966.7|18926.7|19018.9|19003.9|19043.9|19028.9|18966.7|18926.7|415
1603350000000|2020-10-22 07:00:00|19013.9|18998.9|19004.3|18989.3|19028.9|19013.9|18859.3|18844.3|5979
1603353600000|2020-10-22 08:00:00|18999.3|18984.3|19009.3|18994.3|19064.3|19049.3|18954.3|18939.3|1896
1603357200000|2020-10-22 09:00:00|19014.3|18999.3|19019.3|19004.3|19029.3|19014.3|18954.3|18939.3|1172
1603360800000|2020-10-22 10:00:00|19014.3|18999.3|19134.3|19119.3|19159.3|19144.3|18949.3|18934.3|2457
1603364400000|2020-10-22 11:00:00|19139.3|19124.3|19163.5|19148.5|19178.5|19163.5|19104.3|19089.3|1390
1603368000000|2020-10-22 12:00:00|19168.5|19153.5|19038.5|19023.5|19173.5|19158.5|19028.5|19013.5|1641
1603371600000|2020-10-22 13:00:00|19043.5|19028.5|19073.5|19058.5|19098.5|19083.5|19013.5|18998.5|1254
1603375200000|2020-10-22 14:00:00|19078.5|19063.5|19037|19022|19103.5|19088.5|18972|18957|2626
1603378800000|2020-10-22 15:00:00|19032|19017|19062|19042|19102|19087|19032|19017|2302
1603382400000|2020-10-22 16:00:00|19067|19047|19112|19092|19117|19097|19052|19032|271
1603386000000|2020-10-22 17:00:00|19117|19097|19137|19117|19147|19127|19107|19087|193
1603389600000|2020-10-22 18:00:00|19142|19122|19132|19117|19162|19137|19127|19107|247
1603393200000|2020-10-22 19:00:00|19127|19112|19137|19122|19167|19152|19112|19097|241
1603396800000|2020-10-22 20:00:00|19165.5|19125.5|19179.1|19139.1|19186|19146|19151|19111|0
1603400400000|2020-10-22 21:00:00|19178.8|19138.8|19190.5|19150.5|19191.5|19151.5|19178.8|19138.8|0
1603404000000|2020-10-22 22:00:00|19194.6|19154.6|19191.6|19151.6|19209.9|19169.9|19189.9|19149.9|0
1603407600000|2020-10-22 23:00:00|19191.8|19151.8|19180.1|19140.1|19194|19154|19164.5|19124.5|0
1603411200000|2020-10-23 00:00:00|19180|19140|19132.1|19092.1|19181.9|19141.9|19103.5|19063.5|0
1603414800000|2020-10-23 01:00:00|19132.2|19092.2|19120.6|19080.6|19132.5|19092.5|19095.9|19055.9|0
1603418400000|2020-10-23 02:00:00|19120.7|19080.7|19139.8|19099.8|19140|19100|19105.5|19065.5|0
1603422000000|2020-10-23 03:00:00|19139.7|19099.7|19145.7|19105.7|19157.5|19117.5|19139.6|19099.6|0
1603425600000|2020-10-23 04:00:00|19145.8|19105.8|19158.2|19118.2|19163.4|19123.4|19130.5|19090.5|0
1603429200000|2020-10-23 05:00:00|19158|19118|19143.9|19103.9|19195.4|19155.4|19143.9|19103.9|0
1603432800000|2020-10-23 06:00:00|19143.8|19103.8|19077|19062|19149.5|19109.5|19067|19052|268
1603436400000|2020-10-23 07:00:00|19072|19057|19261.3|19246.3|19292|19277|19052|19037|3636
1603440000000|2020-10-23 08:00:00|19266.3|19251.3|19251.3|19236.3|19336.3|19321.3|19236.3|19221.3|2077
1603443600000|2020-10-23 09:00:00|19256.3|19241.3|19276.3|19261.3|19336.3|19321.3|19256.3|19241.3|1041
1603447200000|2020-10-23 10:00:00|19286.3|19271.3|19271.3|19256.3|19331.3|19316.3|19271.3|19256.3|1213
1603450800000|2020-10-23 11:00:00|19276.3|19261.3|19306.2|19291.2|19311.3|19296.3|19261.3|19246.3|670
1603454400000|2020-10-23 12:00:00|19301.2|19286.2|19341.2|19326.2|19371.2|19356.2|19296.2|19281.2|1029
1603458000000|2020-10-23 13:00:00|19346.2|19331.2|19326.2|19311.2|19376.2|19361.2|19316.2|19301.2|1971
1603461600000|2020-10-23 14:00:00|19321.2|19306.2|19259.7|19244.7|19326.2|19311.2|19244.7|19229.7|1843
1603465200000|2020-10-23 15:00:00|19254.7|19239.7|19259.7|19239.7|19294.7|19279.7|19204.7|19189.7|2583
1603468800000|2020-10-23 16:00:00|19254.7|19234.7|19219.7|19199.7|19259.7|19239.7|19199.7|19179.7|345
1603472400000|2020-10-23 17:00:00|19224.7|19204.7|19219.7|19194.7|19254.7|19234.7|19214.7|19194.7|191
1603476000000|2020-10-23 18:00:00|19214.7|19199.7|19239.7|19224.7|19259.7|19234.7|19214.7|19189.7|103
1603479600000|2020-10-23 19:00:00|19244.7|19229.7|19279.7|19264.7|19304.7|19289.7|19239.7|19224.7|214
1603483200000|2020-10-23 20:00:00|19293.9|19253.9|19254.2|19214.2|19300.9|19260.9|19246.4|19206.4|0
1603486800000|2020-10-23 21:00:00|19253.2|19213.2|19253.2|19213.2|19253.2|19213.2|19253.2|19213.2|0
1603663200000|2020-10-25 22:00:00|19207.8|19167.8|19147.6|19107.6|19215.8|19175.8|19104.7|19064.7|0
1603666800000|2020-10-25 23:00:00|19147.8|19107.8|19202.9|19162.9|19210.1|19170.1|19146.4|19106.4|0
1603670400000|2020-10-26 00:00:00|19202.4|19162.4|19177.8|19137.8|19241.4|19201.4|19171.7|19131.7|0
1603674000000|2020-10-26 01:00:00|19177.7|19137.7|19099.7|19059.7|19201.6|19161.6|19095.8|19055.8|0
1603677600000|2020-10-26 02:00:00|19098.7|19058.7|19058.5|19018.5|19108.5|19068.5|19055.6|19015.6|0
1603681200000|2020-10-26 03:00:00|19057.5|19017.5|19080.7|19040.7|19080.9|19040.9|19039.2|18999.2|0
1603684800000|2020-10-26 04:00:00|19078.7|19038.7|19054|19014|19078.7|19038.7|19043.4|19003.4|0
1603688400000|2020-10-26 05:00:00|19053.9|19013.9|19025.6|18985.6|19088.6|19048.6|19022.8|18982.8|0
1603692000000|2020-10-26 06:00:00|19026.6|18986.6|18970|18930|19035.8|18995.8|18953.5|18913.5|0
1603695600000|2020-10-26 07:00:00|18969.9|18929.9|18959.7|18944.7|19049.7|19034.7|18934.7|18919|794
1603699200000|2020-10-26 08:00:00|18944.7|18929.7|19088.1|19073.1|19093.1|19078.1|18929.7|18914.7|4046
1603702800000|2020-10-26 09:00:00|19078.1|19063.1|19108.1|19093.1|19188.1|19173.1|19053.1|19038.1|2501
1603706400000|2020-10-26 10:00:00|19103.1|19088.1|19168.1|19153.1|19173.1|19158.1|19088.1|19073.1|1038
1603710000000|2020-10-26 11:00:00|19173.1|19158.1|19103.1|19088.1|19208.1|19193.1|19103.1|19088.1|991
1603713600000|2020-10-26 12:00:00|19098.1|19083.1|19081.4|19066.4|19108.1|19093.1|19056.4|19041.4|943
1603717200000|2020-10-26 13:00:00|19071.4|19056.4|19066.4|19051.4|19126.4|19111.4|19056.4|19041.4|1045
1603720800000|2020-10-26 14:00:00|19071.4|19056.4|18991.4|18976.4|19101.4|19086.4|18991.4|18976.4|1518
1603724400000|2020-10-26 15:00:00|18996.4|18981.4|18987.8|18972.8|19012.8|18997.8|18927.8|18912.8|2442
1603728000000|2020-10-26 16:00:00|18982.8|18967.8|18922.8|18902.8|18992.8|18977.8|18912.8|18892.8|2623
1603731600000|2020-10-26 17:00:00|18917.8|18897.8|18917.8|18902.8|18942.8|18917.8|18867.8|18842.8|590
1603735200000|2020-10-26 18:00:00|18922.8|18897.8|18967.8|18942.8|18982.8|18957.8|18912.8|18892.8|215
1603738800000|2020-10-26 19:00:00|18972.8|18947.8|18997.8|18982.8|18997.8|18982.8|18937.8|18912.8|208
1603742400000|2020-10-26 20:00:00|18992.8|18977.8|18992.8|18977.8|19017.8|19002.8|18987.8|18972.8|106
1603746000000|2020-10-26 21:00:00|19010.9|18970.9|19008.9|18968.9|19011.1|18971.1|19003.4|18963.4|0
1603749600000|2020-10-26 22:00:00|19008.7|18968.7|19020.4|18980.4|19028.7|18988.7|19008.7|18968.7|0
1603753200000|2020-10-26 23:00:00|19020.3|18980.3|19000.8|18960.8|19035.6|18995.6|18994.2|18954.2|0
1603756800000|2020-10-27 00:00:00|19000.9|18960.9|19019.3|18979.3|19030.4|18990.4|18982.8|18942.8|0
1603760400000|2020-10-27 01:00:00|19019.4|18979.4|18972.1|18932.1|19019.6|18979.6|18971.2|18931.2|0
1603764000000|2020-10-27 02:00:00|18971.9|18931.9|18978.6|18938.6|19001.4|18961.4|18971.9|18931.9|0
1603767600000|2020-10-27 03:00:00|18978.7|18938.7|18972.7|18932.7|18990.3|18950.3|18972|18932|0
1603771200000|2020-10-27 04:00:00|18972.8|18932.8|19007.7|18967.7|19013.7|18973.7|18972.7|18932.7|0
1603774800000|2020-10-27 05:00:00|19007.5|18967.5|19015.9|18975.9|19020.7|18980.7|18990.5|18950.5|0
1603778400000|2020-10-27 06:00:00|19016.9|18976.9|19069.6|19029.6|19069.6|19029.6|19015.9|18975.9|0
1603782000000|2020-10-27 07:00:00|19069.7|19029.7|19047.8|19032.8|19082.8|19067.8|19027.8|19012.8|515
1603785600000|2020-10-27 08:00:00|19052.8|19037.8|18873.4|18858.4|19052.8|19037.8|18843.4|18828.4|4434
1603789200000|2020-10-27 09:00:00|18868.4|18853.4|18788.4|18773.4|18873.4|18858.4|18738.4|18723.4|3039
1603792800000|2020-10-27 10:00:00|18793.4|18778.4|18928.4|18913.4|18928.4|18913.4|18793.4|18778.4|1785
1603796400000|2020-10-27 11:00:00|18933.4|18918.4|18913.4|18898.4|18943.4|18928.4|18888.4|18873.4|1393
1603800000000|2020-10-27 12:00:00|18908.4|18893.4|18831.3|18816.3|18928.4|18913.4|18821.3|18806.3|943
1603803600000|2020-10-27 13:00:00|18826.3|18811.3|18791.3|18776.3|18831.3|18816.3|18771.3|18756.3|1657
1603807200000|2020-10-27 14:00:00|18796.3|18781.3|18726.3|18711.3|18806.3|18791.3|18721.3|18706.3|1799
1603810800000|2020-10-27 15:00:00|18731.3|18716.3|18710.2|18695.2|18731.3|18716.3|18650.2|18635.2|2735
1603814400000|2020-10-27 16:00:00|18705.2|18690.2|18625.2|18605.2|18735.2|18720.2|18605.2|18580.2|3387
1603818000000|2020-10-27 17:00:00|18630.2|18600.2|18650.2|18630.2|18670.2|18650.2|18605.2|18580.2|422
1603821600000|2020-10-27 18:00:00|18655.2|18635.2|18615.2|18590.2|18660.2|18635.2|18585.2|18565.2|253
1603825200000|2020-10-27 19:00:00|18610.2|18595.2|18585.2|18570.2|18620.2|18600.2|18570.2|18555.2|168
1603828800000|2020-10-27 20:00:00|18590.2|18575.2|18500.2|18485.2|18590.2|18575.2|18470.2|18455.2|256
1603832400000|2020-10-27 21:00:00|18522.1|18482.1|18523.3|18483.3|18535.4|18495.4|18499.8|18459.8|0
1603836000000|2020-10-27 22:00:00|18523.7|18483.7|18464.2|18424.2|18525.2|18485.2|18451.2|18411.2|0
1603839600000|2020-10-27 23:00:00|18464.4|18424.4|18494.4|18454.4|18499.7|18459.7|18464.4|18424.4|0
1603843200000|2020-10-28 00:00:00|18494.6|18454.6|18511.6|18471.6|18547.4|18507.4|18480|18440|0
1603846800000|2020-10-28 01:00:00|18511.9|18471.9|18499.4|18459.4|18535.4|18495.4|18499.1|18459.1|0
1603850400000|2020-10-28 02:00:00|18499.3|18459.3|18476.5|18436.5|18499.6|18459.6|18452.9|18412.9|0
1603854000000|2020-10-28 03:00:00|18476.7|18436.7|18469.7|18429.7|18482.3|18442.3|18463.9|18423.9|0
1603857600000|2020-10-28 04:00:00|18469.9|18429.9|18475.7|18435.7|18475.7|18435.7|18462.7|18422.7|0
1603861200000|2020-10-28 05:00:00|18475.8|18435.8|18511.9|18471.9|18518.1|18478.1|18469.5|18429.5|0
1603864800000|2020-10-28 06:00:00|18512.1|18472.1|18446.2|18406.2|18528.9|18488.9|18407.6|18367.6|0
1603868400000|2020-10-28 07:00:00|18446.1|18406.1|18325.2|18310.2|18484.7|18450.2|18120.2|18105.2|1257
1603872000000|2020-10-28 08:00:00|18320.2|18305.2|18183.6|18168.6|18355.2|18340.2|17995.2|17980.2|9031
1603875600000|2020-10-28 09:00:00|18178.6|18163.6|18163.6|18148.6|18228.6|18213.6|18088.6|18073.6|3642
1603879200000|2020-10-28 10:00:00|18168.6|18153.6|18113.6|18098.6|18243.6|18228.6|18113.6|18098.6|2693
1603882800000|2020-10-28 11:00:00|18108.6|18093.6|18123.6|18108.6|18168.6|18153.6|18073.6|18058.6|2067
1603886400000|2020-10-28 12:00:00|18108.6|18093.6|18012|17997|18118.6|18103.6|17962|17947|2228
1603890000000|2020-10-28 13:00:00|18017|18002|18107|18092|18137|18122|17987|17972|2615
1603893600000|2020-10-28 14:00:00|18102|18087|17932|17917|18127|18112|17887|17872|3980
1603897200000|2020-10-28 15:00:00|17927|17912|17975.1|17960.1|18015.1|18000.1|17850.1|17835.1|4016
1603900800000|2020-10-28 16:00:00|17970.1|17955.1|17880.1|17855.1|18035.1|18020.1|17870.1|17850.1|5769
1603904400000|2020-10-28 17:00:00|17875.1|17850.1|17945.1|17925.1|17950.1|17930.1|17850.1|17830.1|637
1603908000000|2020-10-28 18:00:00|17940.1|17920.1|17940.1|17915.1|17955.1|17930.1|17860.1|17840.1|376
1603911600000|2020-10-28 19:00:00|17935.1|17920.1|17825.1|17810.1|17945.1|17920.1|17820.1|17805.1|291
1603915200000|2020-10-28 20:00:00|17830.1|17815.1|17865.1|17850.1|17895.1|17880.1|17830.1|17815.1|179
1603918800000|2020-10-28 21:00:00|17877.8|17837.8|17923.8|17883.8|17926.3|17886.3|17838.7|17798.7|0
1603922400000|2020-10-28 22:00:00|17925.8|17885.8|17954.6|17914.6|17959.5|17919.5|17919.5|17879.5|0
1603926000000|2020-10-28 23:00:00|17954.5|17914.5|17944|17904|17961.9|17921.9|17904.8|17864.8|0
1603929600000|2020-10-29 00:00:00|17943.8|17903.8|18033|17993|18043.7|18003.7|17936.4|17896.4|0
1603933200000|2020-10-29 01:00:00|18032.9|17992.9|17997.5|17957.5|18051.3|18011.3|17989.9|17949.9|0
1603936800000|2020-10-29 02:00:00|17997.4|17957.4|17975.2|17935.2|18008.5|17968.5|17958.5|17918.5|0
1603940400000|2020-10-29 03:00:00|17975.3|17935.3|17999.3|17959.3|18004.5|17964.5|17958.2|17918.2|0
1603944000000|2020-10-29 04:00:00|17999.4|17959.4|18016|17976|18027.2|17987.2|17993.6|17953.6|0
1603947600000|2020-10-29 05:00:00|18016.2|17976.2|18037.9|17997.9|18048.6|18008.6|18004|17964|0
1603951200000|2020-10-29 06:00:00|18037.7|17997.7|18015.8|17975.8|18121.2|18081.2|18015.5|17975.5|0
1603954800000|2020-10-29 07:00:00|18021.1|17981.1|17960.1|17945.1|18032.1|18000.1|17880.1|17865.1|561
1603958400000|2020-10-29 08:00:00|17950.1|17935.1|17936|17921|18095.1|18080.1|17900.1|17885.1|5795
1603962000000|2020-10-29 09:00:00|17931|17916|18011|17996|18046|18031|17931|17916|2600
1603965600000|2020-10-29 10:00:00|18006|17991|17961|17946|18006|17991|17926|17911|2055
1603969200000|2020-10-29 11:00:00|17956|17941|17711|17696|17961|17946|17711|17696|2523
1603972800000|2020-10-29 12:00:00|17716|17701|17804.7|17789.7|17809.7|17794.7|17711|17696|2026
1603976400000|2020-10-29 13:00:00|17799.7|17784.7|17874.7|17859.7|17889.7|17874.7|17644.7|17629.7|4042
1603980000000|2020-10-29 14:00:00|17869.7|17854.7|17914.7|17899.7|18014.7|17999.7|17844.7|17829.7|4223
1603983600000|2020-10-29 15:00:00|17919.7|17904.7|17863.5|17848.5|18038.5|18023.5|17838.5|17823.5|3171
1603987200000|2020-10-29 16:00:00|17868.5|17853.5|17878.5|17853.5|17908.5|17893.5|17833.5|17818.5|3057
1603990800000|2020-10-29 17:00:00|17883.5|17858.5|17968.5|17948.5|17968.5|17948.5|17843.5|17818.5|524
1603994400000|2020-10-29 18:00:00|17973.5|17953.5|17983.5|17963.5|18023.5|18003.5|17953.5|17928.5|262
1603998000000|2020-10-29 19:00:00|17988.5|17968.5|17948.5|17933.5|18013.5|17998.5|17948.5|17928.5|173
1604001600000|2020-10-29 20:00:00|17943.5|17928.5|17908.5|17893.5|17958.5|17943.5|17873.5|17858.5|157
1604005200000|2020-10-29 21:00:00|17910.6|17870.6|17903.6|17863.6|17914.6|17874.6|17897.5|17857.5|0
1604008800000|2020-10-29 22:00:00|17897|17857|17888.2|17848.2|17909.4|17869.4|17859.3|17819.3|0
1604012400000|2020-10-29 23:00:00|17888.3|17848.3|17916|17876|17940.1|17900.1|17885.9|17845.9|0
1604016000000|2020-10-30 00:00:00|17915.9|17875.9|17854.2|17814.2|17924|17884|17848.5|17808.5|0
1604019600000|2020-10-30 01:00:00|17854.4|17814.4|17879.4|17839.4|17889.4|17849.4|17810.9|17770.9|0
1604023200000|2020-10-30 02:00:00|17879.2|17839.2|17839.6|17799.6|17879.3|17839.3|17836.7|17796.7|0
1604026800000|2020-10-30 03:00:00|17839.7|17799.7|17884.7|17844.7|17890.4|17850.4|17839.4|17799.4|0
1604030400000|2020-10-30 04:00:00|17884.5|17844.5|17839.4|17799.4|17902.1|17862.1|17828|17788|0
1604034000000|2020-10-30 05:00:00|17839.6|17799.6|17628.1|17588.1|17845.5|17805.5|17628.1|17588.1|0
1604037600000|2020-10-30 06:00:00|17627.5|17587.5|17590|17550|17668|17628|17516|17476|0
1604041200000|2020-10-30 07:00:00|17595.4|17555.4|17673.5|17658.5|17708.5|17693.5|17593.5|17555.4|914
1604044800000|2020-10-30 08:00:00|17678.5|17663.5|17807.3|17792.3|17873.5|17858.5|17673.5|17658.5|5828
1604048400000|2020-10-30 09:00:00|17802.3|17787.3|17922.3|17907.3|17957.3|17942.3|17782.3|17767.3|2434
1604052000000|2020-10-30 10:00:00|17917.3|17902.3|17887.3|17872.3|17937.3|17922.3|17812.3|17797.3|1681
1604055600000|2020-10-30 11:00:00|17892.3|17877.3|17907.3|17892.3|17932.3|17917.3|17872.3|17857.3|1476
1604059200000|2020-10-30 12:00:00|17912.3|17897.3|17913|17898|17928|17913|17817.3|17802.3|1710
1604062800000|2020-10-30 13:00:00|17908|17893|17933|17918|17978|17963|17883|17868|2137
1604066400000|2020-10-30 14:00:00|17928|17913|17798|17783|17968|17953|17793|17778|2717
1604070000000|2020-10-30 15:00:00|17793|17778|17930.8|17915.8|17940.8|17925.8|17788|17773|3030
1604073600000|2020-10-30 16:00:00|17925.8|17910.8|17905.8|17880.8|17990.8|17975.8|17870.8|17855.8|3036
1604077200000|2020-10-30 17:00:00|17900.8|17885.8|17905.8|17880.8|17930.8|17910.8|17850.8|17830.8|409
1604080800000|2020-10-30 18:00:00|17900.8|17885.8|17900.8|17875.8|17950.8|17930.8|17860.8|17840.8|221
1604084400000|2020-10-30 19:00:00|17895.8|17870.8|17965.8|17950.8|17965.8|17950.8|17870.8|17855.8|182
1604088000000|2020-10-30 20:00:00|17975.8|17960.8|18045.8|18030.8|18080.8|18065.8|17960.8|17945.8|197
1604271600000|2020-11-01 23:00:00|17984.1|17944.1|17885.4|17845.4|18002.5|17962.5|17846.8|17806.8|0
1604275200000|2020-11-02 00:00:00|17885.5|17845.5|17897|17857|17932|17892|17837.8|17797.8|0
1604278800000|2020-11-02 01:00:00|17896.7|17856.7|17981.8|17941.8|18018.8|17978.8|17879.2|17839.2|0
1604282400000|2020-11-02 02:00:00|17980.8|17940.8|17981.4|17941.4|17995.9|17955.9|17939.7|17899.7|0
1604286000000|2020-11-02 03:00:00|17981.5|17941.5|17934.3|17894.3|17993.2|17953.2|17934.2|17894.2|0
1604289600000|2020-11-02 04:00:00|17930.7|17890.7|17931|17891|17959.8|17919.8|17918.6|17878.6|0
1604293200000|2020-11-02 05:00:00|17931.1|17891.1|17999.3|17959.3|18011.3|17971.3|17924.9|17884.9|0
1604296800000|2020-11-02 06:00:00|17999.1|17959.1|17961.7|17921.7|18033.7|17993.7|17937.8|17897.8|0
1604300400000|2020-11-02 07:00:00|17961.6|17921.6|18015.8|18000.8|18030.8|18015.8|17905.8|17876.8|462
1604304000000|2020-11-02 08:00:00|18020.8|18005.8|18012.8|17997.8|18020.8|18005.8|17810.8|17795.8|4305
1604307600000|2020-11-02 09:00:00|18007.8|17992.8|18152.8|18137.8|18212.8|18197.8|17992.8|17977.8|3399
1604311200000|2020-11-02 10:00:00|18157.8|18142.8|18242.8|18227.8|18287.8|18272.8|18152.8|18137.8|2471
1604314800000|2020-11-02 11:00:00|18247.8|18232.8|18307.8|18292.8|18322.8|18307.8|18207.8|18192.8|2028
1604318400000|2020-11-02 12:00:00|18302.8|18287.8|18269.9|18254.9|18322.8|18307.8|18244.9|18229.9|1565
1604322000000|2020-11-02 13:00:00|18264.9|18249.9|18344.9|18329.9|18354.9|18339.9|18249.9|18234.9|1566
1604325600000|2020-11-02 14:00:00|18349.9|18334.9|18369.9|18354.9|18384.9|18369.9|18269.9|18254.9|2437
1604329200000|2020-11-02 15:00:00|18409.9|18394.9|18363.8|18348.8|18413.8|18398.8|18343.8|18328.8|3366
1604332800000|2020-11-02 16:00:00|18358.8|18343.8|18423.8|18403.8|18473.8|18453.8|18328.8|18313.8|3928
1604336400000|2020-11-02 17:00:00|18428.8|18408.8|18373.8|18348.8|18443.8|18418.8|18353.8|18333.8|581
1604340000000|2020-11-02 18:00:00|18368.8|18353.8|18298.8|18273.8|18373.8|18353.8|18283.8|18263.8|194
1604343600000|2020-11-02 19:00:00|18293.8|18278.8|18373.8|18358.8|18403.8|18388.8|18293.8|18273.8|316
1604347200000|2020-11-02 20:00:00|18378.8|18363.8|18413.8|18398.8|18443.8|18428.8|18373.8|18358.8|241
1604350800000|2020-11-02 21:00:00|18483.2|18443.2|18511.5|18471.5|18535.5|18495.5|18465.6|18425.6|0
1604354400000|2020-11-02 22:00:00|18511|18471|18513.6|18473.6|18515.1|18475.1|18508.5|18468.5|0
1604358000000|2020-11-02 23:00:00|18514|18474|18501.4|18461.4|18537.2|18497.2|18488.5|18448.5|0
1604361600000|2020-11-03 00:00:00|18501.6|18461.6|18560|18520|18565.8|18525.8|18478.3|18438.3|0
1604365200000|2020-11-03 01:00:00|18559.9|18519.9|18602.5|18562.5|18606.2|18566.2|18526|18486|0
1604368800000|2020-11-03 02:00:00|18601.5|18561.5|18639.4|18599.4|18639.4|18599.4|18585.4|18545.4|0
1604372400000|2020-11-03 03:00:00|18639.3|18599.3|18581.9|18541.9|18639.4|18599.4|18570.1|18530.1|0
1604376000000|2020-11-03 04:00:00|18581.8|18541.8|18548.2|18508.2|18581.9|18541.9|18545.1|18505.1|0
1604379600000|2020-11-03 05:00:00|18549.2|18509.2|18587.9|18547.9|18602.6|18562.6|18545.7|18505.7|0
1604383200000|2020-11-03 06:00:00|18587.8|18547.8|18583|18543|18606.1|18566.1|18559.4|18519.4|0
1604386800000|2020-11-03 07:00:00|18582|18542|18588.8|18573.8|18633.8|18618.8|18493.8|18478.8|588
1604390400000|2020-11-03 08:00:00|18578.8|18563.8|18711.6|18696.6|18753.8|18738.8|18508.8|18493.8|4730
1604394000000|2020-11-03 09:00:00|18716.6|18701.6|18796.6|18781.6|18806.6|18791.6|18671.6|18656.6|2307
1604397600000|2020-11-03 10:00:00|18791.6|18776.6|18811.6|18796.6|18861.6|18846.6|18766.6|18751.6|1696
1604401200000|2020-11-03 11:00:00|18806.6|18791.6|18826.6|18811.6|18841.6|18826.6|18766.6|18751.6|1674
1604404800000|2020-11-03 12:00:00|18831.6|18816.6|18807.7|18792.7|18871.6|18856.6|18802.7|18787.7|1102
1604408400000|2020-11-03 13:00:00|18802.7|18787.7|18822.7|18807.7|18852.7|18837.7|18762.7|18747.7|1618
1604412000000|2020-11-03 14:00:00|18827.7|18812.7|18852.7|18837.7|18862.7|18847.7|18747.7|18732.7|2077
1604415600000|2020-11-03 15:00:00|18847.7|18832.7|18945.2|18930.2|18950.2|18935.2|18835.2|18820.2|2969
1604419200000|2020-11-03 16:00:00|18940.2|18925.2|18975.2|18950.2|19015.2|19000.2|18915.2|18900.2|4925
1604422800000|2020-11-03 17:00:00|18980.2|18955.2|18945.2|18925.2|18985.2|18965.2|18940.2|18920.2|435
1604426400000|2020-11-03 18:00:00|18950.2|18930.2|18940.2|18920.2|18985.2|18965.2|18930.2|18905.2|290
1604430000000|2020-11-03 19:00:00|18935.2|18915.2|19010.2|18995.2|19025.2|19010.2|18935.2|18915.2|319
1604433600000|2020-11-03 20:00:00|19005.2|18990.2|19010.2|18995.2|19140.2|19125.2|18980.2|18965.2|594
1604437200000|2020-11-03 21:00:00|19089.6|19049.6|19093.6|19053.6|19100.3|19060.3|19003|18963|0
1604440800000|2020-11-03 22:00:00|19093.8|19053.8|19125.2|19085.2|19130|19090|19085.8|19045.8|0
1604444400000|2020-11-03 23:00:00|19128.2|19088.2|19193|19153|19295.2|19255.2|19103.6|19063.6|0
1604448000000|2020-11-04 00:00:00|19192.5|19152.5|18944.7|18904.7|19270.4|19230.4|18938.5|18898.5|0
1604451600000|2020-11-04 01:00:00|18945.7|18905.7|19030|18990|19088.5|19048.5|18941.1|18901.1|0
1604455200000|2020-11-04 02:00:00|19030.1|18990.1|19040.8|19000.8|19067|19027|18781.3|18741.3|0
1604458800000|2020-11-04 03:00:00|19041.8|19001.8|19107.6|19067.6|19266.4|19226.4|19034.8|18994.8|0
1604462400000|2020-11-04 04:00:00|19107.4|19067.4|19040.1|19000.1|19164.5|19124.5|18960.6|18920.6|0
1604466000000|2020-11-04 05:00:00|19038.4|18998.4|18969.5|18929.5|19104.4|19064.4|18953.9|18913.9|0
1604469600000|2020-11-04 06:00:00|18968.9|18928.9|18859.8|18819.8|19002.1|18962.1|18793.8|18753.8|0
1604473200000|2020-11-04 07:00:00|18855.7|18815.7|18670.2|18655.2|18910.2|18895.2|18530.2|18515.2|1253
1604476800000|2020-11-04 08:00:00|18655.2|18640.2|18886.1|18871.1|18911.1|18896.1|18575.2|18560.2|7583
1604480400000|2020-11-04 09:00:00|18881.1|18866.1|19051.1|19036.1|19151.1|19136.1|18871.1|18856.1|6159
1604484000000|2020-11-04 10:00:00|19046.1|19031.1|18991.1|18976.1|19051.1|19036.1|18906.1|18891.1|2947
1604487600000|2020-11-04 11:00:00|18986.1|18971.1|19011.1|18996.1|19061.1|19046.1|18931.1|18916.1|1859
1604491200000|2020-11-04 12:00:00|19006.1|18991.1|19206.9|19191.9|19221.9|19206.9|18986.1|18971.1|2029
1604494800000|2020-11-04 13:00:00|19211.9|19196.9|19246.9|19231.9|19346.9|19331.9|19191.9|19176.9|3154
1604498400000|2020-11-04 14:00:00|19241.9|19226.9|19211.9|19196.9|19266.9|19251.9|19071.9|19056.9|3155
1604502000000|2020-11-04 15:00:00|19201.9|19186.9|19376|19361|19401|19386|19201.9|19186.9|3978
1604505600000|2020-11-04 16:00:00|19381|19366|19401|19381|19416|19401|19316|19301|4570
1604509200000|2020-11-04 17:00:00|19406|19386|19386|19361|19426|19406|19371|19351|364
1604512800000|2020-11-04 18:00:00|19381|19366|19336|19316|19401|19381|19326|19306|106
1604516400000|2020-11-04 19:00:00|19341|19311|19311|19296|19371|19346|19306|19291|190
1604520000000|2020-11-04 20:00:00|19306|19291|19241|19226|19311|19296|19241|19226|268
1604523600000|2020-11-04 21:00:00|19284.2|19244.2|19296.7|19256.7|19343.8|19303.8|19259.6|19219.6|0
1604527200000|2020-11-04 22:00:00|19298.2|19258.2|19318.1|19278.1|19320.2|19280.2|19296.2|19256.2|0
1604530800000|2020-11-04 23:00:00|19322.9|19282.9|19265|19225|19327.3|19287.3|19239.3|19199.3|0
1604534400000|2020-11-05 00:00:00|19265.3|19225.3|19324.9|19284.9|19347.7|19307.7|19249.1|19209.1|0
1604538000000|2020-11-05 01:00:00|19324.8|19284.8|19324.2|19284.2|19352.2|19312.2|19299.7|19259.7|0
1604541600000|2020-11-05 02:00:00|19326.2|19286.2|19283.8|19243.8|19352.6|19312.6|19263.9|19223.9|0
1604545200000|2020-11-05 03:00:00|19283.7|19243.7|19392.8|19352.8|19422.1|19382.1|19283.6|19243.6|0
1604548800000|2020-11-05 04:00:00|19391.8|19351.8|19392.6|19352.6|19426.5|19386.5|19360.9|19320.9|0
1604552400000|2020-11-05 05:00:00|19391.6|19351.6|19472.1|19432.1|19479.6|19439.6|19358.6|19318.6|0
1604556000000|2020-11-05 06:00:00|19472|19432|19419.4|19379.4|19489.4|19449.4|19384.1|19344.1|0
1604559600000|2020-11-05 07:00:00|19421.1|19381.1|19546|19531|19556|19541|19376|19355.7|706
1604563200000|2020-11-05 08:00:00|19536|19521|19643|19628|19681|19666|19496|19481|6134
1604566800000|2020-11-05 09:00:00|19638|19623|19668|19653|19693|19678|19553|19538|2752
1604570400000|2020-11-05 10:00:00|19673|19658|19718|19703|19738|19723|19643|19628|3216
1604574000000|2020-11-05 11:00:00|19713|19698|19748|19733|19758|19743|19663|19648|1768
1604577600000|2020-11-05 12:00:00|19753|19738|19742|19727|19753|19738|19663|19648|1527
1604581200000|2020-11-05 13:00:00|19737|19722|19717|19702|19747|19732|19692|19677|1255
1604584800000|2020-11-05 14:00:00|19712|19697|19737|19722|19752|19737|19657|19642|2307
1604588400000|2020-11-05 15:00:00|19742|19727|19784.7|19769.7|19794.7|19779.7|19709.7|19694.7|3287
1604592000000|2020-11-05 16:00:00|19789.7|19774.7|19679.7|19654.7|19789.7|19774.7|19674.7|19654.7|4353
1604595600000|2020-11-05 17:00:00|19674.7|19659.7|19674.7|19654.7|19694.7|19674.7|19614.7|19594.7|692
1604599200000|2020-11-05 18:00:00|19669.7|19649.7|19673.7|19645.7|19704.7|19684.7|19649.7|19629.7|312
1604602800000|2020-11-05 19:00:00|19674.7|19649.7|19674.7|19659.7|19714.7|19689.7|19659.7|19644.7|97
1604606400000|2020-11-05 20:00:00|19669.7|19654.7|19664.7|19649.7|19684.7|19669.7|19624.7|19609.7|237
1604610000000|2020-11-05 21:00:00|19653.9|19613.9|19684.5|19644.5|19699.8|19659.8|19644|19604|0
1604613600000|2020-11-05 22:00:00|19685.5|19645.5|19659.6|19619.6|19685.5|19645.5|19654.5|19614.5|0
1604617200000|2020-11-05 23:00:00|19657.1|19617.1|19613.3|19573.3|19657.1|19617.1|19525.6|19485.6|0
1604620800000|2020-11-06 00:00:00|19614.3|19574.3|19560.3|19520.3|19626|19586|19541.6|19501.6|0
1604624400000|2020-11-06 01:00:00|19561.3|19521.3|19622.2|19582.2|19628.5|19588.5|19533.7|19493.7|0
1604628000000|2020-11-06 02:00:00|19624.2|19584.2|19607.8|19567.8|19633.4|19593.4|19578|19538|0
1604631600000|2020-11-06 03:00:00|19609.9|19569.9|19553.4|19513.4|19613.5|19573.5|19548.5|19508.5|0
1604635200000|2020-11-06 04:00:00|19551.6|19511.6|19540|19500|19577.3|19537.3|19528.8|19488.8|0
1604638800000|2020-11-06 05:00:00|19539.8|19499.8|19570.3|19530.3|19582.1|19542.1|19511.8|19471.8|0
1604642400000|2020-11-06 06:00:00|19570|19530|19570.1|19530.1|19607.7|19567.7|19556.1|19516.1|0
1604646000000|2020-11-06 07:00:00|19570|19530|19664.7|19649.7|19664.7|19649.7|19564.7|19530|629
1604649600000|2020-11-06 08:00:00|19659.7|19644.7|19673.6|19658.6|19809.7|19794.7|19643.6|19628.6|4605
1604653200000|2020-11-06 09:00:00|19668.6|19653.6|19493.6|19478.6|19688.6|19673.6|19488.6|19473.6|3292
1604656800000|2020-11-06 10:00:00|19488.6|19473.6|19653.6|19638.6|19683.6|19668.6|19488.6|19473.6|2343
1604660400000|2020-11-06 11:00:00|19648.6|19633.6|19628.6|19613.6|19693.6|19678.6|19593.6|19578.6|1634
1604664000000|2020-11-06 12:00:00|19633.6|19618.6|19579.9|19564.9|19653.6|19638.6|19569.9|19554.9|1196
1604667600000|2020-11-06 13:00:00|19584.9|19569.9|19744.9|19729.9|19754.9|19739.9|19559.9|19544.9|1967
1604671200000|2020-11-06 14:00:00|19749.9|19734.9|19769.9|19754.9|19834.9|19819.9|19694.9|19679.9|3111
1604674800000|2020-11-06 15:00:00|19774.9|19759.9|19675.4|19660.4|19785.4|19770.4|19645.4|19630.4|2093
1604678400000|2020-11-06 16:00:00|19680.4|19665.4|19715.4|19690.4|19790.4|19775.4|19665.4|19650.4|3157
1604682000000|2020-11-06 17:00:00|19720.4|19695.4|19710.4|19690.4|19725.4|19705.4|19680.4|19660.4|267
1604685600000|2020-11-06 18:00:00|19715.4|19695.4|19725.4|19700.4|19730.4|19710.4|19710.4|19690.4|58
1604689200000|2020-11-06 19:00:00|19730.4|19705.4|19695.4|19680.4|19730.4|19710.4|19695.4|19680.4|115
1604692800000|2020-11-06 20:00:00|19700.4|19685.4|19675.4|19660.4|19765.4|19750.4|19665.4|19650.4|150
1604696400000|2020-11-06 21:00:00|19712|19672|19738.6|19698.6|19743.4|19703.4|19692.4|19652.4|0
1604876400000|2020-11-08 23:00:00|19731.7|19691.7|19820.8|19780.8|19864.3|19824.3|19671.1|19631.1|0
1604880000000|2020-11-09 00:00:00|19821|19781|19954|19914|19960.9|19920.9|19803|19763|0
1604883600000|2020-11-09 01:00:00|19953.9|19913.9|19945.5|19905.5|19997.1|19957.1|19931.9|19891.9|0
1604887200000|2020-11-09 02:00:00|19945.3|19905.3|19971.9|19931.9|19974.9|19934.9|19938|19898|0
1604890800000|2020-11-09 03:00:00|19972|19932|20000.7|19960.7|20001.3|19961.3|19948.7|19908.7|0
1604894400000|2020-11-09 04:00:00|20000.8|19960.8|20015|19975|20031.9|19991.9|19994.9|19954.9|0
1604898000000|2020-11-09 05:00:00|20016.1|19976.1|20009.3|19969.3|20041.1|20001.1|19997.1|19957.1|0
1604901600000|2020-11-09 06:00:00|20009.1|19969.1|19994.8|19954.8|20009.1|19969.1|19960.1|19920.1|0
1604905200000|2020-11-09 07:00:00|19996.8|19956.8|19995.4|19980.4|20055.4|20040.4|19977|19937|682
1604908800000|2020-11-09 08:00:00|20005.4|19990.4|20040.6|20025.6|20115.4|20100.4|19950.4|19935.4|4405
1604912400000|2020-11-09 09:00:00|20045.6|20030.6|20070.6|20055.6|20105.6|20090.6|20005.6|19990.6|1887
1604916000000|2020-11-09 10:00:00|20075.6|20060.6|20125.6|20110.6|20140.6|20125.6|20065.6|20050.6|1223
1604919600000|2020-11-09 11:00:00|20115.6|20100.6|20770.6|20755.6|20945.6|20930.6|20085.6|20070.6|6326
1604923200000|2020-11-09 12:00:00|20775.6|20760.6|20680.6|20665.6|20980.6|20965.6|20610.6|20595.6|14114
1604926800000|2020-11-09 13:00:00|20675.6|20660.6|20709|20694|20805.6|20790.6|20635.6|20620.6|6775
1604930400000|2020-11-09 14:00:00|20714|20699|20744|20729|20834|20819|20669|20654|6044
1604934000000|2020-11-09 15:00:00|20759|20744|20712.9|20697.9|20884|20869|20632.9|20617.9|7069
1604937600000|2020-11-09 16:00:00|20707.9|20692.9|20717.9|20697.9|20787.9|20772.9|20652.9|20637.9|7640
1604941200000|2020-11-09 17:00:00|20722.9|20702.9|20777.9|20752.9|20802.9|20782.9|20722.9|20697.9|648
1604944800000|2020-11-09 18:00:00|20772.9|20757.9|20782.9|20757.9|20812.9|20792.9|20767.9|20747.9|331
1604948400000|2020-11-09 19:00:00|20787.9|20762.9|20707.9|20692.9|20787.9|20767.9|20687.9|20672.9|324
1604952000000|2020-11-09 20:00:00|20712.9|20697.9|20622.9|20607.9|20742.9|20727.9|20612.9|20597.9|302
1604955600000|2020-11-09 21:00:00|20642.6|20602.6|20639|20599|20716.4|20676.4|20611.4|20571.4|0
1604959200000|2020-11-09 22:00:00|20637.4|20597.4|20654.6|20614.6|20656.1|20616.1|20630.8|20590.8|0
1604962800000|2020-11-09 23:00:00|20656.8|20616.8|20652.5|20612.5|20726.3|20686.3|20645.2|20605.2|0
1604966400000|2020-11-10 00:00:00|20652.6|20612.6|20570.3|20530.3|20676.5|20636.5|20502.3|20462.3|0
1604970000000|2020-11-10 01:00:00|20568.5|20528.5|20591.8|20551.8|20621|20581|20548.1|20508.1|0
1604973600000|2020-11-10 02:00:00|20591.9|20551.9|20489.6|20449.6|20662.6|20622.6|20483.9|20443.9|0
1604977200000|2020-11-10 03:00:00|20488.6|20448.6|20482.7|20442.7|20525.3|20485.3|20433.6|20393.6|0
1604980800000|2020-11-10 04:00:00|20482.8|20442.8|20464.8|20424.8|20495|20455|20449|20409|0
1604984400000|2020-11-10 05:00:00|20465|20425|20540.9|20500.9|20579|20539|20458.8|20418.8|0
1604988000000|2020-11-10 06:00:00|20540.8|20500.8|20615.7|20575.7|20644.3|20604.3|20526.8|20486.8|0
1604991600000|2020-11-10 07:00:00|20615.8|20575.8|20737.9|20722.9|20817.9|20802.9|20602.9|20575.8|535
1604995200000|2020-11-10 08:00:00|20732.9|20717.9|20816|20801|20857.9|20842.9|20647.9|20632.9|6300
1604998800000|2020-11-10 09:00:00|20811|20796|20886|20871|20936|20921|20811|20796|3390
1605002400000|2020-11-10 10:00:00|20881|20866|20741|20726|20906|20891|20711|20696|3377
1605006000000|2020-11-10 11:00:00|20736|20721|20711|20696|20801|20786|20591|20576|2466
1605009600000|2020-11-10 12:00:00|20706|20691|20736.8|20721.8|20776.8|20761.8|20646|20631|1735
1605013200000|2020-11-10 13:00:00|20731.8|20716.8|20776.8|20761.8|20796.8|20781.8|20691.8|20676.8|1995
1605016800000|2020-11-10 14:00:00|20771.8|20756.8|20871.8|20856.8|20871.8|20856.8|20736.8|20721.8|3896
1605020400000|2020-11-10 15:00:00|20861.8|20846.8|20822.6|20807.6|20917.6|20902.6|20762.6|20747.6|4359
1605024000000|2020-11-10 16:00:00|20812.6|20797.6|20872.6|20847.6|20922.6|20907.6|20812.6|20797.6|3570
1605027600000|2020-11-10 17:00:00|20867.6|20842.6|20882.6|20857.6|20907.6|20882.6|20862.6|20837.6|369
1605031200000|2020-11-10 18:00:00|20887.6|20862.6|20892.6|20867.6|20902.6|20877.6|20812.6|20787.6|133
1605034800000|2020-11-10 19:00:00|20897.6|20872.6|20862.6|20847.6|20897.6|20877.6|20822.6|20807.6|191
1605038400000|2020-11-10 20:00:00|20857.6|20842.6|20867.6|20852.6|20907.6|20892.6|20837.6|20822.6|170
1605042000000|2020-11-10 21:00:00|20880.1|20840.1|20901.8|20861.8|20914.1|20874.1|20879.7|20839.7|0
1605045600000|2020-11-10 22:00:00|20899.8|20859.8|20898.3|20858.3|20903.3|20863.3|20894.8|20854.8|0
1605049200000|2020-11-10 23:00:00|20899|20859|20859.2|20819.2|20937|20897|20844.7|20804.7|0
1605052800000|2020-11-11 00:00:00|20859|20819|20794.1|20754.1|20876.2|20836.2|20793.9|20753.9|0
1605056400000|2020-11-11 01:00:00|20794|20754|20819.2|20779.2|20819.5|20779.5|20764.3|20724.3|0
1605060000000|2020-11-11 02:00:00|20819.1|20779.1|20852.6|20812.6|20883.4|20843.4|20813.2|20773.2|0
1605063600000|2020-11-11 03:00:00|20852.7|20812.7|20848.9|20808.9|20887|20847|20827.2|20787.2|0
1605067200000|2020-11-11 04:00:00|20849.9|20809.9|20850.1|20810.1|20857.4|20817.4|20823.4|20783.4|0
1605070800000|2020-11-11 05:00:00|20850.2|20810.2|20866.3|20826.3|20872.9|20832.9|20825.9|20785.9|0
1605074400000|2020-11-11 06:00:00|20866.5|20826.5|20902.8|20862.8|20936|20896|20855.4|20815.4|0
1605078000000|2020-11-11 07:00:00|20902.9|20862.9|20932.6|20917.6|21037.6|21022.6|20897.4|20857.4|761
1605081600000|2020-11-11 08:00:00|20937.6|20922.6|20904|20889|21027.6|21012.6|20822.6|20807.6|4247
1605085200000|2020-11-11 09:00:00|20909|20894|20934|20919|20969|20954|20864|20849|2387
1605088800000|2020-11-11 10:00:00|20939|20924|20954|20939|20979|20964|20894|20879|1680
1605092400000|2020-11-11 11:00:00|20949|20934|20964|20949|21004|20989|20939|20924|1255
1605096000000|2020-11-11 12:00:00|20959|20944|20997|20982|21012|20997|20924|20909|1469
1605099600000|2020-11-11 13:00:00|21002|20987|21027|21012|21057|21042|20992|20977|1972
1605103200000|2020-11-11 14:00:00|21022|21007|20987|20972|21047|21032|20962|20947|1632
1605106800000|2020-11-11 15:00:00|20992|20977|21001.9|20986.9|21016.9|21001.9|20951.9|20936.9|1929
1605110400000|2020-11-11 16:00:00|20996.9|20981.9|21001.9|20981.9|21021.9|21006.9|20976.9|20961.9|2613
1605114000000|2020-11-11 17:00:00|21006.9|20986.9|21006.9|20981.9|21031.9|21011.9|20976.9|20956.9|158
1605117600000|2020-11-11 18:00:00|21011.9|20986.9|20976.9|20956.9|21011.9|20986.9|20976.9|20956.9|47
1605121200000|2020-11-11 19:00:00|20981.9|20961.9|20921.9|20906.9|20996.9|20971.9|20881.9|20866.9|230
1605124800000|2020-11-11 20:00:00|20926.9|20911.9|20971.9|20956.9|20986.9|20971.9|20891.9|20876.9|146
1605128400000|2020-11-11 21:00:00|21004.5|20964.5|21028.9|20988.9|21044.6|21004.6|21001.6|20961.6|0
1605132000000|2020-11-11 22:00:00|21029.4|20989.4|21044.2|21004.2|21044.2|21004.2|21027.4|20987.4|0
1605135600000|2020-11-11 23:00:00|21044.6|21004.6|21007.3|20967.3|21045.2|21005.2|21004.9|20964.9|0
1605139200000|2020-11-12 00:00:00|21007.2|20967.2|20955.9|20915.9|21014.4|20974.4|20941.5|20901.5|0
1605142800000|2020-11-12 01:00:00|20953.2|20913.2|20929.5|20889.5|20965.9|20925.9|20917.9|20877.9|0
1605146400000|2020-11-12 02:00:00|20929.7|20889.7|20924.4|20884.4|20941.2|20901.2|20897.2|20857.2|0
1605150000000|2020-11-12 03:00:00|20924.3|20884.3|20838.3|20798.3|20933.8|20893.8|20828.6|20788.6|0
1605153600000|2020-11-12 04:00:00|20838.4|20798.4|20823.3|20783.3|20861.1|20821.1|20811|20771|0
1605157200000|2020-11-12 05:00:00|20823.5|20783.5|20878.3|20838.3|20900.4|20860.4|20817.9|20777.9|0
1605160800000|2020-11-12 06:00:00|20878.2|20838.2|20836.3|20796.3|20889.6|20849.6|20835.2|20795.2|0
1605164400000|2020-11-12 07:00:00|20836.4|20796.4|20786.9|20771.9|20861.9|20846.9|20756.9|20741.9|551
1605168000000|2020-11-12 08:00:00|20781.9|20766.9|20872.1|20857.1|20971.9|20956.9|20781.9|20766.9|3734
1605171600000|2020-11-12 09:00:00|20877.1|20862.1|20932.1|20917.1|20952.1|20937.1|20847.1|20832.1|1530
1605175200000|2020-11-12 10:00:00|20937.1|20922.1|20907.1|20892.1|20947.1|20932.1|20902.1|20887.1|907
1605178800000|2020-11-12 11:00:00|20902.1|20887.1|20867.1|20852.1|20937.1|20922.1|20867.1|20852.1|895
1605182400000|2020-11-12 12:00:00|20872.1|20857.1|20739.2|20724.2|20872.1|20857.1|20739.2|20724.2|2020
1605186000000|2020-11-12 13:00:00|20744.2|20729.2|20774.2|20759.2|20779.2|20764.2|20719.2|20704.2|1631
1605189600000|2020-11-12 14:00:00|20779.2|20764.2|20854.2|20839.2|20859.2|20844.2|20739.2|20724.2|2026
1605193200000|2020-11-12 15:00:00|20849.2|20834.2|20864.3|20849.3|20889.3|20874.3|20839.2|20824.2|1467
1605196800000|2020-11-12 16:00:00|20859.3|20844.3|20809.3|20789.3|20879.3|20864.3|20779.3|20764.3|2750
1605200400000|2020-11-12 17:00:00|20814.3|20784.3|20724.3|20699.3|20829.3|20809.3|20689.3|20669.3|348
1605204000000|2020-11-12 18:00:00|20719.3|20694.3|20719.3|20694.3|20724.3|20704.3|20674.3|20654.3|149
1605207600000|2020-11-12 19:00:00|20714.3|20699.3|20639.3|20624.3|20729.3|20709.3|20629.3|20614.3|181
1605211200000|2020-11-12 20:00:00|20634.3|20619.3|20644.3|20629.3|20654.3|20639.3|20599.3|20584.3|137
1605214800000|2020-11-12 21:00:00|20654.3|20614.3|20683.6|20643.6|20725.6|20685.6|20654.3|20614.3|0
1605218400000|2020-11-12 22:00:00|20684.1|20644.1|20683.6|20643.6|20686.6|20646.6|20680.5|20640.5|0
1605222000000|2020-11-12 23:00:00|20682.9|20642.9|20661.9|20621.9|20689.2|20649.2|20653.6|20613.6|0
1605225600000|2020-11-13 00:00:00|20662.2|20622.2|20624.3|20584.3|20706.1|20666.1|20624.3|20584.3|0
1605229200000|2020-11-13 01:00:00|20624.2|20584.2|20604.8|20564.8|20666.2|20626.2|20596|20556|0
1605232800000|2020-11-13 02:00:00|20604.7|20564.7|20642.3|20602.3|20653.8|20613.8|20586.9|20546.9|0
1605236400000|2020-11-13 03:00:00|20642.2|20602.2|20642|20602|20659.8|20619.8|20625.3|20585.3|0
1605240000000|2020-11-13 04:00:00|20642.1|20602.1|20689.7|20649.7|20701|20661|20633.4|20593.4|0
1605243600000|2020-11-13 05:00:00|20689.5|20649.5|20686|20646|20701|20661|20660.4|20620.4|0
1605247200000|2020-11-13 06:00:00|20686.1|20646.1|20727|20687|20744.5|20704.5|20682.8|20642.8|0
1605250800000|2020-11-13 07:00:00|20728|20688|20664.3|20649.3|20739.3|20724.3|20639.3|20624.3|394
1605254400000|2020-11-13 08:00:00|20669.3|20654.3|20856|20841|20894.3|20879.3|20669.3|20654.3|3200
1605258000000|2020-11-13 09:00:00|20861|20846|20916|20901|20961|20946|20851|20836|1713
1605261600000|2020-11-13 10:00:00|20911|20896|20961|20946|20971|20956|20886|20871|1653
1605265200000|2020-11-13 11:00:00|20966|20951|20911|20896|20971|20956|20876|20861|972
1605268800000|2020-11-13 12:00:00|20916|20901|20888.8|20873.8|20926|20911|20876|20861|691
1605272400000|2020-11-13 13:00:00|20893.8|20878.8|20908.8|20893.8|20918.8|20903.8|20873.8|20858.8|1242
1605276000000|2020-11-13 14:00:00|20903.8|20888.8|20953.8|20938.8|20953.8|20938.8|20863.8|20848.8|1306
1605279600000|2020-11-13 15:00:00|20948.8|20933.8|20943|20928|20958|20943|20908|20893|2572
1605283200000|2020-11-13 16:00:00|20948|20933|20938|20913|20978|20963|20893|20878|2575
1605286800000|2020-11-13 17:00:00|20943|20918|20973|20948|20983|20963|20933|20913|204
1605290400000|2020-11-13 18:00:00|20978|20953|20993|20973|21023|21003|20963|20943|489
1605294000000|2020-11-13 19:00:00|20998|20978|21028|21013|21028|21013|20983|20963|149
1605297600000|2020-11-13 20:00:00|21023|21008|21103|21088|21118|21103|21023|21008|447
1605301200000|2020-11-13 21:00:00|21105.4|21065.4|21101.8|21061.8|21114.2|21074.2|21087.9|21047.9|0
1605304800000|2020-11-13 22:00:00|21103.9|21063.9|21103.9|21063.9|21103.9|21063.9|21103.9|21063.9|0
1605481200000|2020-11-15 23:00:00|21163.7|21123.7|21245.2|21205.2|21258.8|21218.8|21163.1|21123.1|0
1605484800000|2020-11-16 00:00:00|21245|21205|21215.1|21175.1|21247.7|21207.7|21189.9|21149.9|0
1605488400000|2020-11-16 01:00:00|21215|21175|21160.7|21120.7|21250.3|21210.3|21142.6|21102.6|0
1605492000000|2020-11-16 02:00:00|21160.8|21120.8|21200.4|21160.4|21218.3|21178.3|21160.8|21120.8|0
1605495600000|2020-11-16 03:00:00|21200.3|21160.3|21207.4|21167.4|21218|21178|21189.4|21149.4|0
1605499200000|2020-11-16 04:00:00|21208.4|21168.4|21242.8|21202.8|21243.1|21203.1|21208.4|21168.4|0
1605502800000|2020-11-16 05:00:00|21242.7|21202.7|21248.6|21208.6|21256.2|21216.2|21224|21184|0
1605506400000|2020-11-16 06:00:00|21248.5|21208.5|21237.3|21197.3|21255.2|21215.2|21214.7|21174.7|0
1605510000000|2020-11-16 07:00:00|21235.3|21195.3|21183|21168|21253|21238|21183|21166.2|652
1605513600000|2020-11-16 08:00:00|21193|21178|21061.6|21046.6|21193|21178|21011.6|20996.6|3178
1605517200000|2020-11-16 09:00:00|21066.6|21051.6|21171.6|21156.6|21171.6|21156.6|21066.6|21051.6|1763
1605520800000|2020-11-16 10:00:00|21176.6|21161.6|21151.6|21136.6|21186.6|21171.6|21131.6|21116.6|1655
1605524400000|2020-11-16 11:00:00|21156.6|21141.6|21361.6|21346.6|21396.6|21381.6|21146.6|21131.6|3693
1605528000000|2020-11-16 12:00:00|21356.6|21341.6|21391.5|21376.5|21441.6|21426.6|21341.6|21326.6|3376
1605531600000|2020-11-16 13:00:00|21396.5|21381.5|21366.5|21351.5|21441.5|21426.5|21356.5|21341.5|2804
1605535200000|2020-11-16 14:00:00|21361.5|21346.5|21321.5|21306.5|21416.5|21401.5|21276.5|21261.5|2276
1605538800000|2020-11-16 15:00:00|21326.5|21311.5|21372.9|21357.9|21387.9|21372.9|21277.9|21262.9|2112
1605542400000|2020-11-16 16:00:00|21377.9|21362.9|21297.9|21277.9|21392.9|21377.9|21287.9|21272.9|3837
1605546000000|2020-11-16 17:00:00|21302.9|21282.9|21287.9|21262.9|21312.9|21287.9|21262.9|21242.9|297
1605549600000|2020-11-16 18:00:00|21282.9|21257.9|21252.9|21232.9|21287.9|21267.9|21232.9|21212.9|208
1605553200000|2020-11-16 19:00:00|21257.9|21227.9|21272.9|21257.9|21277.9|21262.9|21237.9|21212.9|64
1605556800000|2020-11-16 20:00:00|21262.9|21247.9|21312.9|21297.9|21317.9|21302.9|21247.9|21232.9|242
1605560400000|2020-11-16 21:00:00|21336.2|21296.2|21365.8|21325.8|21379.5|21339.5|21336|21296|0
1605564000000|2020-11-16 22:00:00|21366.3|21326.3|21371.3|21331.3|21377.4|21337.4|21364.7|21324.7|0
1605567600000|2020-11-16 23:00:00|21369.1|21329.1|21346.6|21306.6|21379.9|21339.9|21342.9|21302.9|0
1605571200000|2020-11-17 00:00:00|21346.4|21306.4|21279.5|21239.5|21346.6|21306.6|21256.7|21216.7|0
1605574800000|2020-11-17 01:00:00|21278.4|21238.4|21226.3|21186.3|21288.7|21248.7|21219.6|21179.6|0
1605578400000|2020-11-17 02:00:00|21226.2|21186.2|21236|21196|21265.5|21225.5|21224.2|21184.2|0
1605582000000|2020-11-17 03:00:00|21235.9|21195.9|21253.3|21213.3|21268.1|21228.1|21235.9|21195.9|0
1605585600000|2020-11-17 04:00:00|21253.1|21213.1|21240.8|21200.8|21253.3|21213.3|21223.2|21183.2|0
1605589200000|2020-11-17 05:00:00|21240.9|21200.9|21214|21174|21240.9|21200.9|21213.8|21173.8|0
1605592800000|2020-11-17 06:00:00|21214.1|21174.1|21261.6|21221.6|21267.5|21227.5|21208.5|21168.5|0
1605596400000|2020-11-17 07:00:00|21261.7|21221.7|21307.9|21292.9|21317.9|21302.9|21250.1|21210.1|252
1605600000000|2020-11-17 08:00:00|21297.9|21282.9|21281.5|21266.5|21412.9|21397.9|21256.5|21241.5|3007
1605603600000|2020-11-17 09:00:00|21286.5|21271.5|21371.5|21356.5|21401.5|21386.5|21256.5|21241.5|1821
1605607200000|2020-11-17 10:00:00|21381.5|21366.5|21421.5|21406.5|21421.5|21406.5|21361.5|21346.5|1575
1605610800000|2020-11-17 11:00:00|21416.5|21401.5|21396.5|21381.5|21416.5|21401.5|21326.5|21311.5|1311
1605614400000|2020-11-17 12:00:00|21401.5|21386.5|21373.4|21358.4|21426.5|21411.5|21373.4|21358.4|984
1605618000000|2020-11-17 13:00:00|21368.4|21353.4|21343.4|21328.4|21383.4|21368.4|21328.4|21313.4|1253
1605621600000|2020-11-17 14:00:00|21338.4|21323.4|21348.4|21333.4|21373.4|21358.4|21323.4|21308.4|1369
1605625200000|2020-11-17 15:00:00|21353.4|21338.4|21496.9|21481.9|21501.9|21486.9|21348.4|21333.4|2594
1605628800000|2020-11-17 16:00:00|21486.9|21471.9|21486.9|21461.9|21501.9|21486.9|21446.9|21431.9|4041
1605632400000|2020-11-17 17:00:00|21481.9|21466.9|21491.9|21471.9|21511.9|21486.9|21471.9|21451.9|221
1605636000000|2020-11-17 18:00:00|21496.9|21466.9|21496.9|21476.9|21506.9|21486.9|21481.9|21461.9|126
1605639600000|2020-11-17 19:00:00|21501.9|21481.9|21531.9|21516.9|21551.9|21536.9|21496.9|21476.9|173
1605643200000|2020-11-17 20:00:00|21526.9|21511.9|21506.9|21491.9|21531.9|21516.9|21486.9|21471.9|302
1605646800000|2020-11-17 21:00:00|21519.6|21479.6|21479.1|21439.1|21554.1|21514.1|21476.4|21436.4|0
1605650400000|2020-11-17 22:00:00|21478.6|21438.6|21485|21445|21487.6|21447.6|21478.6|21438.6|0
1605654000000|2020-11-17 23:00:00|21486.4|21446.4|21511.7|21471.7|21524|21484|21470.5|21430.5|0
1605657600000|2020-11-18 00:00:00|21511.5|21471.5|21426.7|21386.7|21516|21476|21390.9|21350.9|0
1605661200000|2020-11-18 01:00:00|21426.6|21386.6|21431.9|21391.9|21463.8|21423.8|21416.8|21376.8|0
1605664800000|2020-11-18 02:00:00|21428.3|21388.3|21448|21408|21448.4|21408.4|21417.1|21377.1|0
1605668400000|2020-11-18 03:00:00|21448.1|21408.1|21465|21425|21471.2|21431.2|21429.8|21389.8|0
1605672000000|2020-11-18 04:00:00|21465.1|21425.1|21456.1|21416.1|21471.4|21431.4|21444.5|21404.5|0
1605675600000|2020-11-18 05:00:00|21455.9|21415.9|21429.4|21389.4|21480|21440|21405.1|21365.1|0
1605679200000|2020-11-18 06:00:00|21429.3|21389.3|21407.4|21367.4|21441.3|21401.3|21389.1|21349.1|0
1605682800000|2020-11-18 07:00:00|21407.6|21367.6|21446.9|21431.9|21486.9|21471.9|21402.4|21362.4|315
1605686400000|2020-11-18 08:00:00|21451.9|21436.9|21552.8|21537.8|21586.9|21571.9|21371.9|21356.9|3094
1605690000000|2020-11-18 09:00:00|21557.8|21542.8|21642.8|21627.8|21662.8|21647.8|21557.8|21542.8|1898
1605693600000|2020-11-18 10:00:00|21647.8|21632.8|21567.8|21552.8|21667.8|21652.8|21552.8|21537.8|1721
1605697200000|2020-11-18 11:00:00|21562.8|21547.8|21557.8|21542.8|21627.8|21612.8|21532.8|21517.8|2147
1605700800000|2020-11-18 12:00:00|21562.8|21547.8|21597.9|21582.9|21617.9|21602.9|21557.8|21542.8|1375
1605704400000|2020-11-18 13:00:00|21602.9|21587.9|21597.9|21582.9|21607.9|21592.9|21557.9|21542.9|846
1605708000000|2020-11-18 14:00:00|21602.9|21587.9|21612.9|21597.9|21622.9|21607.9|21577.9|21562.9|1590
1605711600000|2020-11-18 15:00:00|21617.9|21602.9|21609.8|21594.8|21649.8|21634.8|21597.9|21582.9|1512
1605715200000|2020-11-18 16:00:00|21604.8|21589.8|21644.8|21624.8|21649.8|21629.8|21599.8|21584.8|2345
1605718800000|2020-11-18 17:00:00|21649.8|21629.8|21639.8|21614.8|21659.8|21639.8|21639.8|21614.8|153
1605722400000|2020-11-18 18:00:00|21644.8|21619.8|21619.8|21594.8|21649.8|21624.8|21604.8|21584.8|117
1605726000000|2020-11-18 19:00:00|21614.8|21599.8|21594.8|21579.8|21629.8|21609.8|21574.8|21554.8|141
1605729600000|2020-11-18 20:00:00|21589.8|21574.8|21494.8|21479.8|21619.8|21604.8|21494.8|21479.8|304
1605733200000|2020-11-18 21:00:00|21506.1|21466.1|21515.3|21475.3|21529.5|21489.5|21481.7|21441.7|0
1605736800000|2020-11-18 22:00:00|21515.5|21475.5|21516.8|21476.8|21520.7|21480.7|21512.6|21472.6|0
1605740400000|2020-11-18 23:00:00|21517.9|21477.9|21532.9|21492.9|21562|21522|21517.9|21477.9|0
1605744000000|2020-11-19 00:00:00|21533.9|21493.9|21505.9|21465.9|21545.8|21505.8|21497.8|21457.8|0
1605747600000|2020-11-19 01:00:00|21506.1|21466.1|21543|21503|21554.9|21514.9|21500.1|21460.1|0
1605751200000|2020-11-19 02:00:00|21542.8|21502.8|21515.6|21475.6|21548.8|21508.8|21500.8|21460.8|0
1605754800000|2020-11-19 03:00:00|21515.5|21475.5|21506.7|21466.7|21524.6|21484.6|21481.1|21441.1|0
1605758400000|2020-11-19 04:00:00|21508.8|21468.8|21523.2|21483.2|21529.1|21489.1|21506.2|21466.2|0
1605762000000|2020-11-19 05:00:00|21523.1|21483.1|21542.9|21502.9|21563.6|21523.6|21517|21477|0
1605765600000|2020-11-19 06:00:00|21543.9|21503.9|21581.4|21541.4|21587.4|21547.4|21536.5|21496.5|0
1605769200000|2020-11-19 07:00:00|21583.5|21543.5|21489.8|21474.8|21587.1|21547.1|21489.8|21474.8|392
1605772800000|2020-11-19 08:00:00|21499.8|21484.8|21433.9|21418.9|21599.8|21584.8|21428.9|21413.9|2842
1605776400000|2020-11-19 09:00:00|21438.9|21423.9|21558.9|21543.9|21578.9|21563.9|21433.9|21418.9|1820
1605780000000|2020-11-19 10:00:00|21553.9|21538.9|21573.9|21558.9|21593.9|21578.9|21513.9|21498.9|1294
1605783600000|2020-11-19 11:00:00|21568.9|21553.9|21573.9|21558.9|21588.9|21573.9|21538.9|21523.9|651
1605787200000|2020-11-19 12:00:00|21578.9|21563.9|21583.9|21568.9|21598.9|21583.9|21558.9|21543.9|871
1605790800000|2020-11-19 13:00:00|21578.9|21563.9|21583.9|21568.9|21628.9|21613.9|21558.9|21543.9|698
1605794400000|2020-11-19 14:00:00|21578.9|21563.9|21663.9|21648.9|21688.9|21673.9|21573.9|21558.9|1698
1605798000000|2020-11-19 15:00:00|21658.9|21643.9|21598.5|21583.5|21663.9|21648.9|21583.5|21568.5|1379
1605801600000|2020-11-19 16:00:00|21603.5|21588.5|21573.5|21548.5|21603.5|21588.5|21533.5|21518.5|2615
1605805200000|2020-11-19 17:00:00|21568.5|21543.5|21568.5|21543.5|21598.5|21578.5|21558.5|21538.5|201
1605808800000|2020-11-19 18:00:00|21573.5|21548.5|21598.5|21573.5|21608.5|21583.5|21558.5|21538.5|44
1605812400000|2020-11-19 19:00:00|21593.5|21578.5|21613.5|21598.5|21643.5|21628.5|21583.5|21563.5|114
1605816000000|2020-11-19 20:00:00|21618.5|21603.5|21708.5|21693.5|21708.5|21693.5|21618.5|21603.5|219
1605819600000|2020-11-19 21:00:00|21706|21666|21609|21569|21711.1|21671.1|21602.6|21562.6|0
1605823200000|2020-11-19 22:00:00|21608.8|21568.8|21615.8|21575.8|21621.5|21581.5|21600.6|21560.6|0
1605826800000|2020-11-19 23:00:00|21613.3|21573.3|21599.8|21559.8|21639.4|21599.4|21569|21529|0
1605830400000|2020-11-20 00:00:00|21600.1|21560.1|21640.9|21600.9|21667.2|21627.2|21600.1|21560.1|0
1605834000000|2020-11-20 01:00:00|21641|21601|21648.4|21608.4|21666.7|21626.7|21629.5|21589.5|0
1605837600000|2020-11-20 02:00:00|21648.6|21608.6|21643.5|21603.5|21654.5|21614.5|21623.6|21583.6|0
1605841200000|2020-11-20 03:00:00|21643.4|21603.4|21636.8|21596.8|21662.4|21622.4|21625|21585|0
1605844800000|2020-11-20 04:00:00|21635.8|21595.8|21662.1|21622.1|21674.9|21634.9|21630.5|21590.5|0
1605848400000|2020-11-20 05:00:00|21662.2|21622.2|21581.9|21541.9|21668.4|21628.4|21564.3|21524.3|0
1605852000000|2020-11-20 06:00:00|21581.7|21541.7|21567|21527|21581.7|21541.7|21545.2|21505.2|0
1605855600000|2020-11-20 07:00:00|21565.9|21525.9|21538.5|21523.5|21618.5|21603.5|21533.5|21518.5|523
1605859200000|2020-11-20 08:00:00|21533.5|21518.5|21682.3|21667.3|21702.3|21687.3|21503.5|21488.5|2376
1605862800000|2020-11-20 09:00:00|21687.3|21672.3|21697.3|21682.3|21712.3|21697.3|21647.3|21632.3|1005
1605866400000|2020-11-20 10:00:00|21692.3|21677.3|21767.3|21752.3|21777.3|21762.3|21692.3|21677.3|1622
1605870000000|2020-11-20 11:00:00|21762.3|21747.3|21742.3|21727.3|21777.3|21762.3|21722.3|21707.3|998
1605873600000|2020-11-20 12:00:00|21737.3|21722.3|21701|21686|21762.3|21747.3|21701|21686|820
1605877200000|2020-11-20 13:00:00|21696|21681|21676|21661|21716|21701|21646|21631|1278
1605880800000|2020-11-20 14:00:00|21681|21666|21701|21686|21731|21716|21666|21651|1320
1605884400000|2020-11-20 15:00:00|21706|21691|21705.1|21690.1|21725.1|21710.1|21665.1|21650.1|1449
1605888000000|2020-11-20 16:00:00|21710.1|21695.1|21686.5|21666.5|21730.1|21715.1|21666.5|21641.5|1618
1605891600000|2020-11-20 17:00:00|21691.5|21671.5|21706.5|21686.5|21706.5|21686.5|21681.5|21661.5|129
1605895200000|2020-11-20 18:00:00|21701.5|21681.5|21711.5|21691.5|21716.5|21691.5|21686.5|21666.5|116
1605898800000|2020-11-20 19:00:00|21706.5|21686.5|21706.5|21691.5|21726.5|21711.5|21701.5|21681.5|89
1605902400000|2020-11-20 20:00:00|21711.5|21696.5|21701.5|21686.5|21726.5|21711.5|21691.5|21676.5|166
1605906000000|2020-11-20 21:00:00|21711|21671|21731.9|21691.9|21737.5|21697.5|21645.9|21605.9|0
1606086000000|2020-11-22 23:00:00|21700.9|21660.9|21770.1|21730.1|21771.4|21731.4|21700.2|21660.2|0
1606089600000|2020-11-23 00:00:00|21769.9|21729.9|21797.9|21757.9|21821.7|21781.7|21761.3|21721.3|0
1606093200000|2020-11-23 01:00:00|21797.7|21757.7|21779.8|21739.8|21803.9|21763.9|21767.8|21727.8|0
1606096800000|2020-11-23 02:00:00|21779.7|21739.7|21785.7|21745.7|21786.3|21746.3|21762.6|21722.6|0
1606100400000|2020-11-23 03:00:00|21784.7|21744.7|21758.2|21718.2|21789|21749|21738.6|21698.6|0
1606104000000|2020-11-23 04:00:00|21758.3|21718.3|21721|21681|21764|21724|21715.3|21675.3|0
1606107600000|2020-11-23 05:00:00|21720.9|21680.9|21774.2|21734.2|21774.2|21734.2|21715.1|21675.1|0
1606111200000|2020-11-23 06:00:00|21774.1|21734.1|21785.7|21745.7|21792.4|21752.4|21774.1|21734.1|0
1606114800000|2020-11-23 07:00:00|21785.8|21745.8|21891.5|21876.5|21951.5|21936.5|21785.8|21745.8|689
1606118400000|2020-11-23 08:00:00|21896.5|21881.5|21960.4|21945.4|22006.5|21991.5|21856.5|21841.5|3432
1606122000000|2020-11-23 09:00:00|21965.4|21950.4|21915.4|21900.4|21995.4|21980.4|21905.4|21890.4|1748
1606125600000|2020-11-23 10:00:00|21920.4|21905.4|21915.4|21900.4|21940.4|21925.4|21895.4|21880.4|990
1606129200000|2020-11-23 11:00:00|21920.4|21905.4|21860.4|21845.4|21920.4|21905.4|21810.4|21795.4|1167
1606132800000|2020-11-23 12:00:00|21855.4|21840.4|21841.8|21826.8|21855.4|21840.4|21795.4|21780.4|917
1606136400000|2020-11-23 13:00:00|21836.8|21821.8|21796.8|21781.8|21856.8|21841.8|21766.8|21751.8|1517
1606140000000|2020-11-23 14:00:00|21801.8|21786.8|21771.8|21756.8|21826.8|21811.8|21751.8|21736.8|1519
1606143600000|2020-11-23 15:00:00|21776.8|21761.8|21816|21801|21826|21811|21751|21736|1566
1606147200000|2020-11-23 16:00:00|21821|21806|21731|21711|21821|21806|21701|21686|1878
1606150800000|2020-11-23 17:00:00|21736|21706|21751|21726|21751|21731|21716|21691|223
1606154400000|2020-11-23 18:00:00|21746|21731|21766|21746|21771|21751|21746|21721|148
1606158000000|2020-11-23 19:00:00|21771|21751|21821|21806|21821|21806|21756|21736|147
1606161600000|2020-11-23 20:00:00|21826|21811|21781|21766|21851|21836|21766|21751|264
1606165200000|2020-11-23 21:00:00|21810.3|21770.3|21805.3|21765.3|21811.4|21771.4|21785.7|21745.7|0
1606168800000|2020-11-23 22:00:00|21803.3|21763.3|21794.7|21754.7|21816.7|21776.7|21793.1|21753.1|0
1606172400000|2020-11-23 23:00:00|21795.7|21755.7|21856.6|21816.6|21888.5|21848.5|21784.6|21744.6|0
1606176000000|2020-11-24 00:00:00|21856|21816|21859.8|21819.8|21876.9|21836.9|21834.3|21794.3|0
1606179600000|2020-11-24 01:00:00|21859.9|21819.9|21861|21821|21901.8|21861.8|21854.8|21814.8|0
1606183200000|2020-11-24 02:00:00|21861.1|21821.1|21956.9|21916.9|21962.9|21922.9|21861.1|21821.1|0
1606186800000|2020-11-24 03:00:00|21957|21917|21969.1|21929.1|21975.1|21935.1|21938.7|21898.7|0
1606190400000|2020-11-24 04:00:00|21969.3|21929.3|21968.6|21928.6|21981.2|21941.2|21956.5|21916.5|0
1606194000000|2020-11-24 05:00:00|21968.7|21928.7|21932|21892|21974.6|21934.6|21926.6|21886.6|0
1606197600000|2020-11-24 06:00:00|21931.9|21891.9|21927.6|21887.6|21949.7|21909.7|21926|21886|0
1606201200000|2020-11-24 07:00:00|21927.8|21887.8|21961|21946|21966|21951|21886|21862|677
1606204800000|2020-11-24 08:00:00|21966|21951|22029.2|22014.2|22066|22051|21956|21941|3750
1606208400000|2020-11-24 09:00:00|22024.2|22009.2|22034.2|22019.2|22064.2|22049.2|22014.2|21999.2|1469
1606212000000|2020-11-24 10:00:00|22029.2|22014.2|22009.2|21994.2|22039.2|22024.2|21994.2|21979.2|809
1606215600000|2020-11-24 11:00:00|22014.2|21999.2|22044.2|22029.2|22059.2|22044.2|22009.2|21994.2|876
1606219200000|2020-11-24 12:00:00|22049.2|22034.2|22097.8|22082.8|22112.8|22097.8|22029.2|22014.2|1092
1606222800000|2020-11-24 13:00:00|22092.8|22077.8|22092.8|22077.8|22127.8|22112.8|22087.8|22072.8|1033
1606226400000|2020-11-24 14:00:00|22097.8|22082.8|22087.8|22072.8|22097.8|22082.8|22052.8|22037.8|2230
1606230000000|2020-11-24 15:00:00|22082.8|22067.8|22134.3|22119.3|22144.3|22129.3|22072.8|22057.8|3644
1606233600000|2020-11-24 16:00:00|22139.3|22124.3|22159.3|22139.3|22184.3|22169.3|22109.3|22094.3|3849
1606237200000|2020-11-24 17:00:00|22164.3|22144.3|22169.3|22149.3|22174.3|22154.3|22139.3|22119.3|343
1606240800000|2020-11-24 18:00:00|22164.3|22144.3|22184.3|22164.3|22199.3|22179.3|22164.3|22144.3|196
1606244400000|2020-11-24 19:00:00|22189.3|22159.3|22179.3|22164.3|22189.3|22169.3|22149.3|22129.3|119
1606248000000|2020-11-24 20:00:00|22184.3|22169.3|22234.3|22219.3|22244.3|22229.3|22179.3|22164.3|395
1606251600000|2020-11-24 21:00:00|22232.5|22192.5|22258.4|22218.4|22268.9|22228.9|22228.6|22188.6|0
1606255200000|2020-11-24 22:00:00|22257.9|22217.9|22254.1|22214.1|22261.5|22221.5|22252.6|22212.6|0
1606258800000|2020-11-24 23:00:00|22255.2|22215.2|22230|22190|22266.9|22226.9|22187.8|22147.8|0
1606262400000|2020-11-25 00:00:00|22229.8|22189.8|22233|22193|22270.5|22230.5|22203.8|22163.8|0
1606266000000|2020-11-25 01:00:00|22232.9|22192.9|22256.9|22216.9|22275.4|22235.4|22232.8|22192.8|0
1606269600000|2020-11-25 02:00:00|22257|22217|22251.5|22211.5|22275.1|22235.1|22233.1|22193.1|0
1606273200000|2020-11-25 03:00:00|22251.3|22211.3|22212.7|22172.7|22263.3|22223.3|22186.6|22146.6|0
1606276800000|2020-11-25 04:00:00|22212.9|22172.9|22177.6|22137.6|22219.5|22179.5|22177.5|22137.5|0
1606280400000|2020-11-25 05:00:00|22177.8|22137.8|22113.8|22073.8|22183.9|22143.9|22113.5|22073.5|0
1606284000000|2020-11-25 06:00:00|22114.8|22074.8|22147.6|22107.6|22157.9|22117.9|22114.8|22074.8|0
1606287600000|2020-11-25 07:00:00|22159.9|22119.9|22294.3|22279.3|22294.3|22279.3|22157.1|22117.1|449
1606291200000|2020-11-25 08:00:00|22299.3|22284.3|22155.4|22140.4|22339.3|22324.3|22134.3|22119.3|4338
1606294800000|2020-11-25 09:00:00|22160.4|22145.4|22095.4|22080.4|22215.4|22200.4|22060.4|22045.4|2170
1606298400000|2020-11-25 10:00:00|22100.4|22085.4|22180.4|22165.4|22220.4|22205.4|22095.4|22080.4|3293
1606302000000|2020-11-25 11:00:00|22185.4|22170.4|22265.4|22250.4|22265.4|22250.4|22160.4|22145.4|2061
1606305600000|2020-11-25 12:00:00|22260.4|22245.4|22276.2|22261.2|22330.4|22315.4|22260.4|22245.4|1703
1606309200000|2020-11-25 13:00:00|22281.2|22266.2|22306.2|22291.2|22311.2|22296.2|22266.2|22251.2|1665
1606312800000|2020-11-25 14:00:00|22311.2|22296.2|22261.2|22246.2|22331.2|22316.2|22226.2|22211.2|2215
1606316400000|2020-11-25 15:00:00|22266.2|22251.2|22306|22291|22341|22326|22246.2|22231.2|3946
1606320000000|2020-11-25 16:00:00|22311|22296|22326|22301|22351|22336|22286|22271|3626
1606323600000|2020-11-25 17:00:00|22331|22306|22346|22326|22351|22326|22311|22291|812
1606327200000|2020-11-25 18:00:00|22351|22331|22360|22332|22361|22341|22341|22321|248
1606330800000|2020-11-25 19:00:00|22361|22336|22346|22331|22366|22341|22331|22311|80
1606334400000|2020-11-25 20:00:00|22351|22336|22346|22331|22381|22366|22331|22316|303
1606338000000|2020-11-25 21:00:00|22357.6|22317.6|22343.2|22303.2|22357.8|22317.8|22323.2|22283.2|0
1606341600000|2020-11-25 22:00:00|22342.7|22302.7|22345.1|22305.1|22348|22308|22340.6|22300.6|0
1606345200000|2020-11-25 23:00:00|22347|22307|22358.6|22318.6|22361.3|22321.3|22342.3|22302.3|0
1606348800000|2020-11-26 00:00:00|22358.4|22318.4|22337|22297|22358.6|22318.6|22305.2|22265.2|0
1606352400000|2020-11-26 01:00:00|22335.9|22295.9|22348.8|22308.8|22366.8|22326.8|22329|22289|0
1606356000000|2020-11-26 02:00:00|22348.9|22308.9|22364.2|22324.2|22381.4|22341.4|22348.5|22308.5|0
1606359600000|2020-11-26 03:00:00|22364.3|22324.3|22346.7|22306.7|22370|22330|22337|22297|0
1606363200000|2020-11-26 04:00:00|22347.8|22307.8|22337.3|22297.3|22355.7|22315.7|22325.2|22285.2|0
1606366800000|2020-11-26 05:00:00|22337.5|22297.5|22375.5|22335.5|22375.5|22335.5|22337.2|22297.2|0
1606370400000|2020-11-26 06:00:00|22375.4|22335.4|22389.4|22349.4|22392.9|22352.9|22362.7|22322.7|0
1606374000000|2020-11-26 07:00:00|22389.5|22349.5|22366|22351|22389.5|22371|22341|22326|284
1606377600000|2020-11-26 08:00:00|22371|22356|22293.4|22278.4|22391|22376|22281|22266|1800
1606381200000|2020-11-26 09:00:00|22288.4|22273.4|22343.4|22328.4|22393.4|22378.4|22283.4|22268.4|1173
1606384800000|2020-11-26 10:00:00|22338.4|22323.4|22233.4|22218.4|22348.4|22333.4|22233.4|22218.4|1129
1606388400000|2020-11-26 11:00:00|22228.4|22213.4|22268.4|22253.4|22293.4|22278.4|22223.4|22208.4|782
1606392000000|2020-11-26 12:00:00|22263.4|22248.4|22257.4|22242.4|22273.4|22258.4|22223.4|22208.4|1200
1606395600000|2020-11-26 13:00:00|22262.4|22247.4|22257.4|22242.4|22297.4|22282.4|22252.4|22237.4|429
1606399200000|2020-11-26 14:00:00|22262.4|22247.4|22262.4|22247.4|22272.4|22257.4|22242.4|22227.4|550
1606402800000|2020-11-26 15:00:00|22267.4|22252.4|22244.5|22229.5|22272.4|22257.4|22244.5|22229.5|783
1606406400000|2020-11-26 16:00:00|22249.5|22234.5|22214.5|22194.5|22254.5|22239.5|22204.5|22189.5|1872
1606410000000|2020-11-26 17:00:00|22219.5|22199.5|22196|22168|22224.5|22204.5|22154.5|22129.5|165
1606413600000|2020-11-26 18:00:00|22198.5|22170.5|22201|22173|22231|22204.5|22189.5|22164.5|56
1606417200000|2020-11-26 19:00:00|22203.5|22175.5|22199.5|22184.5|22239.5|22219.5|22184.5|22164.5|31
1606420800000|2020-11-26 20:00:00|22194.5|22179.5|22169.5|22154.5|22194.5|22179.5|22154.5|22139.5|69
1606424400000|2020-11-26 21:00:00|22182.2|22142.2|22180.3|22140.3|22182.2|22142.2|22179.4|22139.4|0
1606431600000|2020-11-26 23:00:00|22183.3|22143.3|22176.8|22136.8|22203.1|22163.1|22154.8|22114.8|0
1606435200000|2020-11-27 00:00:00|22177.1|22137.1|22191.4|22151.4|22191.4|22151.4|22149.6|22109.6|0
1606438800000|2020-11-27 01:00:00|22191.2|22151.2|22153.3|22113.3|22192.6|22152.6|22150.4|22110.4|0
1606442400000|2020-11-27 02:00:00|22154.4|22114.4|22151.1|22111.1|22156.9|22116.9|22113.6|22073.6|0
1606446000000|2020-11-27 03:00:00|22150.1|22110.1|22180.9|22140.9|22186.8|22146.8|22138.2|22098.2|0
1606449600000|2020-11-27 04:00:00|22181|22141|22202.4|22162.4|22220|22180|22164.4|22124.4|0
1606453200000|2020-11-27 05:00:00|22202.3|22162.3|22230.2|22190.2|22230.2|22190.2|22184.6|22144.6|0
1606456800000|2020-11-27 06:00:00|22230.1|22190.1|22262.1|22222.1|22262.9|22222.9|22212.1|22172.1|0
1606460400000|2020-11-27 07:00:00|22262.2|22222.2|22189.5|22174.5|22262.3|22229.5|22189.5|22174.5|208
1606464000000|2020-11-27 08:00:00|22179.5|22164.5|22317.1|22302.1|22332.1|22317.1|22179.5|22164.5|2267
1606467600000|2020-11-27 09:00:00|22322.1|22307.1|22272.1|22257.1|22337.1|22322.1|22267.1|22252.1|1122
1606471200000|2020-11-27 10:00:00|22267.1|22252.1|22287.1|22272.1|22292.1|22277.1|22242.1|22227.1|1562
1606474800000|2020-11-27 11:00:00|22292.1|22277.1|22312.1|22297.1|22312.1|22297.1|22282.1|22267.1|714
1606478400000|2020-11-27 12:00:00|22307.1|22292.1|22308.3|22293.3|22312.1|22297.1|22297.1|22282.1|492
1606482000000|2020-11-27 13:00:00|22313.3|22298.3|22338.3|22323.3|22348.3|22333.3|22303.3|22288.3|656
1606485600000|2020-11-27 14:00:00|22343.3|22328.3|22358.3|22343.3|22393.3|22378.3|22338.3|22323.3|1339
1606489200000|2020-11-27 15:00:00|22363.3|22348.3|22336.5|22321.5|22398.3|22383.3|22336.5|22321.5|1160
1606492800000|2020-11-27 16:00:00|22341.5|22326.5|22326.5|22306.5|22391.5|22376.5|22311.5|22296.5|2438
1606496400000|2020-11-27 17:00:00|22321.5|22301.5|22356.5|22331.5|22356.5|22331.5|22311.5|22291.5|212
1606500000000|2020-11-27 18:00:00|22351.5|22326.5|22361.5|22341.5|22371.5|22351.5|22346.5|22326.5|79
1606503600000|2020-11-27 19:00:00|22366.5|22336.5|22376.5|22361.5|22376.5|22361.5|22361.5|22336.5|13
1606507200000|2020-11-27 20:00:00|22371.5|22356.5|22411.5|22396.5|22411.5|22396.5|22371.5|22356.5|140
1606510800000|2020-11-27 21:00:00|22429.3|22389.3|22428.9|22388.9|22429.3|22389.3|22428.2|22388.2|0
1606690800000|2020-11-29 23:00:00|22478.1|22438.1|22458.4|22418.4|22500.8|22460.8|22448.4|22408.4|0
1606694400000|2020-11-30 00:00:00|22458|22418|22353.8|22313.8|22459.7|22419.7|22350.1|22310.1|0
1606698000000|2020-11-30 01:00:00|22354.8|22314.8|22370.5|22330.5|22377.5|22337.5|22330.2|22290.2|0
1606701600000|2020-11-30 02:00:00|22370.6|22330.6|22342.9|22302.9|22370.6|22330.6|22330.1|22290.1|0
1606705200000|2020-11-30 03:00:00|22343|22303|22323.3|22283.3|22359.3|22319.3|22311.8|22271.8|0
1606708800000|2020-11-30 04:00:00|22323.2|22283.2|22282.7|22242.7|22331.1|22291.1|22282.6|22242.6|0
1606712400000|2020-11-30 05:00:00|22282.9|22242.9|22255|22215|22289|22249|22238|22198|0
1606716000000|2020-11-30 06:00:00|22255.1|22215.1|22201.6|22161.6|22262.6|22222.6|22201.2|22161.2|0
1606719600000|2020-11-30 07:00:00|22201.5|22161.5|22231.5|22216.5|22251.5|22236.5|22176.5|22155.7|443
1606723200000|2020-11-30 08:00:00|22216.5|22201.5|22212.1|22197.1|22266.5|22251.5|22116.5|22101.5|3042
1606726800000|2020-11-30 09:00:00|22217.1|22202.1|22202.1|22187.1|22287.1|22272.1|22202.1|22187.1|1541
1606730400000|2020-11-30 10:00:00|22207.1|22192.1|22277.1|22262.1|22287.1|22272.1|22207.1|22192.1|1064
1606734000000|2020-11-30 11:00:00|22272.1|22257.1|22222.1|22207.1|22272.1|22257.1|22167.1|22152.1|1289
1606737600000|2020-11-30 12:00:00|22227.1|22212.1|22279.6|22264.6|22317.1|22302.1|22222.1|22207.1|848
1606741200000|2020-11-30 13:00:00|22274.6|22259.6|22339.6|22324.6|22349.6|22334.6|22274.6|22259.6|738
1606744800000|2020-11-30 14:00:00|22334.6|22319.6|22304.6|22289.6|22359.6|22344.6|22269.6|22254.6|1348
1606748400000|2020-11-30 15:00:00|22314.6|22299.6|22270.6|22255.6|22320.6|22305.6|22215.6|22200.6|1974
1606752000000|2020-11-30 16:00:00|22275.6|22260.6|22075.6|22055.6|22300.6|22285.6|22040.6|22025.6|5107
1606755600000|2020-11-30 17:00:00|22080.6|22050.6|22095.6|22070.6|22115.6|22095.6|22055.6|22030.6|572
1606759200000|2020-11-30 18:00:00|22090.6|22075.6|22055.6|22030.6|22100.6|22075.6|22050.6|22030.6|135
1606762800000|2020-11-30 19:00:00|22050.6|22035.6|22090.6|22075.6|22095.6|22080.6|22045.6|22025.6|97
1606766400000|2020-11-30 20:00:00|22095.6|22080.6|21960.6|21945.6|22095.6|22080.6|21940.6|21925.6|341
1606770000000|2020-11-30 21:00:00|21994.3|21954.3|22082.3|22042.3|22084|22044|21972.8|21932.8|0
1606773600000|2020-11-30 22:00:00|22081.8|22041.8|22051.6|22011.6|22081.8|22041.8|22047.3|22007.3|0
1606777200000|2020-11-30 23:00:00|22050.3|22010.3|22086|22046|22088.6|22048.6|22014.8|21974.8|0
1606780800000|2020-12-01 00:00:00|22086.3|22046.3|22203.4|22163.4|22210.1|22170.1|22079.1|22039.1|0
1606784400000|2020-12-01 01:00:00|22201.3|22161.3|22233.5|22193.5|22239.3|22199.3|22197.4|22157.4|0
1606788000000|2020-12-01 02:00:00|22233.6|22193.6|22249.9|22209.9|22267.4|22227.4|22226.2|22186.2|0
1606791600000|2020-12-01 03:00:00|22250|22210|22255.9|22215.9|22287.3|22247.3|22238.9|22198.9|0
1606795200000|2020-12-01 04:00:00|22256|22216|22238.1|22198.1|22259|22219|22238|22198|0
1606798800000|2020-12-01 05:00:00|22238|22198|22244|22204|22255.7|22215.7|22226.3|22186.3|0
1606802400000|2020-12-01 06:00:00|22243.9|22203.9|22246.2|22206.2|22261.3|22221.3|22225.5|22185.5|0
1606806000000|2020-12-01 07:00:00|22249.3|22209.3|22175.6|22160.6|22263.6|22245.6|22165.6|22150.6|455
1606809600000|2020-12-01 08:00:00|22170.6|22155.6|22166.7|22151.7|22205.6|22190.6|22020.6|22005.6|4009
1606813200000|2020-12-01 09:00:00|22171.7|22156.7|22136.7|22121.7|22191.7|22176.7|22131.7|22116.7|1221
1606816800000|2020-12-01 10:00:00|22131.7|22116.7|22146.7|22131.7|22176.7|22161.7|22111.7|22096.7|759
1606820400000|2020-12-01 11:00:00|22141.7|22126.7|22156.7|22141.7|22176.7|22161.7|22121.7|22106.7|641
1606824000000|2020-12-01 12:00:00|22161.7|22146.7|22136.7|22121.7|22181.7|22166.7|22106.7|22091.7|960
1606827600000|2020-12-01 13:00:00|22146.7|22131.7|22130.7|22115.7|22151.7|22136.7|22070.7|22055.7|881
1606831200000|2020-12-01 14:00:00|22125.7|22110.7|22145.7|22130.7|22170.7|22155.7|22100.7|22085.7|1205
1606834800000|2020-12-01 15:00:00|22140.7|22125.7|22145.8|22130.8|22165.7|22150.7|22100.8|22085.8|1862
1606838400000|2020-12-01 16:00:00|22140.8|22125.8|22095.8|22075.8|22155.8|22140.8|22085.8|22070.8|2078
1606842000000|2020-12-01 17:00:00|22100.8|22070.8|22135.8|22115.8|22145.8|22125.8|22095.8|22070.8|209
1606845600000|2020-12-01 18:00:00|22130.8|22110.8|22130.8|22105.8|22140.8|22120.8|22120.8|22100.8|63
1606849200000|2020-12-01 19:00:00|22125.8|22100.8|22135.8|22120.8|22155.8|22140.8|22115.8|22095.8|164
1606852800000|2020-12-01 20:00:00|22130.8|22115.8|22115.8|22100.8|22130.8|22115.8|22080.8|22065.8|146
1606856400000|2020-12-01 21:00:00|22118.3|22078.3|22129.8|22089.8|22149.7|22109.7|22109.5|22069.5|0
1606860000000|2020-12-01 22:00:00|22127.2|22087.2|22132.9|22092.9|22135.5|22095.5|22125.6|22085.6|0
1606863600000|2020-12-01 23:00:00|22132.4|22092.4|22121.9|22081.9|22154.4|22114.4|22091.8|22051.8|0
1606867200000|2020-12-02 00:00:00|22122.2|22082.2|22060|22020|22123.2|22083.2|22052.8|22012.8|0
1606870800000|2020-12-02 01:00:00|22059.9|22019.9|22028.4|21988.4|22060|22020|22009.9|21969.9|0
1606874400000|2020-12-02 02:00:00|22028.3|21988.3|22047.1|22007.1|22059.3|22019.3|22009.7|21969.7|0
1606878000000|2020-12-02 03:00:00|22047|22007|22059.2|22019.2|22071.2|22031.2|22046.8|22006.8|0
1606881600000|2020-12-02 04:00:00|22059.3|22019.3|22066.4|22026.4|22072.3|22032.3|22053.3|22013.3|0
1606885200000|2020-12-02 05:00:00|22066.5|22026.5|22040.7|22000.7|22066.5|22026.5|22035|21995|0
1606888800000|2020-12-02 06:00:00|22040.9|22000.9|22100.4|22060.4|22100.7|22060.7|22035.1|21995.1|0
1606892400000|2020-12-02 07:00:00|22100.6|22060.6|22045.8|22030.8|22115.8|22100.8|22020.8|22005.8|306
1606896000000|2020-12-02 08:00:00|22040.8|22025.8|21965.2|21950.2|22045.8|22030.8|21905.8|21890.8|3321
1606899600000|2020-12-02 09:00:00|21960.2|21945.2|21990.2|21975.2|22040.2|22025.2|21945.2|21930.2|1432
1606903200000|2020-12-02 10:00:00|21985.2|21970.2|21975.2|21960.2|21995.2|21980.2|21950.2|21935.2|937
1606906800000|2020-12-02 11:00:00|21980.2|21965.2|21990.2|21975.2|22015.2|22000.2|21945.2|21930.2|742
1606910400000|2020-12-02 12:00:00|21985.2|21970.2|21877.8|21862.8|22000.2|21985.2|21877.8|21862.8|1027
1606914000000|2020-12-02 13:00:00|21872.8|21857.8|21837.8|21822.8|21872.8|21857.8|21787.8|21772.8|1441
1606917600000|2020-12-02 14:00:00|21832.8|21817.8|21912.8|21897.8|21922.8|21907.8|21827.8|21812.8|1601
1606921200000|2020-12-02 15:00:00|21917.8|21902.8|21997.5|21982.5|21997.5|21982.5|21917.5|21902.5|1574
1606924800000|2020-12-02 16:00:00|21992.5|21977.5|22007.5|21982.5|22022.5|22007.5|21942.5|21927.5|2534
1606928400000|2020-12-02 17:00:00|22002.5|21987.5|21987.5|21967.5|22027.5|22007.5|21987.5|21967.5|283
1606932000000|2020-12-02 18:00:00|21982.5|21962.5|21977.5|21952.5|21992.5|21972.5|21967.5|21947.5|104
1606935600000|2020-12-02 19:00:00|21972.5|21947.5|22012.5|21997.5|22012.5|21997.5|21962.5|21942.5|97
1606939200000|2020-12-02 20:00:00|22007.5|21992.5|21992.5|21977.5|22012.5|21997.5|21982.5|21967.5|87
1606942800000|2020-12-02 21:00:00|21996.6|21956.6|22020.1|21980.1|22033.1|21993.1|21996.6|21956.6|0
1606946400000|2020-12-02 22:00:00|22019|21979|22019.3|21979.3|22022.1|21982.1|22017.7|21977.7|0
1606950000000|2020-12-02 23:00:00|22019.7|21979.7|22002|21962|22036.6|21996.6|21996.5|21956.5|0
1606953600000|2020-12-03 00:00:00|22001.8|21961.8|21987.8|21947.8|22012.8|21972.8|21972.6|21932.6|0
1606957200000|2020-12-03 01:00:00|21988.9|21948.9|22011.7|21971.7|22018.6|21978.6|21987.1|21947.1|0
1606960800000|2020-12-03 02:00:00|22011.8|21971.8|22006.6|21966.6|22012|21972|21987.4|21947.4|0
1606964400000|2020-12-03 03:00:00|22006.7|21966.7|22010.5|21970.5|22060.6|22020.6|22000.6|21960.6|0
1606968000000|2020-12-03 04:00:00|22010.8|21970.8|21989.2|21949.2|22013.4|21973.4|21983.2|21943.2|0
1606971600000|2020-12-03 05:00:00|21989.4|21949.4|22000.5|21960.5|22002|21962|21983.2|21943.2|0
1606975200000|2020-12-03 06:00:00|21998.4|21958.4|22015.4|21975.4|22021|21981|21994.8|21954.8|0
1606978800000|2020-12-03 07:00:00|22015.3|21975.3|21997.5|21982.5|22037.5|22022.5|21947.5|21932.5|427
1606982400000|2020-12-03 08:00:00|21992.5|21977.5|21977.1|21962.1|22047.5|22032.5|21957.1|21942.1|2088
1606986000000|2020-12-03 09:00:00|21972.1|21957.1|21912.1|21897.1|22007.1|21992.1|21907.1|21892.1|1317
1606989600000|2020-12-03 10:00:00|21917.1|21902.1|21952.1|21937.1|21957.1|21942.1|21912.1|21897.1|839
1606993200000|2020-12-03 11:00:00|21947.1|21932.1|21992.1|21977.1|21992.1|21977.1|21937.1|21922.1|612
1606996800000|2020-12-03 12:00:00|21997.1|21982.1|21967.7|21952.7|22012.1|21997.1|21962.7|21947.7|620
1607000400000|2020-12-03 13:00:00|21957.7|21942.7|22007.7|21992.7|22007.7|21992.7|21957.7|21942.7|590
1607004000000|2020-12-03 14:00:00|22012.7|21997.7|21977.7|21962.7|22012.7|21997.7|21937.7|21922.7|1012
1607007600000|2020-12-03 15:00:00|21982.7|21967.7|22014.7|21999.7|22029.7|22014.7|21967.7|21952.7|1083
1607011200000|2020-12-03 16:00:00|22009.7|21994.7|22009.7|21989.7|22049.7|22034.7|22009.7|21989.7|3671
1607014800000|2020-12-03 17:00:00|22014.7|21994.7|22019.7|21999.7|22029.7|22004.7|22004.7|21979.7|304
1607018400000|2020-12-03 18:00:00|22014.7|21994.7|21979.7|21959.7|22019.7|21999.7|21969.7|21949.7|191
1607022000000|2020-12-03 19:00:00|21974.7|21954.7|21994.7|21979.7|21994.7|21979.7|21974.7|21954.7|182
1607025600000|2020-12-03 20:00:00|21999.7|21984.7|21914.7|21899.7|22009.7|21994.7|21909.7|21894.7|229
1607029200000|2020-12-03 21:00:00|21943.7|21903.7|21957|21917|21977|21937|21933.1|21893.1|0
1607032800000|2020-12-03 22:00:00|21958.1|21918.1|21956|21916|21963.3|21923.3|21950.2|21910.2|0
1607036400000|2020-12-03 23:00:00|21956.9|21916.9|21973.5|21933.5|21989.1|21949.1|21947.5|21907.5|0
1607040000000|2020-12-04 00:00:00|21973.4|21933.4|21965.5|21925.5|22000|21960|21958.8|21918.8|0
1607043600000|2020-12-04 01:00:00|21965.4|21925.4|21963.7|21923.7|21994.6|21954.6|21947|21907|0
1607047200000|2020-12-04 02:00:00|21963.6|21923.6|21923.7|21883.7|21975.5|21935.5|21911.7|21871.7|0
1607050800000|2020-12-04 03:00:00|21923.8|21883.8|21916.8|21876.8|21923.9|21883.9|21911.1|21871.1|0
1607054400000|2020-12-04 04:00:00|21916.7|21876.7|21917.6|21877.6|21929|21889|21911.1|21871.1|0
1607058000000|2020-12-04 05:00:00|21917.7|21877.7|21946.7|21906.7|21958.3|21918.3|21911.7|21871.7|0
1607061600000|2020-12-04 06:00:00|21946.6|21906.6|21958.1|21918.1|21958.9|21918.9|21934.4|21894.4|0
1607065200000|2020-12-04 07:00:00|21958.2|21918.2|22014.7|21999.7|22014.7|21999.7|21952.4|21912.4|166
1607068800000|2020-12-04 08:00:00|22009.7|21994.7|22090.4|22075.4|22140.4|22125.4|21999.7|21984.7|2305
1607072400000|2020-12-04 09:00:00|22095.4|22080.4|22175.4|22160.4|22190.4|22175.4|22085.4|22070.4|1584
1607076000000|2020-12-04 10:00:00|22180.4|22165.4|22140.4|22125.4|22180.4|22165.4|22095.4|22080.4|1628
1607079600000|2020-12-04 11:00:00|22145.4|22130.4|22115.4|22100.4|22150.4|22135.4|22095.4|22080.4|959
1607083200000|2020-12-04 12:00:00|22110.4|22095.4|22173.6|22158.6|22183.6|22168.6|22110.4|22095.4|1036
1607086800000|2020-12-04 13:00:00|22178.6|22163.6|22148.6|22133.6|22188.6|22173.6|22133.6|22118.6|1106
1607090400000|2020-12-04 14:00:00|22143.6|22128.6|22183.6|22168.6|22188.6|22173.6|22138.6|22123.6|1323
1607094000000|2020-12-04 15:00:00|22178.6|22163.6|22148.4|22133.4|22203.4|22188.4|22133.4|22118.4|2257
1607097600000|2020-12-04 16:00:00|22153.4|22138.4|22208.4|22188.4|22218.4|22198.4|22138.4|22123.4|2863
1607101200000|2020-12-04 17:00:00|22213.4|22193.4|22183.4|22163.4|22213.4|22193.4|22178.4|22158.4|183
1607104800000|2020-12-04 18:00:00|22188.4|22168.4|22188.4|22168.4|22208.4|22188.4|22178.4|22158.4|141
1607108400000|2020-12-04 19:00:00|22193.4|22163.4|22188.4|22173.4|22193.4|22173.4|22168.4|22153.4|95
1607112000000|2020-12-04 20:00:00|22178.4|22163.4|22208.4|22193.4|22208.4|22193.4|22153.4|22138.4|250
1607115600000|2020-12-04 21:00:00|22228.2|22188.2|22159.8|22119.8|22233.8|22193.8|22157.2|22117.2|0
1607295600000|2020-12-06 23:00:00|22232.9|22192.9|22202.8|22162.8|22240.1|22200.1|22188.3|22148.3|0
1607299200000|2020-12-07 00:00:00|22202.7|22162.7|22171|22131|22203.5|22163.5|22151.6|22111.6|0
1607302800000|2020-12-07 01:00:00|22170.9|22130.9|22139|22099|22191.6|22151.6|22124.6|22084.6|0
1607306400000|2020-12-07 02:00:00|22138.9|22098.9|22096.9|22056.9|22139|22099|22087.3|22047.3|0
1607310000000|2020-12-07 03:00:00|22095.8|22055.8|22080.3|22040.3|22106|22066|22080|22040|0
1607313600000|2020-12-07 04:00:00|22080.2|22040.2|22098.7|22058.7|22104.4|22064.4|22074.1|22034.1|0
1607317200000|2020-12-07 05:00:00|22098.8|22058.8|22097.6|22057.6|22116|22076|22092.2|22052.2|0
1607320800000|2020-12-07 06:00:00|22097.5|22057.5|22093.1|22053.1|22116.2|22076.2|22093|22053|0
1607324400000|2020-12-07 07:00:00|22093|22053|22138.4|22123.4|22138.4|22123.4|22069.8|22029.8|245
1607328000000|2020-12-07 08:00:00|22143.4|22128.4|21999|21984|22158.4|22143.4|21968.4|21953.4|3068
1607331600000|2020-12-07 09:00:00|22004|21989|22074|22059|22074|22059|21984|21969|1153
1607335200000|2020-12-07 10:00:00|22069|22054|22094|22079|22129|22114|22064|22049|1057
1607338800000|2020-12-07 11:00:00|22099|22084|22139|22124|22159|22144|22094|22079|853
1607342400000|2020-12-07 12:00:00|22134|22119|22111.8|22096.8|22134|22119|22091.8|22076.8|508
1607346000000|2020-12-07 13:00:00|22116.8|22101.8|22101.8|22086.8|22116.8|22101.8|22081.8|22066.8|808
1607349600000|2020-12-07 14:00:00|22106.8|22091.8|22081.8|22066.8|22131.8|22116.8|22026.8|22011.8|1045
1607353200000|2020-12-07 15:00:00|22086.8|22071.8|22105.3|22090.3|22110.3|22095.3|22031.8|22016.8|1030
1607356800000|2020-12-07 16:00:00|22100.3|22085.3|22125.3|22105.3|22135.3|22115.3|22085.3|22070.3|1632
1607360400000|2020-12-07 17:00:00|22120.3|22100.3|22135.3|22115.3|22150.3|22130.3|22115.3|22095.3|159
1607364000000|2020-12-07 18:00:00|22130.3|22110.3|22105.3|22085.3|22135.3|22110.3|22090.3|22070.3|132
1607367600000|2020-12-07 19:00:00|22100.3|22080.3|22105.3|22090.3|22110.3|22090.3|22090.3|22070.3|73
1607371200000|2020-12-07 20:00:00|22100.3|22085.3|22100.3|22085.3|22125.3|22110.3|22080.3|22065.3|141
1607374800000|2020-12-07 21:00:00|22113|22073|22047.4|22007.4|22128|22088|22036.7|21996.7|0
1607378400000|2020-12-07 22:00:00|22049|22009|22051.2|22011.2|22055.9|22015.9|22043.9|22003.9|0
1607382000000|2020-12-07 23:00:00|22051.6|22011.6|22058.3|22018.3|22063.4|22023.4|22048.4|22008.4|0
1607385600000|2020-12-08 00:00:00|22058.1|22018.1|22096.7|22056.7|22096.9|22056.9|22031.4|21991.4|0
1607389200000|2020-12-08 01:00:00|22096.6|22056.6|22088.9|22048.9|22114.5|22074.5|22066.2|22026.2|0
1607392800000|2020-12-08 02:00:00|22088.8|22048.8|22100.1|22060.1|22100.4|22060.4|22076.8|22036.8|0
1607396400000|2020-12-08 03:00:00|22100.2|22060.2|22094.2|22054.2|22106|22066|22076.3|22036.3|0
1607400000000|2020-12-08 04:00:00|22094.4|22054.4|22106.7|22066.7|22112.6|22072.6|22094.2|22054.2|0
1607403600000|2020-12-08 05:00:00|22106.9|22066.9|22102|22062|22118.9|22078.9|22101.4|22061.4|0
1607407200000|2020-12-08 06:00:00|22101.8|22061.8|22084.1|22044.1|22131.6|22091.6|22072.5|22032.5|0
1607410800000|2020-12-08 07:00:00|22085.1|22045.1|22015.3|22000.3|22101.2|22085.3|22005.3|21990.3|366
1607414400000|2020-12-08 08:00:00|22020.3|22005.3|22068.7|22053.7|22110.3|22095.3|22015.3|22000.3|2054
1607418000000|2020-12-08 09:00:00|22073.7|22058.7|22008.7|21993.7|22093.7|22078.7|21988.7|21973.7|1036
1607421600000|2020-12-08 10:00:00|22003.7|21988.7|21968.7|21953.7|22018.7|22003.7|21948.7|21933.7|1216
1607425200000|2020-12-08 11:00:00|21963.7|21948.7|21918.7|21903.7|21983.7|21968.7|21913.7|21898.7|1062
1607428800000|2020-12-08 12:00:00|21923.7|21908.7|21972.7|21957.7|21977.7|21962.7|21903.7|21888.7|589
1607432400000|2020-12-08 13:00:00|21967.7|21952.7|21987.7|21972.7|22022.7|22007.7|21962.7|21947.7|1158
1607436000000|2020-12-08 14:00:00|21992.7|21977.7|22042.7|22027.7|22052.7|22037.7|21947.7|21932.7|1130
1607439600000|2020-12-08 15:00:00|22047.7|22032.7|22068.4|22053.4|22083.4|22068.4|22017.7|22002.7|1118
1607443200000|2020-12-08 16:00:00|22063.4|22048.4|22083.4|22063.4|22098.4|22083.4|22048.4|22033.4|2464
1607446800000|2020-12-08 17:00:00|22088.4|22068.4|22073.4|22053.4|22088.4|22068.4|22073.4|22053.4|124
1607450400000|2020-12-08 18:00:00|22068.4|22048.4|22113.4|22093.4|22123.4|22103.4|22068.4|22048.4|168
1607454000000|2020-12-08 19:00:00|22108.4|22088.4|22118.4|22103.4|22148.4|22128.4|22108.4|22088.4|121
1607457600000|2020-12-08 20:00:00|22123.4|22108.4|22133.4|22118.4|22148.4|22133.4|22118.4|22103.4|109
1607461200000|2020-12-08 21:00:00|22155|22115|22151.7|22111.7|22160.3|22120.3|22141.5|22101.5|0
1607464800000|2020-12-08 22:00:00|22152.8|22112.8|22179.2|22139.2|22200.6|22160.6|22152.3|22112.3|0
1607468400000|2020-12-08 23:00:00|22184.3|22144.3|22177.7|22137.7|22233.5|22193.5|22174.6|22134.6|0
1607472000000|2020-12-09 00:00:00|22177.8|22137.8|22228|22188|22243.3|22203.3|22173.3|22133.3|0
1607475600000|2020-12-09 01:00:00|22225.2|22185.2|22190.2|22150.2|22243.1|22203.1|22189.9|22149.9|0
1607479200000|2020-12-09 02:00:00|22190.3|22150.3|22224.3|22184.3|22226.3|22186.3|22190.2|22150.2|0
1607482800000|2020-12-09 03:00:00|22224.5|22184.5|22206.8|22166.8|22235.6|22195.6|22204.1|22164.1|0
1607486400000|2020-12-09 04:00:00|22207.9|22167.9|22221.6|22181.6|22221.8|22181.8|22203.8|22163.8|0
1607490000000|2020-12-09 05:00:00|22224.4|22184.4|22209.9|22169.9|22227.5|22187.5|22203.4|22163.4|0
1607493600000|2020-12-09 06:00:00|22209.7|22169.7|22204.6|22164.6|22227.2|22187.2|22204.2|22164.2|0
1607497200000|2020-12-09 07:00:00|22206.7|22166.7|22233.4|22218.4|22258.4|22243.4|22193.4|22166.7|528
1607500800000|2020-12-09 08:00:00|22228.4|22213.4|22147|22132|22263.4|22248.4|22147|22132|3995
1607504400000|2020-12-09 09:00:00|22152|22137|22027|22012|22152|22137|22002|21987|2149
1607508000000|2020-12-09 10:00:00|22032|22017|22087|22072|22097|22082|22032|22017|1221
1607511600000|2020-12-09 11:00:00|22092|22077|22077|22062|22092|22077|22047|22032|519
1607515200000|2020-12-09 12:00:00|22082|22067|22115|22100|22115|22100|22050|22035|783
1607518800000|2020-12-09 13:00:00|22120|22105|22085|22070|22140|22125|22085|22070|683
1607522400000|2020-12-09 14:00:00|22080|22065|22075|22060|22095|22080|22045|22030|790
1607526000000|2020-12-09 15:00:00|22080|22065|22037.7|22022.7|22117.7|22102.7|22027.7|22012.7|1065
1607529600000|2020-12-09 16:00:00|22032.7|22017.7|22032.7|22012.7|22042.7|22027.7|21962.7|21947.7|2375
1607533200000|2020-12-09 17:00:00|22027.7|22007.7|22002.7|21982.7|22052.7|22027.7|21982.7|21962.7|256
1607536800000|2020-12-09 18:00:00|21997.7|21977.7|21902.7|21882.7|22002.7|21982.7|21897.7|21877.7|250
1607540400000|2020-12-09 19:00:00|21907.7|21887.7|21937.7|21922.7|21987.7|21962.7|21907.7|21882.7|143
1607544000000|2020-12-09 20:00:00|21947.7|21932.7|21987.7|21972.7|21992.7|21977.7|21902.7|21887.7|310
1607547600000|2020-12-09 21:00:00|21970.5|21930.5|21981.6|21941.6|21985.9|21945.9|21947.6|21907.6|0
1607551200000|2020-12-09 22:00:00|21982.1|21942.1|21976.5|21936.5|21983.3|21943.3|21973|21933|0
1607554800000|2020-12-09 23:00:00|21976.1|21936.1|21999.9|21959.9|22013.5|21973.5|21972.9|21932.9|0
1607558400000|2020-12-10 00:00:00|22000.1|21960.1|22000|21960|22009.8|21969.8|21960.2|21920.2|0
1607562000000|2020-12-10 01:00:00|21998.9|21958.9|21985.4|21945.4|22009.8|21969.8|21973.1|21933.1|0
1607565600000|2020-12-10 02:00:00|21985.5|21945.5|21998.2|21958.2|22004.2|21964.2|21980.5|21940.5|0
1607569200000|2020-12-10 03:00:00|21998.4|21958.4|21983.2|21943.2|22004.2|21964.2|21965.5|21925.5|0
1607572800000|2020-12-10 04:00:00|21983.3|21943.3|22002.3|21962.3|22013.9|21973.9|21983|21943|0
1607576400000|2020-12-10 05:00:00|22003.3|21963.3|21983.8|21943.8|22005|21965|21977.6|21937.6|0
1607580000000|2020-12-10 06:00:00|21983.3|21943.3|21936.3|21896.3|21983.5|21943.5|21936|21896|0
1607583600000|2020-12-10 07:00:00|21938.4|21898.4|22012.7|21997.7|22012.7|21997.7|21902.7|21887.7|251
1607587200000|2020-12-10 08:00:00|22022.7|22007.7|22066.1|22051.1|22101.1|22086.1|22012.7|21997.7|2120
1607590800000|2020-12-10 09:00:00|22061.1|22046.1|22026.1|22011.1|22076.1|22061.1|22016.1|22001.1|1022
1607594400000|2020-12-10 10:00:00|22021.1|22006.1|22031.1|22016.1|22071.1|22056.1|22021.1|22006.1|271
1607598000000|2020-12-10 11:00:00|22036.1|22021.1|22056.1|22041.1|22061.1|22046.1|21996.1|21981.1|713
1607601600000|2020-12-10 12:00:00|22061.1|22046.1|22015.5|22000.5|22061.1|22046.1|21961.1|21946.1|1239
1607605200000|2020-12-10 13:00:00|22010.5|21995.5|21815.5|21800.5|22010.5|21995.5|21770.5|21755.5|1586
1607608800000|2020-12-10 14:00:00|21810.5|21795.5|21880.5|21865.5|21885.5|21870.5|21750.5|21735.5|2913
1607612400000|2020-12-10 15:00:00|21885.5|21870.5|21976.2|21961.2|21986.2|21971.2|21885.5|21870.5|2105
1607616000000|2020-12-10 16:00:00|21981.2|21966.2|21871.2|21851.2|22016.2|22001.2|21861.2|21841.2|3486
1607619600000|2020-12-10 17:00:00|21876.2|21856.2|21886.2|21866.2|21916.2|21896.2|21871.2|21846.2|251
1607623200000|2020-12-10 18:00:00|21891.2|21861.2|21896.2|21876.2|21921.2|21896.2|21881.2|21861.2|76
1607626800000|2020-12-10 19:00:00|21901.2|21881.2|21866.2|21851.2|21901.2|21886.2|21846.2|21826.2|94
1607630400000|2020-12-10 20:00:00|21861.2|21846.2|21891.2|21876.2|21931.2|21916.2|21861.2|21846.2|131
1607634000000|2020-12-10 21:00:00|21926.2|21886.2|21911.3|21871.3|21927.5|21887.5|21889.8|21849.8|0
1607637600000|2020-12-10 22:00:00|21910.2|21870.2|21931.5|21891.5|21931.5|21891.5|21908.7|21868.7|0
1607641200000|2020-12-10 23:00:00|21934.4|21894.4|21942.6|21902.6|21952.5|21912.5|21910.7|21870.7|0
1607644800000|2020-12-11 00:00:00|21942|21902|21929.1|21889.1|21970|21930|21916.6|21876.6|0
1607648400000|2020-12-11 01:00:00|21928.9|21888.9|21947.1|21907.1|21958.9|21918.9|21917.1|21877.1|0
1607652000000|2020-12-11 02:00:00|21947.2|21907.2|21893.2|21853.2|21952.6|21912.6|21892.6|21852.6|0
1607655600000|2020-12-11 03:00:00|21893.1|21853.1|21898.3|21858.3|21899.1|21859.1|21880.1|21840.1|0
1607659200000|2020-12-11 04:00:00|21898.2|21858.2|21915.2|21875.2|21915.8|21875.8|21898|21858|0
1607662800000|2020-12-11 05:00:00|21915.1|21875.1|21908.5|21868.5|21921.1|21881.1|21903|21863|0
1607666400000|2020-12-11 06:00:00|21908.4|21868.4|21910.9|21870.9|21917|21877|21879.6|21839.6|0
1607670000000|2020-12-11 07:00:00|21911.1|21871.1|21881.2|21866.2|21916.7|21886.2|21851.2|21836.2|446
1607673600000|2020-12-11 08:00:00|21876.2|21861.2|21708.8|21693.8|21911.2|21896.2|21658.8|21643.8|3544
1607677200000|2020-12-11 09:00:00|21703.8|21688.8|21698.8|21683.8|21798.8|21783.8|21693.8|21678.8|1615
1607680800000|2020-12-11 10:00:00|21693.8|21678.8|21623.8|21608.8|21738.8|21723.8|21618.8|21603.8|1483
1607684400000|2020-12-11 11:00:00|21628.8|21613.8|21658.8|21643.8|21663.8|21648.8|21578.8|21563.8|1451
1607688000000|2020-12-11 12:00:00|21663.8|21648.8|21722.3|21707.3|21737.3|21722.3|21648.8|21633.8|1169
1607691600000|2020-12-11 13:00:00|21727.3|21712.3|21762.3|21747.3|21777.3|21762.3|21707.3|21692.3|978
1607695200000|2020-12-11 14:00:00|21757.3|21742.3|21767.3|21752.3|21777.3|21762.3|21712.3|21697.3|1605
1607698800000|2020-12-11 15:00:00|21782.3|21767.3|21766.9|21751.9|21826.9|21811.9|21751.9|21736.9|1605
1607702400000|2020-12-11 16:00:00|21771.9|21756.9|21701.9|21676.9|21781.9|21766.9|21686.9|21671.9|2328
1607706000000|2020-12-11 17:00:00|21696.9|21681.9|21696.9|21671.9|21711.9|21691.9|21666.9|21646.9|313
1607709600000|2020-12-11 18:00:00|21691.9|21666.9|21756.9|21731.9|21766.9|21746.9|21691.9|21666.9|92
1607713200000|2020-12-11 19:00:00|21751.9|21736.9|21741.9|21726.9|21771.9|21751.9|21741.9|21721.9|96
1607716800000|2020-12-11 20:00:00|21736.9|21721.9|21781.9|21766.9|21786.9|21771.9|21731.9|21716.9|120
1607720400000|2020-12-11 21:00:00|21795.9|21755.9|21792|21752|21811.8|21771.8|21770.1|21730.1|0
1607724000000|2020-12-11 22:00:00|21793.5|21753.5|21793.5|21753.5|21793.5|21753.5|21793.5|21753.5|0
1607900400000|2020-12-13 23:00:00|21904.9|21864.9|21868.7|21828.7|21948.9|21908.9|21851.9|21811.9|0
1607904000000|2020-12-14 00:00:00|21869.4|21829.4|21903|21863|21914.9|21874.9|21845.5|21805.5|0
1607907600000|2020-12-14 01:00:00|21902.9|21862.9|21887|21847|21915.8|21875.8|21881.6|21841.6|0
1607911200000|2020-12-14 02:00:00|21887.1|21847.1|21870.5|21830.5|21892.9|21852.9|21870.1|21830.1|0
1607914800000|2020-12-14 03:00:00|21872.6|21832.6|21871.1|21831.1|21881.9|21841.9|21869.8|21829.8|0
1607918400000|2020-12-14 04:00:00|21871.2|21831.2|21862.7|21822.7|21877.1|21837.1|21853.5|21813.5|0
1607922000000|2020-12-14 05:00:00|21862.6|21822.6|21841.7|21801.7|21865.4|21825.4|21820.2|21780.2|0
1607925600000|2020-12-14 06:00:00|21841.4|21801.4|21864.9|21824.9|21888.1|21848.1|21835.7|21795.7|0
1607929200000|2020-12-14 07:00:00|21865|21825|21891.9|21876.9|21936.9|21921.9|21831.9|21816.9|420
1607932800000|2020-12-14 08:00:00|21886.9|21871.9|21911.6|21896.6|21941.9|21926.9|21836.9|21821.9|3669
1607936400000|2020-12-14 09:00:00|21921.6|21906.6|21916.6|21901.6|21921.6|21906.6|21846.6|21831.6|7999
1607940000000|2020-12-14 10:00:00|21911.6|21896.6|21961.6|21946.6|21966.6|21951.6|21911.6|21896.6|3484
1607943600000|2020-12-14 11:00:00|21956.6|21941.6|21986.6|21971.6|22006.6|21991.6|21951.6|21936.6|1958
1607947200000|2020-12-14 12:00:00|21981.6|21966.6|21956.1|21941.1|21981.6|21966.6|21951.1|21936.1|2862
1607950800000|2020-12-14 13:00:00|21961.1|21946.1|21931.1|21916.1|21971.1|21956.1|21926.1|21911.1|2712
1607954400000|2020-12-14 14:00:00|21926.1|21911.1|21856.1|21841.1|21936.1|21921.1|21841.1|21826.1|6203
1607958000000|2020-12-14 15:00:00|21851.1|21836.1|21866.1|21851.1|21936.1|21921.1|21831.1|21816.1|5238
1607961600000|2020-12-14 16:00:00|21861.1|21846.1|21781.1|21756.1|21871.1|21856.1|21746.1|21731.1|3759
1607965200000|2020-12-14 17:00:00|21786.1|21761.1|21761.1|21736.1|21786.1|21766.1|21751.1|21731.1|290
1607968800000|2020-12-14 18:00:00|21756.1|21741.1|21776.1|21751.1|21781.1|21761.1|21751.1|21731.1|175
1607972400000|2020-12-14 19:00:00|21771.1|21756.1|21761.1|21746.1|21776.1|21756.1|21731.1|21716.1|776
1607976000000|2020-12-14 20:00:00|21756.1|21741.1|21706.1|21691.1|21766.1|21751.1|21681.1|21666.1|632
1607979600000|2020-12-14 21:00:00|21694.8|21654.8|21724.5|21684.5|21732.8|21692.8|21694.8|21654.8|0
1607983200000|2020-12-14 22:00:00|21725.6|21685.6|21721.1|21681.1|21725.6|21685.6|21715.4|21675.4|0
1607986800000|2020-12-14 23:00:00|21722.4|21682.4|21739.9|21699.9|21753.5|21713.5|21712.7|21672.7|0
1607990400000|2020-12-15 00:00:00|21740.1|21700.1|21746.3|21706.3|21750.9|21710.9|21709.5|21669.5|0
1607994000000|2020-12-15 01:00:00|21746.6|21706.6|21725.2|21685.2|21752.8|21712.8|21703.8|21663.8|0
1607997600000|2020-12-15 02:00:00|21725.1|21685.1|21725.8|21685.8|21731.7|21691.7|21694|21654|0
1608001200000|2020-12-15 03:00:00|21725.7|21685.7|21719|21679|21737.3|21697.3|21706.6|21666.6|0
1608004800000|2020-12-15 04:00:00|21718.8|21678.8|21706.5|21666.5|21725.2|21685.2|21706.2|21666.2|0
1608008400000|2020-12-15 05:00:00|21706.6|21666.6|21743.1|21703.1|21749.5|21709.5|21693.1|21653.1|0
1608012000000|2020-12-15 06:00:00|21743.2|21703.2|21732.9|21692.9|21761.6|21721.6|21720.7|21680.7|0
1608015600000|2020-12-15 07:00:00|21732.8|21692.8|21741.1|21726.1|21741.1|21726.1|21691.1|21676.1|366
1608019200000|2020-12-15 08:00:00|21736.1|21721.1|21842.3|21827.3|21847.3|21832.3|21686.1|21671.1|4016
1608022800000|2020-12-15 09:00:00|21847.3|21832.3|21807.3|21792.3|21857.3|21842.3|21807.3|21792.3|4755
1608026400000|2020-12-15 10:00:00|21812.3|21797.3|21807.3|21792.3|21837.3|21822.3|21777.3|21762.3|7634
1608030000000|2020-12-15 11:00:00|21812.3|21797.3|21762.3|21747.3|21817.3|21802.3|21762.3|21747.3|1353
1608033600000|2020-12-15 12:00:00|21772.3|21757.3|21766.5|21751.5|21806.5|21791.5|21766.5|21751.5|2311
1608037200000|2020-12-15 13:00:00|21771.5|21756.5|21871.5|21856.5|21876.5|21861.5|21766.5|21751.5|2114
1608040800000|2020-12-15 14:00:00|21876.5|21861.5|21871.5|21856.5|21896.5|21881.5|21826.5|21811.5|3467
1608044400000|2020-12-15 15:00:00|21866.5|21851.5|21912.1|21897.1|21917.1|21902.1|21822.1|21807.1|3644
1608048000000|2020-12-15 16:00:00|21917.1|21902.1|21962.1|21937.1|21987.1|21972.1|21897.1|21882.1|3215
1608051600000|2020-12-15 17:00:00|21957.1|21942.1|21997.1|21977.1|22002.1|21982.1|21957.1|21937.1|254
1608055200000|2020-12-15 18:00:00|22002.1|21982.1|22052.1|22032.1|22052.1|22032.1|21977.1|21957.1|582
1608058800000|2020-12-15 19:00:00|22047.1|22027.1|22062.1|22047.1|22062.1|22047.1|22012.1|21992.1|444
1608062400000|2020-12-15 20:00:00|22067.1|22052.1|22067.1|22052.1|22097.1|22082.1|22062.1|22047.1|561
1608066000000|2020-12-15 21:00:00|22081.9|22041.9|22069.9|22029.9|22082|22042|22056.2|22016.2|0
1608069600000|2020-12-15 22:00:00|22070.4|22030.4|22080.2|22040.2|22080.2|22040.2|22069.9|22029.9|0
1608073200000|2020-12-15 23:00:00|22079.7|22039.7|22068.3|22028.3|22086.5|22046.5|22057.4|22017.4|0
1608076800000|2020-12-16 00:00:00|22068.1|22028.1|22025.2|21985.2|22085.7|22045.7|22012.7|21972.7|0
1608080400000|2020-12-16 01:00:00|22025.1|21985.1|22025.6|21985.6|22026.7|21986.7|22013.6|21973.6|0
1608084000000|2020-12-16 02:00:00|22025.5|21985.5|22061.5|22021.5|22061.8|22021.8|22025.3|21985.3|0
1608087600000|2020-12-16 03:00:00|22061.7|22021.7|22047.2|22007.2|22062.7|22022.7|22047.1|22007.1|0
1608091200000|2020-12-16 04:00:00|22047|22007|22053|22013|22053.2|22013.2|22029.2|21989.2|0
1608094800000|2020-12-16 05:00:00|22053.3|22013.3|22053|22013|22058.7|22018.7|22035.1|21995.1|0
1608098400000|2020-12-16 06:00:00|22052.9|22012.9|22059|22019|22064.9|22024.9|22040.1|22000.1|0
1608102000000|2020-12-16 07:00:00|22058.9|22018.9|22022.1|22007.1|22062.1|22047.1|22017.1|22002.1|366
1608105600000|2020-12-16 08:00:00|22012.1|21997.1|22131.1|22116.1|22186.1|22171.1|21977.1|21962.1|4618
1608109200000|2020-12-16 09:00:00|22126.1|22111.1|22111.1|22096.1|22136.1|22121.1|22096.1|22081.1|4036
1608112800000|2020-12-16 10:00:00|22116.1|22101.1|22141.1|22126.1|22191.1|22176.1|22091.1|22076.1|3715
1608116400000|2020-12-16 11:00:00|22146.1|22131.1|22121.1|22106.1|22151.1|22136.1|22101.1|22086.1|5361
1608120000000|2020-12-16 12:00:00|22116.1|22101.1|22098.3|22083.3|22116.1|22101.1|22071.1|22056.1|1649
1608123600000|2020-12-16 13:00:00|22103.3|22088.3|22038.3|22023.3|22138.3|22123.3|22038.3|22023.3|1494
1608127200000|2020-12-16 14:00:00|22033.3|22018.3|21943.3|21928.3|22033.3|22018.3|21893.3|21878.3|2169
1608130800000|2020-12-16 15:00:00|21948.3|21933.3|21945.2|21930.2|21990.2|21975.2|21908.3|21893.3|3939
1608134400000|2020-12-16 16:00:00|21950.2|21935.2|21970.2|21950.2|21995.2|21980.2|21935.2|21920.2|3114
1608138000000|2020-12-16 17:00:00|21965.2|21945.2|21980.2|21955.2|21980.2|21960.2|21955.2|21930.2|131
1608141600000|2020-12-16 18:00:00|21975.2|21960.2|21960.2|21935.2|21975.2|21960.2|21955.2|21935.2|58
1608145200000|2020-12-16 19:00:00|21964.2|21936.2|21975.2|21960.2|21995.2|21980.2|21935.2|21915.2|79
1608148800000|2020-12-16 20:00:00|21970.2|21955.2|21990.2|21975.2|22000.2|21985.2|21950.2|21935.2|172
1608152400000|2020-12-16 21:00:00|21986.6|21946.6|21995.5|21955.5|22008.8|21968.8|21984.4|21944.4|0
1608156000000|2020-12-16 22:00:00|21995|21955|21995.1|21955.1|21996.5|21956.5|21987.4|21947.4|0
1608159600000|2020-12-16 23:00:00|21996.7|21956.7|22006.1|21966.1|22013.7|21973.7|21991.8|21951.8|0
1608163200000|2020-12-17 00:00:00|22005.9|21965.9|21976.3|21936.3|22006.1|21966.1|21957.8|21917.8|0
1608166800000|2020-12-17 01:00:00|21976.1|21936.1|21971.7|21931.7|21995|21955|21965.3|21925.3|0
1608170400000|2020-12-17 02:00:00|21971.5|21931.5|22000.7|21960.7|22000.8|21960.8|21965.7|21925.7|0
1608174000000|2020-12-17 03:00:00|22000.8|21960.8|22006.8|21966.8|22013.5|21973.5|21990|21950|0
1608177600000|2020-12-17 04:00:00|22006.9|21966.9|22025.4|21985.4|22030.7|21990.7|22001.9|21961.9|0
1608181200000|2020-12-17 05:00:00|22025.2|21985.2|22032.6|21992.6|22043.6|22003.6|22019.1|21979.1|0
1608184800000|2020-12-17 06:00:00|22032.5|21992.5|22022.1|21982.1|22032.5|21992.5|22016|21976|0
1608188400000|2020-12-17 07:00:00|22020.1|21980.1|22085.2|22070.2|22105.2|22090.2|21990.2|21975.2|254
1608192000000|2020-12-17 08:00:00|22100.2|22085.2|22106.9|22091.9|22130.2|22115.2|22035.2|22020.2|3137
1608195600000|2020-12-17 09:00:00|22111.9|22096.9|22081.9|22066.9|22151.9|22136.9|22081.9|22066.9|1027
1608199200000|2020-12-17 10:00:00|22076.9|22061.9|22031.9|22016.9|22076.9|22061.9|22011.9|21996.9|1074
1608202800000|2020-12-17 11:00:00|22026.9|22011.9|22111.9|22096.9|22111.9|22096.9|22026.9|22011.9|2164
1608206400000|2020-12-17 12:00:00|22106.9|22091.9|22103.8|22088.8|22116.9|22101.9|22083.8|22068.8|526
1608210000000|2020-12-17 13:00:00|22093.8|22078.8|22063.8|22048.8|22108.8|22093.8|22043.8|22028.8|2156
1608213600000|2020-12-17 14:00:00|22068.8|22053.8|22098.8|22083.8|22113.8|22098.8|22048.8|22033.8|1004
1608217200000|2020-12-17 15:00:00|22103.8|22088.8|22019|22004|22108.8|22093.8|22014|21999|2259
1608220800000|2020-12-17 16:00:00|22024|22009|22063|22035|22079|22064|22014|21999|2319
1608224400000|2020-12-17 17:00:00|22064|22039|22074|22054|22089|22069|22049|22029|674
1608228000000|2020-12-17 18:00:00|22088|22049|22079|22059|22088|22060|22073|22045|42
1608231600000|2020-12-17 19:00:00|22074|22054|22084|22069|22099|22079|22074|22054|63
1608235200000|2020-12-17 20:00:00|22079|22064|22019|22004|22084|22069|22014|21999|309
1608238800000|2020-12-17 21:00:00|22043.3|22003.3|22056.1|22016.1|22059.9|22019.9|22034.9|21994.9|0
1608242400000|2020-12-17 22:00:00|22055.1|22015.1|22056.6|22016.6|22059.2|22019.2|22052.5|22012.5|0
1608246000000|2020-12-17 23:00:00|22055.3|22015.3|22052.1|22012.1|22057.1|22017.1|22042.5|22002.5|0
1608249600000|2020-12-18 00:00:00|22052.4|22012.4|22021|21981|22067.8|22027.8|22015.4|21975.4|0
1608253200000|2020-12-18 01:00:00|22021.2|21981.2|22015.1|21975.1|22033.4|21993.4|22009.4|21969.4|0
1608256800000|2020-12-18 02:00:00|22015.3|21975.3|21988.9|21948.9|22015.3|21975.3|21983.1|21943.1|0
1608260400000|2020-12-18 03:00:00|21989|21949|22007.5|21967.5|22017.9|21977.9|21989|21949|0
1608264000000|2020-12-18 04:00:00|22007.4|21967.4|22001.3|21961.3|22019.2|21979.2|22001.2|21961.2|0
1608267600000|2020-12-18 05:00:00|22001.2|21961.2|22012.3|21972.3|22012.5|21972.5|21970.6|21930.6|0
1608271200000|2020-12-18 06:00:00|22012.5|21972.5|22028.3|21988.3|22034.2|21994.2|22006.3|21966.3|0
1608274800000|2020-12-18 07:00:00|22028.4|21988.4|21924|21909|22034.3|21994.3|21914|21899|626
1608278400000|2020-12-18 08:00:00|21929|21914|22074.9|22059.9|22114.9|22099.9|21909|21894|3228
1608282000000|2020-12-18 09:00:00|22079.9|22064.9|22094.9|22079.9|22154.9|22139.9|22019.9|22004.9|1844
1608285600000|2020-12-18 10:00:00|22099.9|22084.9|22079.9|22064.9|22109.9|22094.9|22024.9|22009.9|1453
1608289200000|2020-12-18 11:00:00|22084.9|22069.9|22064.9|22049.9|22084.9|22069.9|22049.9|22034.9|647
1608292800000|2020-12-18 12:00:00|22069.9|22054.9|22036.9|22021.9|22071.9|22056.9|22029.9|22014.9|852
1608296400000|2020-12-18 13:00:00|22031.9|22016.9|22056.9|22041.9|22066.9|22051.9|22026.9|22011.9|648
1608300000000|2020-12-18 14:00:00|22051.9|22036.9|22026.9|22011.9|22096.9|22081.9|22011.9|21996.9|1305
1608303600000|2020-12-18 15:00:00|22021.9|22006.9|21997.3|21982.3|22036.9|22021.9|21987.3|21972.3|1149
1608307200000|2020-12-18 16:00:00|22002.3|21987.3|21962.3|21942.3|22002.3|21987.3|21912.3|21897.3|2667
1608310800000|2020-12-18 17:00:00|21957.3|21937.3|21967.3|21947.3|22012.3|21992.3|21957.3|21937.3|309
1608314400000|2020-12-18 18:00:00|21962.3|21942.3|21947.3|21927.3|21972.3|21952.3|21942.3|21922.3|70
1608318000000|2020-12-18 19:00:00|21952.3|21922.3|21922.3|21907.3|21952.3|21927.3|21917.3|21902.3|99
1608321600000|2020-12-18 20:00:00|21917.3|21902.3|21942.3|21927.3|21957.3|21942.3|21872.3|21857.3|155
1608325200000|2020-12-18 21:00:00|21957|21917|22004.9|21964.9|22033.9|21993.9|21923.4|21883.4|0
1608505200000|2020-12-20 23:00:00|21979.9|21939.9|21912.2|21872.2|21984.9|21944.9|21883.2|21843.2|0
1608508800000|2020-12-21 00:00:00|21912|21872|21684.7|21644.7|21947.4|21907.4|21668.5|21628.5|0
1608512400000|2020-12-21 01:00:00|21683.7|21643.7|21634.8|21594.8|21699.1|21659.1|21621.4|21581.4|0
1608516000000|2020-12-21 02:00:00|21634.9|21594.9|21649.3|21609.3|21679.9|21639.9|21634.4|21594.4|0
1608519600000|2020-12-21 03:00:00|21649.2|21609.2|21639.8|21599.8|21658.2|21618.2|21620.3|21580.3|0
1608523200000|2020-12-21 04:00:00|21639.9|21599.9|21687.6|21647.6|21698.8|21658.8|21634.1|21594.1|0
1608526800000|2020-12-21 05:00:00|21687.4|21647.4|21753.4|21713.4|21754|21714|21681.6|21641.6|0
1608530400000|2020-12-21 06:00:00|21753.3|21713.3|21695.6|21655.6|21753.3|21713.3|21662.7|21622.7|0
1608534000000|2020-12-21 07:00:00|21691.4|21651.4|21577.3|21562.3|21694.8|21677.3|21472.3|21457.3|921
1608537600000|2020-12-21 08:00:00|21572.3|21557.3|21537.3|21522.3|21642.3|21627.3|21402.3|21387.3|5634
1608541200000|2020-12-21 09:00:00|21532.3|21517.3|21436.6|21421.6|21552.3|21537.3|21421.6|21406.6|2578
1608544800000|2020-12-21 10:00:00|21431.6|21416.6|21161.6|21146.6|21431.6|21416.6|21081.6|21066.6|5325
1608548400000|2020-12-21 11:00:00|21156.6|21141.6|21371.6|21356.6|21401.6|21386.6|21151.6|21136.6|3598
1608552000000|2020-12-21 12:00:00|21376.6|21361.6|21371.8|21356.8|21441.6|21426.6|21316.6|21301.6|1990
1608555600000|2020-12-21 13:00:00|21366.8|21351.8|21276.8|21261.8|21366.8|21351.8|21226.8|21211.8|2103
1608559200000|2020-12-21 14:00:00|21281.8|21266.8|21306.8|21291.8|21391.8|21376.8|21241.8|21226.8|1898
1608562800000|2020-12-21 15:00:00|21296.8|21281.8|21361.2|21346.2|21381.2|21366.2|21221.2|21206.2|2883
1608566400000|2020-12-21 16:00:00|21366.2|21351.2|21486.2|21461.2|21506.2|21491.2|21361.2|21346.2|3625
1608570000000|2020-12-21 17:00:00|21491.2|21466.2|21551.2|21536.2|21566.2|21546.2|21486.2|21466.2|422
1608573600000|2020-12-21 18:00:00|21556.2|21531.2|21621.2|21601.2|21636.2|21616.2|21556.2|21531.2|280
1608577200000|2020-12-21 19:00:00|21626.2|21606.2|21646.2|21631.2|21666.2|21651.2|21606.2|21586.2|284
1608580800000|2020-12-21 20:00:00|21651.2|21636.2|21646.2|21631.2|21656.2|21641.2|21591.2|21576.2|237
1608584400000|2020-12-21 21:00:00|21667.6|21627.6|21659.3|21619.3|21676|21636|21638.9|21598.9|0
1608588000000|2020-12-21 22:00:00|21657.7|21617.7|21666|21626|21666.5|21626.5|21655.2|21615.2|0
1608591600000|2020-12-21 23:00:00|21666.9|21626.9|21655.6|21615.6|21690.2|21650.2|21648.1|21608.1|0
1608595200000|2020-12-22 00:00:00|21655.8|21615.8|21564.1|21524.1|21698.6|21658.6|21549.8|21509.8|0
1608598800000|2020-12-22 01:00:00|21565.2|21525.2|21602.1|21562.1|21639|21599|21561.2|21521.2|0
1608602400000|2020-12-22 02:00:00|21603.2|21563.2|21628.8|21588.8|21645.8|21605.8|21588.1|21548.1|0
1608606000000|2020-12-22 03:00:00|21628.7|21588.7|21571.7|21531.7|21634.3|21594.3|21553.3|21513.3|0
1608609600000|2020-12-22 04:00:00|21571.6|21531.6|21481.8|21441.8|21583.1|21543.1|21475.9|21435.9|0
1608613200000|2020-12-22 05:00:00|21481.7|21441.7|21459.6|21419.6|21514.1|21474.1|21446.5|21406.5|0
1608616800000|2020-12-22 06:00:00|21459.7|21419.7|21449.5|21409.5|21480|21440|21430.8|21390.8|0
1608620400000|2020-12-22 07:00:00|21447.5|21407.5|21556.2|21541.2|21611.2|21596.2|21438.4|21398.4|256
1608624000000|2020-12-22 08:00:00|21551.2|21536.2|21685.6|21670.6|21717.1|21702.1|21491.2|21476.2|2859
1608627600000|2020-12-22 09:00:00|21680.6|21665.6|21600.6|21585.6|21695.6|21680.6|21595.6|21580.6|1049
1608631200000|2020-12-22 10:00:00|21605.6|21590.6|21595.6|21580.6|21620.6|21605.6|21560.6|21545.6|873
1608634800000|2020-12-22 11:00:00|21585.6|21570.6|21605.6|21590.6|21620.6|21605.6|21575.6|21560.6|441
1608638400000|2020-12-22 12:00:00|21600.6|21585.6|21657.5|21642.5|21672.5|21657.5|21600.6|21585.6|606
1608642000000|2020-12-22 13:00:00|21662.5|21647.5|21672.5|21657.5|21697.5|21682.5|21662.5|21647.5|720
1608645600000|2020-12-22 14:00:00|21667.5|21652.5|21687.5|21672.5|21692.5|21677.5|21647.5|21632.5|885
1608649200000|2020-12-22 15:00:00|21682.5|21667.5|21780.9|21765.9|21800.9|21785.9|21660.9|21645.9|2180
1608652800000|2020-12-22 16:00:00|21785.9|21770.9|21830.9|21810.9|21865.9|21850.9|21765.9|21750.9|3196
1608656400000|2020-12-22 17:00:00|21825.9|21805.9|21845.9|21820.9|21845.9|21825.9|21815.9|21795.9|233
1608660000000|2020-12-22 18:00:00|21840.9|21825.9|21870.9|21850.9|21875.9|21855.9|21840.9|21815.9|67
1608663600000|2020-12-22 19:00:00|21875.9|21855.9|21890.9|21875.9|21895.9|21875.9|21870.9|21850.9|88
1608667200000|2020-12-22 20:00:00|21885.9|21870.9|21915.9|21900.9|21935.9|21920.9|21875.9|21860.9|218
1608670800000|2020-12-22 21:00:00|21933.7|21893.7|21943.6|21903.6|21959.9|21919.9|21921.3|21881.3|0
1608674400000|2020-12-22 22:00:00|21944.1|21904.1|21944.1|21904.1|21945.1|21905.1|21943|21903|0
1608678000000|2020-12-22 23:00:00|21943.9|21903.9|21978|21938|21979.3|21939.3|21939.1|21899.1|0
1608681600000|2020-12-23 00:00:00|21977.5|21937.5|21851.4|21811.4|21985.6|21945.6|21824.9|21784.9|0
1608685200000|2020-12-23 01:00:00|21851.6|21811.6|21849.1|21809.1|21873.5|21833.5|21812.1|21772.1|0
1608688800000|2020-12-23 02:00:00|21849|21809|21830.6|21790.6|21856|21816|21801|21761|0
1608692400000|2020-12-23 03:00:00|21830.5|21790.5|21896.6|21856.6|21903|21863|21824.3|21784.3|0
1608696000000|2020-12-23 04:00:00|21896.7|21856.7|21902.8|21862.8|21927.3|21887.3|21890.6|21850.6|0
1608699600000|2020-12-23 05:00:00|21900.8|21860.8|21903.3|21863.3|21914.5|21874.5|21884.9|21844.9|0
1608703200000|2020-12-23 06:00:00|21903.2|21863.2|21945|21905|21945.1|21905.1|21897.3|21857.3|0
1608706800000|2020-12-23 07:00:00|21947.1|21907.1|22000.9|21985.9|22000.9|21985.9|21895.9|21880.9|459
1608710400000|2020-12-23 08:00:00|21975.9|21960.9|21982|21967|22030.9|22015.9|21940.9|21925.9|2141
1608714000000|2020-12-23 09:00:00|21977|21962|21947|21932|21992|21977|21927|21912|884
1608717600000|2020-12-23 10:00:00|21952|21937|21997|21982|22012|21997|21952|21937|503
1608721200000|2020-12-23 11:00:00|21987|21972|21962|21947|21987|21972|21932|21917|439
1608724800000|2020-12-23 12:00:00|21957|21942|21979.6|21964.6|21979.6|21964.6|21937|21922|277
1608728400000|2020-12-23 13:00:00|21974.6|21959.6|22004.6|21989.6|22014.6|21999.6|21954.6|21939.6|621
1608732000000|2020-12-23 14:00:00|21999.6|21984.6|22094.6|22079.6|22094.6|22079.6|21994.6|21979.6|1363
1608735600000|2020-12-23 15:00:00|22084.6|22069.6|22115.9|22100.9|22115.9|22100.9|22020.9|22005.9|1816
1608739200000|2020-12-23 16:00:00|22110.9|22095.9|22155.9|22135.9|22175.9|22160.9|22105.9|22090.9|2490
1608742800000|2020-12-23 17:00:00|22160.9|22140.9|22155.9|22135.9|22170.9|22150.9|22130.9|22110.9|151
1608746400000|2020-12-23 18:00:00|22160.9|22130.9|22190.9|22165.9|22200.9|22180.9|22155.9|22130.9|151
1608750000000|2020-12-23 19:00:00|22185.9|22170.9|22160.9|22145.9|22190.9|22170.9|22155.9|22140.9|136
1608753600000|2020-12-23 20:00:00|22150.9|22135.9|22150.9|22135.9|22180.9|22165.9|22120.9|22105.9|230
1608757200000|2020-12-23 21:00:00|22151.2|22111.2|22179|22139|22182.3|22142.3|22126.2|22086.2|0
1608760800000|2020-12-23 22:00:00|22178.5|22138.5|22195.9|22155.9|22196.4|22156.4|22174.9|22134.9|0
1608764400000|2020-12-23 23:00:00|22196.9|22156.9|22186.5|22146.5|22206|22166|22175.6|22135.6|0
1608768000000|2020-12-24 00:00:00|22186.3|22146.3|22183.5|22143.5|22200.2|22160.2|22172.9|22132.9|0
1608771600000|2020-12-24 01:00:00|22183.7|22143.7|22235.2|22195.2|22240.8|22200.8|22177.9|22137.9|0
1608775200000|2020-12-24 02:00:00|22235|22195|22240.3|22200.3|22257.8|22217.8|22232.7|22192.7|0
1608778800000|2020-12-24 03:00:00|22240.6|22200.6|22232.6|22192.6|22247.2|22207.2|22225.8|22185.8|0
1608782400000|2020-12-24 04:00:00|22232.5|22192.5|22223.6|22183.6|22243.2|22203.2|22219|22179|0
1608786000000|2020-12-24 05:00:00|22223.7|22183.7|22223|22183|22228.7|22188.7|22210.6|22170.6|0
1608789600000|2020-12-24 06:00:00|22223.1|22183.1|22237.2|22197.2|22237.2|22197.2|22222.4|22182.4|0
1608793200000|2020-12-24 07:00:00|22236.9|22196.9|22227.4|22187.4|22242.2|22202.2|22215|22175|0
1608796800000|2020-12-24 08:00:00|22227.2|22187.2|22173.8|22133.8|22228.7|22188.7|22167|22127|0
1608800400000|2020-12-24 09:00:00|22173.7|22133.7|22160.7|22120.7|22189.6|22149.6|22076.5|22036.5|0
1608804000000|2020-12-24 10:00:00|22160.6|22120.6|22168.5|22128.5|22176.6|22136.6|22157.6|22117.6|0
1608807600000|2020-12-24 11:00:00|22168.7|22128.7|22164.2|22124.2|22169.8|22129.8|22154.9|22114.9|0
1608811200000|2020-12-24 12:00:00|22164|22124|22150.5|22110.5|22164|22124|22139.6|22099.6|0
1608814800000|2020-12-24 13:00:00|22150.4|22110.4|22151.2|22111.2|22156.8|22116.8|22144.9|22104.9|0
1608818400000|2020-12-24 14:00:00|22151.4|22111.4|22165.3|22125.3|22172.4|22132.4|22140.6|22100.6|0
1608822000000|2020-12-24 15:00:00|22165.5|22125.5|22139.2|22099.2|22172.8|22132.8|22137.3|22097.3|0
1608825600000|2020-12-24 16:00:00|22138.9|22098.9|22144.7|22104.7|22178.3|22138.3|22131.6|22091.6|0
1608829200000|2020-12-24 17:00:00|22144|22104|22205.1|22165.1|22205.1|22165.1|22123.5|22083.5|0
1608832800000|2020-12-24 18:00:00|22205.3|22165.3|22191.9|22151.9|22207.6|22167.6|22190.7|22150.7|0
1609110000000|2020-12-27 23:00:00|22149.7|22109.7|22258.1|22218.1|22284.8|22244.8|22135|22095|0
1609113600000|2020-12-28 00:00:00|22258.2|22218.2|22252.3|22212.3|22270.6|22230.6|22174.5|22134.5|0
1609117200000|2020-12-28 01:00:00|22252.5|22212.5|22233.8|22193.8|22255.9|22215.9|22208.5|22168.5|0
1609120800000|2020-12-28 02:00:00|22233.9|22193.9|22275.3|22235.3|22276.3|22236.3|22222.1|22182.1|0
1609124400000|2020-12-28 03:00:00|22275.4|22235.4|22287.8|22247.8|22305.2|22265.2|22275.3|22235.3|0
1609128000000|2020-12-28 04:00:00|22287.7|22247.7|22281.2|22241.2|22287.8|22247.8|22272.8|22232.8|0
1609131600000|2020-12-28 05:00:00|22281.5|22241.5|22275.5|22235.5|22293|22253|22274.4|22234.4|0
1609135200000|2020-12-28 06:00:00|22277.6|22237.6|22279.5|22239.5|22281.3|22241.3|22252.1|22212.1|0
1609138800000|2020-12-28 07:00:00|22279.8|22239.8|22320.9|22305.9|22330.9|22315.9|22274.3|22234.3|501
1609142400000|2020-12-28 08:00:00|22325.9|22310.9|22343.7|22328.7|22365.9|22350.9|22280.9|22265.9|2072
1609146000000|2020-12-28 09:00:00|22338.7|22323.7|22343.7|22328.7|22353.7|22338.7|22313.7|22298.7|1005
1609149600000|2020-12-28 10:00:00|22338.7|22323.7|22303.7|22288.7|22338.7|22323.7|22283.7|22268.7|732
1609153200000|2020-12-28 11:00:00|22298.7|22283.7|22343.7|22328.7|22343.7|22328.7|22288.7|22273.7|476
1609156800000|2020-12-28 12:00:00|22338.7|22323.7|22324.6|22309.6|22348.7|22333.7|22318.7|22303.7|355
1609160400000|2020-12-28 13:00:00|22314.6|22299.6|22294.6|22279.6|22319.6|22304.6|22259.6|22244.6|747
1609164000000|2020-12-28 14:00:00|22289.6|22274.6|22294.6|22279.6|22309.6|22294.6|22254.6|22239.6|959
1609167600000|2020-12-28 15:00:00|22289.6|22274.6|22291.9|22276.9|22316.9|22301.9|22276.9|22261.9|1031
1609171200000|2020-12-28 16:00:00|22296.9|22281.9|22301.9|22276.9|22326.9|22311.9|22276.9|22261.9|1079
1609174800000|2020-12-28 17:00:00|22296.9|22281.9|22281.9|22256.9|22301.9|22281.9|22276.9|22251.9|165
1609178400000|2020-12-28 18:00:00|22276.9|22261.9|22286.9|22266.9|22291.9|22271.9|22276.9|22256.9|81
1609182000000|2020-12-28 19:00:00|22291.9|22271.9|22286.9|22271.9|22296.9|22276.9|22281.9|22266.9|97
1609185600000|2020-12-28 20:00:00|22291.9|22276.9|22281.9|22266.9|22291.9|22276.9|22246.9|22231.9|130
1609189200000|2020-12-28 21:00:00|22283.9|22243.9|22295.6|22255.6|22302.4|22262.4|22274.1|22234.1|0
1609192800000|2020-12-28 22:00:00|22296.1|22256.1|22297.6|22257.6|22298.7|22258.7|22294|22254|0
1609196400000|2020-12-28 23:00:00|22299|22259|22330.2|22290.2|22330.2|22290.2|22295.6|22255.6|0
1609200000000|2020-12-29 00:00:00|22330.4|22290.4|22331.3|22291.3|22390.6|22350.6|22330.4|22290.4|0
1609203600000|2020-12-29 01:00:00|22329.3|22289.3|22359|22319|22376.7|22336.7|22320.1|22280.1|0
1609207200000|2020-12-29 02:00:00|22358.9|22318.9|22371.4|22331.4|22394|22354|22353.2|22313.2|0
1609210800000|2020-12-29 03:00:00|22371.5|22331.5|22365.4|22325.4|22383|22343|22342.6|22302.6|0
1609214400000|2020-12-29 04:00:00|22365.2|22325.2|22388.7|22348.7|22400.1|22360.1|22359.6|22319.6|0
1609218000000|2020-12-29 05:00:00|22388.9|22348.9|22381.8|22341.8|22432|22392|22375.7|22335.7|0
1609221600000|2020-12-29 06:00:00|22382|22342|22358.7|22318.7|22386.9|22346.9|22352.5|22312.5|0
1609225200000|2020-12-29 07:00:00|22358.8|22318.8|22386.9|22371.9|22416.9|22401.9|22347.5|22307.5|258
1609228800000|2020-12-29 08:00:00|22396.9|22381.9|22314.6|22299.6|22401.9|22386.9|22301.9|22286.9|2031
1609232400000|2020-12-29 09:00:00|22319.6|22304.6|22319.6|22304.6|22344.6|22329.6|22284.6|22269.6|767
1609236000000|2020-12-29 10:00:00|22324.6|22309.6|22304.6|22289.6|22324.6|22309.6|22269.6|22254.6|453
1609239600000|2020-12-29 11:00:00|22309.6|22294.6|22324.6|22309.6|22334.6|22319.6|22289.6|22274.6|531
1609243200000|2020-12-29 12:00:00|22329.6|22314.6|22278|22263|22339.6|22324.6|22273|22258|343
1609246800000|2020-12-29 13:00:00|22283|22268|22298|22283|22338|22323|22278|22263|874
1609250400000|2020-12-29 14:00:00|22303|22288|22223|22208|22328|22313|22213|22198|921
1609254000000|2020-12-29 15:00:00|22228|22213|22306.4|22291.4|22321.4|22306.4|22211.4|22196.4|2009
1609257600000|2020-12-29 16:00:00|22301.4|22286.4|22261.4|22241.4|22301.4|22286.4|22251.4|22236.4|1793
1609261200000|2020-12-29 17:00:00|22266.4|22236.4|22171.4|22151.4|22266.4|22241.4|22151.4|22131.4|308
1609264800000|2020-12-29 18:00:00|22176.4|22156.4|22201.4|22176.4|22201.4|22176.4|22166.4|22146.4|91
1609268400000|2020-12-29 19:00:00|22196.4|22181.4|22186.4|22171.4|22201.4|22181.4|22156.4|22136.4|117
1609272000000|2020-12-29 20:00:00|22191.4|22176.4|22186.4|22171.4|22226.4|22211.4|22171.4|22156.4|199
1609275600000|2020-12-29 21:00:00|22191.6|22151.6|22220.7|22180.7|22225.1|22185.1|22191.6|22151.6|0
1609279200000|2020-12-29 22:00:00|22220.2|22180.2|22218.1|22178.1|22220.2|22180.2|22214|22174|0
1609282800000|2020-12-29 23:00:00|22218.3|22178.3|22206.5|22166.5|22229.9|22189.9|22193.4|22153.4|0
1609286400000|2020-12-30 00:00:00|22206.2|22166.2|22168.4|22128.4|22209.5|22169.5|22150.4|22110.4|0
1609290000000|2020-12-30 01:00:00|22168.3|22128.3|22196.3|22156.3|22208.8|22168.8|22161.9|22121.9|0
1609293600000|2020-12-30 02:00:00|22196.4|22156.4|22237.9|22197.9|22238.4|22198.4|22196.4|22156.4|0
1609297200000|2020-12-30 03:00:00|22238.1|22198.1|22226.6|22186.6|22244.3|22204.3|22208.3|22168.3|0
1609300800000|2020-12-30 04:00:00|22226.7|22186.7|22245.5|22205.5|22256.7|22216.7|22221|22181|0
1609304400000|2020-12-30 05:00:00|22245.4|22205.4|22242.8|22202.8|22285.9|22245.9|22239.7|22199.7|0
1609308000000|2020-12-30 06:00:00|22243|22203|22252.8|22212.8|22265.8|22225.8|22243|22203|0
1609311600000|2020-12-30 07:00:00|22252.7|22212.7|22331.4|22316.4|22336.4|22321.4|22216.4|22195.7|412
1609315200000|2020-12-30 08:00:00|22326.4|22311.4|22318.4|22303.4|22353.4|22338.4|22268.4|22253.4|2174
1609318800000|2020-12-30 09:00:00|22313.4|22298.4|22308.4|22293.4|22318.4|22303.4|22278.4|22263.4|725
1609322400000|2020-12-30 10:00:00|22313.4|22298.4|22333.4|22318.4|22353.4|22338.4|22313.4|22298.4|789
1609326000000|2020-12-30 11:00:00|22338.4|22323.4|22328.4|22313.4|22358.4|22343.4|22323.4|22308.4|346
1609329600000|2020-12-30 12:00:00|22323.4|22308.4|22317.2|22302.2|22333.4|22318.4|22312.2|22297.2|328
1609333200000|2020-12-30 13:00:00|22322.2|22307.2|22292.2|22277.2|22342.2|22327.2|22287.2|22272.2|639
1609336800000|2020-12-30 14:00:00|22287.2|22272.2|22337.2|22322.2|22342.2|22327.2|22277.2|22262.2|799
1609340400000|2020-12-30 15:00:00|22332.2|22317.2|22299.1|22284.1|22339.1|22324.1|22294.1|22279.1|944
1609344000000|2020-12-30 16:00:00|22294.1|22279.1|22264.1|22244.1|22314.1|22299.1|22209.1|22194.1|2791
1609347600000|2020-12-30 17:00:00|22259.1|22239.1|22279.1|22259.1|22284.1|22259.1|22259.1|22234.1|148
1609351200000|2020-12-30 18:00:00|22284.1|22264.1|22264.1|22239.1|22294.1|22269.1|22259.1|22239.1|97
1609354800000|2020-12-30 19:00:00|22259.1|22234.1|22224.1|22209.1|22259.1|22239.1|22209.1|22194.1|198
1609358400000|2020-12-30 20:00:00|22229.1|22214.1|22199.1|22184.1|22244.1|22229.1|22199.1|22184.1|177
1609362000000|2020-12-30 21:00:00|22207.2|22167.2|22215.1|22175.1|22220.9|22180.9|22193.1|22153.1|0
1609365600000|2020-12-30 22:00:00|22215.7|22175.7|22215.7|22175.7|22217.3|22177.3|22212.6|22172.6|0
1609369200000|2020-12-30 23:00:00|22215.9|22175.9|22231.1|22191.1|22236.1|22196.1|22211.8|22171.8|0
1609372800000|2020-12-31 00:00:00|22231.2|22191.2|22239.9|22199.9|22241.7|22201.7|22231.2|22191.2|0
1609376400000|2020-12-31 01:00:00|22239.7|22199.7|22242.9|22202.9|22242.9|22202.9|22215|22175|0
1609380000000|2020-12-31 02:00:00|22242.7|22202.7|22228.7|22188.7|22245.4|22205.4|22225.5|22185.5|0
1609383600000|2020-12-31 03:00:00|22228.8|22188.8|22223|22183|22236.1|22196.1|22216.2|22176.2|0
1609387200000|2020-12-31 04:00:00|22222.8|22182.8|22216.2|22176.2|22222.8|22182.8|22203.1|22163.1|0
1609390800000|2020-12-31 05:00:00|22216|22176|22225.9|22185.9|22227.2|22187.2|22212.5|22172.5|0
1609394400000|2020-12-31 06:00:00|22225.8|22185.8|22218.7|22178.7|22228.4|22188.4|22217.5|22177.5|0
1609398000000|2020-12-31 07:00:00|22219|22179|22196.6|22156.6|22220|22184.1|22176.8|22136.8|0
1609401600000|2020-12-31 08:00:00|22196.7|22156.7|22162.2|22122.2|22210.3|22170.3|22130.9|22090.9|0
1609405200000|2020-12-31 09:00:00|22162.4|22122.4|22166.2|22126.2|22171.5|22131.5|22148.3|22108.3|0
1609408800000|2020-12-31 10:00:00|22166.3|22126.3|22209.9|22169.9|22215.5|22175.5|22158.2|22118.2|0
1609412400000|2020-12-31 11:00:00|22209.7|22169.7|22221.4|22181.4|22232|22192|22203.6|22163.6|0
1609416000000|2020-12-31 12:00:00|22221.2|22181.2|22171.9|22131.9|22230.7|22190.7|22171.9|22131.9|0
1609419600000|2020-12-31 13:00:00|22171.7|22131.7|22168.5|22128.5|22175.7|22135.7|22156.7|22116.7|0
1609423200000|2020-12-31 14:00:00|22168.3|22128.3|22200.2|22160.2|22201.5|22161.5|22143.2|22103.2|0
1609426800000|2020-12-31 15:00:00|22200.5|22160.5|22206.1|22166.1|22228.2|22188.2|22200.5|22160.5|0
1609430400000|2020-12-31 16:00:00|22205.8|22165.8|22175.8|22135.8|22216.6|22176.6|22172.1|22132.1|0
1609434000000|2020-12-31 17:00:00|22176.1|22136.1|22205.1|22165.1|22214.4|22174.4|22173.3|22133.3|0
1609437600000|2020-12-31 18:00:00|22205.3|22165.3|22198.6|22158.6|22209.1|22169.1|22190.5|22150.5|0
1609441200000|2020-12-31 19:00:00|22198.3|22158.3|22256.8|22216.8|22278.4|22238.4|22183.7|22143.7|0
1609444800000|2020-12-31 20:00:00|22257.1|22217.1|22264.6|22224.6|22306.1|22266.1|22235.3|22195.3|0
1609448400000|2020-12-31 21:00:00|22265.9|22225.9|22294.2|22254.2|22306.7|22266.7|22265.1|22225.1|0
1609452000000|2020-12-31 22:00:00|22294.4|22254.4|22294.4|22254.4|22294.4|22254.4|22294.4|22254.4|0
1609714800000|2021-01-03 23:00:00|22274.7|22234.7|22281.5|22241.5|22308.5|22268.5|22260.5|22220.5|0
1609718400000|2021-01-04 00:00:00|22281.3|22241.3|22198|22158|22282.1|22242.1|22151|22111|0
1609722000000|2021-01-04 01:00:00|22195.9|22155.9|22229.6|22189.6|22258.2|22218.2|22192.2|22152.2|0
1609725600000|2021-01-04 02:00:00|22229.5|22189.5|22245|22205|22275.8|22235.8|22229.5|22189.5|0
1609729200000|2021-01-04 03:00:00|22245.1|22205.1|22268.5|22228.5|22285.8|22245.8|22239.2|22199.2|0
1609732800000|2021-01-04 04:00:00|22268.6|22228.6|22256.8|22216.8|22280.6|22240.6|22234.3|22194.3|0
1609736400000|2021-01-04 05:00:00|22256.7|22216.7|22263|22223|22268.4|22228.4|22238.8|22198.8|0
1609740000000|2021-01-04 06:00:00|22262.9|22222.9|22284.6|22244.6|22285.1|22245.1|22257.1|22217.1|0
1609743600000|2021-01-04 07:00:00|22286.7|22246.7|22389.1|22374.1|22399.1|22384.1|22286.7|22246.7|450
1609747200000|2021-01-04 08:00:00|22394.1|22379.1|22288.7|22273.7|22439.1|22424.1|22238.7|22223.7|3813
1609750800000|2021-01-04 09:00:00|22298.7|22283.7|22393.7|22378.7|22463.7|22448.7|22298.7|22283.7|1823
1609754400000|2021-01-04 10:00:00|22398.7|22383.7|22443.7|22428.7|22473.7|22458.7|22398.7|22383.7|1309
1609758000000|2021-01-04 11:00:00|22448.7|22433.7|22458.7|22443.7|22503.7|22488.7|22448.7|22433.7|1144
1609761600000|2021-01-04 12:00:00|22453.7|22438.7|22470.8|22455.8|22480.8|22465.8|22418.7|22403.7|849
1609765200000|2021-01-04 13:00:00|22465.8|22450.8|22485.8|22470.8|22495.8|22480.8|22450.8|22435.8|944
1609768800000|2021-01-04 14:00:00|22490.8|22475.8|22445.8|22430.8|22500.8|22485.8|22435.8|22420.8|2055
1609772400000|2021-01-04 15:00:00|22450.8|22435.8|22272.8|22257.8|22460.8|22445.8|22252.8|22237.8|2926
1609776000000|2021-01-04 16:00:00|22267.8|22252.8|22212.8|22192.8|22352.8|22337.8|22202.8|22182.8|3140
1609779600000|2021-01-04 17:00:00|22207.8|22187.8|22192.8|22167.8|22222.8|22197.8|22127.8|22102.8|568
1609783200000|2021-01-04 18:00:00|22187.8|22172.8|22287.8|22267.8|22292.8|22267.8|22182.8|22157.8|255
1609786800000|2021-01-04 19:00:00|22282.8|22262.8|22237.8|22222.8|22287.8|22267.8|22197.8|22182.8|130
1609790400000|2021-01-04 20:00:00|22232.8|22217.8|22212.8|22197.8|22247.8|22232.8|22197.8|22182.8|105
1609794000000|2021-01-04 21:00:00|22221.2|22181.2|22243.8|22203.8|22254|22214|22201.7|22161.7|1
1609797600000|2021-01-04 22:00:00|22243.6|22203.6|22218|22178|22243.6|22203.6|22217.5|22177.5|0
1609801200000|2021-01-04 23:00:00|22217.3|22177.3|22204.3|22164.3|22220.4|22180.4|22168.1|22128.1|0
1609804800000|2021-01-05 00:00:00|22204|22164|22239.5|22199.5|22256.9|22216.9|22198.7|22158.7|0
1609808400000|2021-01-05 01:00:00|22239.6|22199.6|22231.7|22191.7|22281.8|22241.8|22225.3|22185.3|0
1609812000000|2021-01-05 02:00:00|22231.5|22191.5|22260.4|22220.4|22272.6|22232.6|22231.5|22191.5|0
1609815600000|2021-01-05 03:00:00|22260.6|22220.6|22207.4|22167.4|22272.9|22232.9|22191.6|22151.6|0
1609819200000|2021-01-05 04:00:00|22206.3|22166.3|22197.9|22157.9|22221.7|22181.7|22167.3|22127.3|0
1609822800000|2021-01-05 05:00:00|22197.8|22157.8|22227.7|22187.7|22234.3|22194.3|22185.8|22145.8|0
1609826400000|2021-01-05 06:00:00|22227.6|22187.6|22279.6|22239.6|22279.9|22239.9|22222|22182|0
1609830000000|2021-01-05 07:00:00|22279.9|22239.9|22222.8|22207.8|22322.8|22307.8|22197.8|22182.8|336
1609833600000|2021-01-05 08:00:00|22232.8|22217.8|22231.1|22216.1|22367.8|22352.8|22181.1|22166.1|3538
1609837200000|2021-01-05 09:00:00|22226.1|22211.1|22291.1|22276.1|22316.1|22301.1|22186.1|22171.1|1819
1609840800000|2021-01-05 10:00:00|22296.1|22281.1|22276.1|22261.1|22326.1|22311.1|22261.1|22246.1|1023
1609844400000|2021-01-05 11:00:00|22271.1|22256.1|22251.1|22236.1|22316.1|22301.1|22231.1|22216.1|550
1609848000000|2021-01-05 12:00:00|22256.1|22241.1|22217.1|22202.1|22256.1|22241.1|22136.1|22121.1|1245
1609851600000|2021-01-05 13:00:00|22212.1|22197.1|22137.1|22122.1|22232.1|22217.1|22137.1|22122.1|884
1609855200000|2021-01-05 14:00:00|22142.1|22127.1|22242.1|22227.1|22282.1|22267.1|22107.1|22092.1|1902
1609858800000|2021-01-05 15:00:00|22262.1|22247.1|22164.3|22149.3|22277.1|22262.1|22159.3|22144.3|1774
1609862400000|2021-01-05 16:00:00|22159.3|22144.3|22244.3|22224.3|22259.3|22234.3|22154.3|22139.3|2810
1609866000000|2021-01-05 17:00:00|22249.3|22229.3|22289.3|22269.3|22289.3|22269.3|22244.3|22224.3|167
1609869600000|2021-01-05 18:00:00|22284.3|22264.3|22304.3|22284.3|22304.3|22284.3|22284.3|22259.3|55
1609873200000|2021-01-05 19:00:00|22309.3|22289.3|22314.3|22299.3|22344.3|22324.3|22304.3|22284.3|132
1609876800000|2021-01-05 20:00:00|22309.3|22294.3|22304.3|22289.3|22359.3|22344.3|22304.3|22289.3|172
1609880400000|2021-01-05 21:00:00|22332.1|22292.1|22315.4|22275.4|22333|22293|22301|22261|0
1609884000000|2021-01-05 22:00:00|22314.8|22274.8|22313.5|22273.5|22320|22280|22310.9|22270.9|0
1609887600000|2021-01-05 23:00:00|22313|22273|22301.8|22261.8|22331|22291|22284.8|22244.8|0
1609891200000|2021-01-06 00:00:00|22302.4|22262.4|22306.9|22266.9|22390.5|22350.5|22279|22239|0
1609894800000|2021-01-06 01:00:00|22307.3|22267.3|22272.3|22232.3|22325.7|22285.7|22205.8|22165.8|0
1609898400000|2021-01-06 02:00:00|22272.4|22232.4|22268.5|22228.5|22329.9|22289.9|22245.7|22205.7|0
1609902000000|2021-01-06 03:00:00|22269.5|22229.5|22255.6|22215.6|22291.2|22251.2|22240.3|22200.3|0
1609905600000|2021-01-06 04:00:00|22256.6|22216.6|22258.6|22218.6|22320.3|22280.3|22221.1|22181.1|0
1609909200000|2021-01-06 05:00:00|22258.5|22218.5|22315.2|22275.2|22341.4|22301.4|22257.7|22217.7|0
1609912800000|2021-01-06 06:00:00|22315.3|22275.3|22380.9|22340.9|22399.5|22359.5|22314.9|22274.9|0
1609916400000|2021-01-06 07:00:00|22371.2|22331.2|22404.3|22389.3|22449.3|22434.3|22326.5|22286.5|450
1609920000000|2021-01-06 08:00:00|22409.3|22394.3|22267.3|22252.3|22409.3|22394.3|22222.3|22207.3|3354
1609923600000|2021-01-06 09:00:00|22272.3|22257.3|22447.3|22432.3|22457.3|22442.3|22242.3|22227.3|2567
1609927200000|2021-01-06 10:00:00|22437.3|22422.3|22512.3|22497.3|22537.3|22522.3|22422.3|22407.3|2654
1609930800000|2021-01-06 11:00:00|22507.3|22492.3|22522.3|22507.3|22552.3|22537.3|22482.3|22467.3|1440
1609934400000|2021-01-06 12:00:00|22527.3|22512.3|22482.3|22467.3|22562.3|22547.3|22477.3|22462.3|1257
1609938000000|2021-01-06 13:00:00|22487.3|22472.3|22577.3|22562.3|22582.3|22567.3|22477.3|22462.3|1374
1609941600000|2021-01-06 14:00:00|22572.3|22557.3|22722.3|22707.3|22732.3|22717.3|22502.3|22487.3|3079
1609945200000|2021-01-06 15:00:00|22727.3|22712.3|22726|22711|22812.3|22797.3|22606|22591|4337
1609948800000|2021-01-06 16:00:00|22731|22716|22751|22731|22801|22786|22701|22686|3455
1609952400000|2021-01-06 17:00:00|22756|22736|22796|22771|22806|22781|22746|22726|487
1609956000000|2021-01-06 18:00:00|22791|22766|22801|22781|22841|22821|22786|22766|211
1609959600000|2021-01-06 19:00:00|22796|22776|22736|22721|22831|22811|22716|22701|345
1609963200000|2021-01-06 20:00:00|22731|22716|22726|22711|22771|22756|22711|22696|446
1609966800000|2021-01-06 21:00:00|22748.5|22708.5|22795.9|22755.9|22849.5|22809.5|22688.6|22648.6|0
1609970400000|2021-01-06 22:00:00|22794.3|22754.3|22816.3|22776.3|22828.9|22788.9|22779.2|22739.2|0
1609974000000|2021-01-06 23:00:00|22818.4|22778.4|22806.8|22766.8|22831.2|22791.2|22791.1|22751.1|0
1609977600000|2021-01-07 00:00:00|22807|22767|22754.6|22714.6|22814.7|22774.7|22736.6|22696.6|0
1609981200000|2021-01-07 01:00:00|22754.5|22714.5|22825.7|22785.7|22850|22810|22750.8|22710.8|0
1609984800000|2021-01-07 02:00:00|22825.5|22785.5|22786.3|22746.3|22826|22786|22767.4|22727.4|0
1609988400000|2021-01-07 03:00:00|22786.4|22746.4|22824.2|22784.2|22824.8|22784.8|22779.9|22739.9|0
1609992000000|2021-01-07 04:00:00|22824.1|22784.1|22799.3|22759.3|22835.8|22795.8|22793.3|22753.3|0
1609995600000|2021-01-07 05:00:00|22799.5|22759.5|22829.1|22789.1|22829.5|22789.5|22786.7|22746.7|0
1609999200000|2021-01-07 06:00:00|22829.4|22789.4|22859.3|22819.3|22875.8|22835.8|22812.9|22772.9|0
1610002800000|2021-01-07 07:00:00|22858.3|22818.3|22906|22891|22941|22926|22858.3|22818.3|444
1610006400000|2021-01-07 08:00:00|22901|22886|22755.2|22740.2|22906|22891|22686|22671|3834
1610010000000|2021-01-07 09:00:00|22760.2|22745.2|22720.2|22705.2|22760.2|22745.2|22700.2|22685.2|1227
1610013600000|2021-01-07 10:00:00|22725.2|22710.2|22650.2|22635.2|22765.2|22750.2|22650.2|22635.2|1396
1610017200000|2021-01-07 11:00:00|22640.2|22625.2|22675.2|22660.2|22710.2|22695.2|22625.2|22610.2|1251
1610020800000|2021-01-07 12:00:00|22680.2|22665.2|22732.6|22717.6|22742.6|22727.6|22670.2|22655.2|952
1610024400000|2021-01-07 13:00:00|22737.6|22722.6|22727.6|22712.6|22742.6|22727.6|22707.6|22692.6|939
1610028000000|2021-01-07 14:00:00|22722.6|22707.6|22797.6|22782.6|22802.6|22787.6|22722.6|22707.6|1182
1610031600000|2021-01-07 15:00:00|22792.6|22777.6|22817.2|22802.2|22822.2|22807.2|22762.2|22747.2|1975
1610035200000|2021-01-07 16:00:00|22822.2|22807.2|22757.2|22732.2|22832.2|22817.2|22747.2|22722.2|2692
1610038800000|2021-01-07 17:00:00|22752.2|22737.2|22767.2|22747.2|22767.2|22747.2|22742.2|22717.2|135
1610042400000|2021-01-07 18:00:00|22772.2|22752.2|22782.2|22762.2|22787.2|22767.2|22737.2|22712.2|188
1610046000000|2021-01-07 19:00:00|22787.2|22767.2|22777.2|22762.2|22787.2|22767.2|22752.2|22727.2|79
1610049600000|2021-01-07 20:00:00|22782.2|22767.2|22822.2|22807.2|22822.2|22807.2|22777.2|22762.2|104
1610053200000|2021-01-07 21:00:00|22827.5|22787.5|22804.1|22764.1|22830|22790|22782.2|22742.2|0
1610056800000|2021-01-07 22:00:00|22804.7|22764.7|22812.8|22772.8|22813.3|22773.3|22803.6|22763.6|0
1610060400000|2021-01-07 23:00:00|22813.5|22773.5|22819.5|22779.5|22830.2|22790.2|22789.4|22749.4|0
1610064000000|2021-01-08 00:00:00|22820|22780|22901.1|22861.1|22901.1|22861.1|22798|22758|0
1610067600000|2021-01-08 01:00:00|22901.4|22861.4|22868.9|22828.9|22907.1|22867.1|22859.3|22819.3|0
1610071200000|2021-01-08 02:00:00|22869|22829|22882.8|22842.8|22900.1|22860.1|22862.9|22822.9|0
1610074800000|2021-01-08 03:00:00|22882.9|22842.9|22910.8|22870.8|22911|22871|22876|22836|0
1610078400000|2021-01-08 04:00:00|22910.9|22870.9|22897.7|22857.7|22916.5|22876.5|22868.1|22828.1|0
1610082000000|2021-01-08 05:00:00|22897.6|22857.6|22912|22872|22913.3|22873.3|22894.8|22854.8|0
1610085600000|2021-01-08 06:00:00|22912.1|22872.1|22941.6|22901.6|22969|22929|22906.2|22866.2|0
1610089200000|2021-01-08 07:00:00|22943.7|22903.7|22952.2|22937.2|22967.2|22952.2|22907.2|22890|275
1610092800000|2021-01-08 08:00:00|22947.2|22932.2|22981.3|22966.3|23012.2|22997.2|22912.2|22897.2|3211
1610096400000|2021-01-08 09:00:00|22976.3|22961.3|22906.3|22891.3|22981.3|22966.3|22866.3|22851.3|1503
1610100000000|2021-01-08 10:00:00|22911.3|22896.3|22851.3|22836.3|22926.3|22911.3|22821.3|22806.3|1805
1610103600000|2021-01-08 11:00:00|22856.3|22841.3|22846.3|22831.3|22886.3|22871.3|22836.3|22821.3|1595
1610107200000|2021-01-08 12:00:00|22851.3|22836.3|22842.1|22827.1|22881.3|22866.3|22826.3|22811.3|1626
1610110800000|2021-01-08 13:00:00|22847.1|22832.1|22762.1|22747.1|22862.1|22847.1|22762.1|22747.1|1890
1610114400000|2021-01-08 14:00:00|22767.1|22752.1|22787.1|22772.1|22817.1|22802.1|22742.1|22727.1|2124
1610118000000|2021-01-08 15:00:00|22792.1|22777.1|22758|22743|22837.1|22822.1|22713|22698|2502
1610121600000|2021-01-08 16:00:00|22753|22738|22798|22778|22798|22783|22703|22688|3181
1610125200000|2021-01-08 17:00:00|22793|22773|22798|22773|22823|22798|22763|22743|153
1610128800000|2021-01-08 18:00:00|22793|22768|22733|22708|22793|22773|22688|22668|297
1610132400000|2021-01-08 19:00:00|22728|22713|22768|22753|22778|22763|22728|22713|102
1610136000000|2021-01-08 20:00:00|22773|22758|22853|22838|22853|22838|22773|22758|96
1610139600000|2021-01-08 21:00:00|22854.2|22814.2|22849.4|22809.4|22869.8|22829.8|22836.7|22796.7|0
1610143200000|2021-01-08 22:00:00|22843.9|22803.9|22843.9|22803.9|22843.9|22803.9|22843.9|22803.9|0
1610319600000|2021-01-10 23:00:00|22806.7|22766.7|22818.6|22778.6|22845.2|22805.2|22800|22760|0
1610323200000|2021-01-11 00:00:00|22818.7|22778.7|22722.8|22682.8|22842.1|22802.1|22708.3|22668.3|0
1610326800000|2021-01-11 01:00:00|22721.7|22681.7|22679.5|22639.5|22736.8|22696.8|22679.5|22639.5|0
1610330400000|2021-01-11 02:00:00|22679.6|22639.6|22708.7|22668.7|22708.8|22668.8|22646.4|22606.4|0
1610334000000|2021-01-11 03:00:00|22708.5|22668.5|22689.9|22649.9|22711.6|22671.6|22670.5|22630.5|0
1610337600000|2021-01-11 04:00:00|22690|22650|22693|22653|22702.9|22662.9|22670.4|22630.4|0
1610341200000|2021-01-11 05:00:00|22692|22652|22682.9|22642.9|22698|22658|22675.8|22635.8|0
1610344800000|2021-01-11 06:00:00|22682.7|22642.7|22710.1|22670.1|22710.5|22670.5|22648.3|22608.3|0
1610348400000|2021-01-11 07:00:00|22709.9|22669.9|22703|22688|22709.9|22688|22628|22613|319
1610352000000|2021-01-11 08:00:00|22693|22678|22678.6|22663.6|22813|22798|22638.6|22623.6|2651
1610355600000|2021-01-11 09:00:00|22683.6|22668.6|22683.6|22668.6|22708.6|22693.6|22643.6|22628.6|1142
1610359200000|2021-01-11 10:00:00|22678.6|22663.6|22708.6|22693.6|22743.6|22728.6|22658.6|22643.6|844
1610362800000|2021-01-11 11:00:00|22713.6|22698.6|22683.6|22668.6|22728.6|22713.6|22663.6|22648.6|1008
1610366400000|2021-01-11 12:00:00|22678.6|22663.6|22684.8|22669.8|22713.6|22698.6|22673.6|22658.6|499
1610370000000|2021-01-11 13:00:00|22679.8|22664.8|22539.8|22524.8|22714.8|22699.8|22534.8|22519.8|1701
1610373600000|2021-01-11 14:00:00|22534.8|22519.8|22649.8|22634.8|22659.8|22644.8|22509.8|22494.8|2161
1610377200000|2021-01-11 15:00:00|22654.8|22639.8|22702.8|22687.8|22707.8|22692.8|22632.8|22617.8|1574
1610380800000|2021-01-11 16:00:00|22707.8|22692.8|22707.8|22682.8|22732.8|22717.8|22652.8|22637.8|2774
1610384400000|2021-01-11 17:00:00|22712.8|22687.8|22717.8|22697.8|22727.8|22707.8|22697.8|22672.8|94
1610388000000|2021-01-11 18:00:00|22727.8|22707.8|22727.8|22702.8|22762.8|22742.8|22712.8|22692.8|151
1610391600000|2021-01-11 19:00:00|22722.8|22707.8|22752.8|22737.8|22752.8|22737.8|22707.8|22687.8|126
1610395200000|2021-01-11 20:00:00|22742.8|22727.8|22742.8|22727.8|22762.8|22747.8|22722.8|22707.8|170
1610398800000|2021-01-11 21:00:00|22774.5|22734.5|22775.3|22735.3|22805.6|22765.6|22759.5|22719.5|0
1610402400000|2021-01-11 22:00:00|22775.8|22735.8|22781|22741|22782.6|22742.6|22774.2|22734.2|0
1610406000000|2021-01-11 23:00:00|22783.7|22743.7|22803.1|22763.1|22809|22769|22769.4|22729.4|0
1610409600000|2021-01-12 00:00:00|22803.3|22763.3|22869.2|22829.2|22887.8|22847.8|22785.1|22745.1|0
1610413200000|2021-01-12 01:00:00|22869.5|22829.5|22830.3|22790.3|22875.8|22835.8|22777.7|22737.7|0
1610416800000|2021-01-12 02:00:00|22831.4|22791.4|22828|22788|22844.7|22804.7|22803.2|22763.2|0
1610420400000|2021-01-12 03:00:00|22828.3|22788.3|22803.2|22763.2|22834.4|22794.4|22796.3|22756.3|0
1610424000000|2021-01-12 04:00:00|22802.7|22762.7|22798.5|22758.5|22809|22769|22777.3|22737.3|0
1610427600000|2021-01-12 05:00:00|22798.4|22758.4|22820.5|22780.5|22837.7|22797.7|22783.5|22743.5|0
1610431200000|2021-01-12 06:00:00|22820.3|22780.3|22821|22781|22842.3|22802.3|22797|22757|0
1610434800000|2021-01-12 07:00:00|22818.9|22778.9|22792.8|22777.8|22829|22812.8|22782.8|22759.4|271
1610438400000|2021-01-12 08:00:00|22797.8|22782.8|22681|22666|22827.8|22812.8|22646|22631|3250
1610442000000|2021-01-12 09:00:00|22686|22671|22656|22641|22726|22711|22616|22601|1302
1610445600000|2021-01-12 10:00:00|22661|22646|22676|22661|22696|22681|22651|22636|722
1610449200000|2021-01-12 11:00:00|22681|22666|22691|22676|22701|22686|22606|22591|1042
1610452800000|2021-01-12 12:00:00|22696|22681|22674.6|22659.6|22711|22696|22674.6|22659.6|607
1610456400000|2021-01-12 13:00:00|22669.6|22654.6|22639.6|22624.6|22669.6|22654.6|22619.6|22604.6|2759
1610460000000|2021-01-12 14:00:00|22644.6|22629.6|22614.6|22599.6|22674.6|22659.6|22564.6|22549.6|1876
1610463600000|2021-01-12 15:00:00|22609.6|22594.6|22709.2|22694.2|22719.2|22704.2|22609.6|22594.6|1726
1610467200000|2021-01-12 16:00:00|22704.2|22689.2|22634.2|22614.2|22719.2|22704.2|22599.2|22579.2|2633
1610470800000|2021-01-12 17:00:00|22629.2|22609.2|22594.2|22574.2|22634.2|22609.2|22559.2|22539.2|307
1610474400000|2021-01-12 18:00:00|22599.2|22569.2|22609.2|22589.2|22629.2|22609.2|22589.2|22569.2|89
1610478000000|2021-01-12 19:00:00|22614.2|22584.2|22634.2|22619.2|22649.2|22634.2|22609.2|22584.2|82
1610481600000|2021-01-12 20:00:00|22639.2|22624.2|22654.2|22639.2|22659.2|22644.2|22624.2|22609.2|135
1610485200000|2021-01-12 21:00:00|22654|22614|22639.4|22599.4|22664|22624|22633.6|22593.6|0
1610488800000|2021-01-12 22:00:00|22640.5|22600.5|22643.5|22603.5|22644.6|22604.6|22634.7|22594.7|0
1610492400000|2021-01-12 23:00:00|22642.5|22602.5|22661.5|22621.5|22662.8|22622.8|22630.9|22590.9|0
1610496000000|2021-01-13 00:00:00|22661.7|22621.7|22626.1|22586.1|22667.2|22627.2|22620.3|22580.3|0
1610499600000|2021-01-13 01:00:00|22626|22586|22662|22622|22667.7|22627.7|22614.4|22574.4|0
1610503200000|2021-01-13 02:00:00|22662.1|22622.1|22651.1|22611.1|22669.2|22629.2|22644.3|22604.3|0
1610506800000|2021-01-13 03:00:00|22652.1|22612.1|22690.7|22650.7|22693.6|22653.6|22650.9|22610.9|0
1610510400000|2021-01-13 04:00:00|22689.6|22649.6|22675.1|22635.1|22689.6|22649.6|22669.4|22629.4|0
1610514000000|2021-01-13 05:00:00|22675.3|22635.3|22653.9|22613.9|22675.3|22635.3|22639.1|22599.1|0
1610517600000|2021-01-13 06:00:00|22652.9|22612.9|22671.1|22631.1|22682|22642|22642.4|22602.4|0
1610521200000|2021-01-13 07:00:00|22671.2|22631.2|22649.2|22634.2|22679.2|22664.2|22629.2|22614.2|208
1610524800000|2021-01-13 08:00:00|22659.2|22644.2|22612|22597|22689.2|22674.2|22599.2|22584.2|2446
1610528400000|2021-01-13 09:00:00|22617|22602|22677|22662|22712|22697|22607|22592|1111
1610532000000|2021-01-13 10:00:00|22682|22667|22652|22637|22692|22677|22582|22567|1180
1610535600000|2021-01-13 11:00:00|22647|22632|22667|22652|22702|22687|22642|22627|832
1610539200000|2021-01-13 12:00:00|22672|22657|22632.6|22617.6|22672|22657|22607|22592|893
1610542800000|2021-01-13 13:00:00|22627.6|22612.6|22742.6|22727.6|22752.6|22737.6|22627.6|22612.6|1297
1610546400000|2021-01-13 14:00:00|22737.6|22722.6|22742.6|22727.6|22762.6|22747.6|22722.6|22707.6|1303
1610550000000|2021-01-13 15:00:00|22747.6|22732.6|22785.7|22770.7|22825.7|22810.7|22717.6|22702.6|1626
1610553600000|2021-01-13 16:00:00|22780.7|22765.7|22650.6|22625.6|22785.7|22770.7|22605.6|22590.6|1641
1610557200000|2021-01-13 17:00:00|22645.6|22630.6|22580.6|22560.6|22650.6|22630.6|22540.6|22520.6|1255
1610560800000|2021-01-13 18:00:00|22575.6|22555.6|22590.6|22570.6|22605.6|22580.6|22575.6|22555.6|121
1610564400000|2021-01-13 19:00:00|22595.6|22575.6|22605.6|22590.6|22620.6|22605.6|22575.6|22550.6|224
1610568000000|2021-01-13 20:00:00|22600.6|22585.6|22605.6|22590.6|22605.6|22590.6|22570.6|22555.6|126
1610571600000|2021-01-13 21:00:00|22616.3|22576.3|22625.1|22585.1|22637.7|22597.7|22610.2|22570.2|0
1610575200000|2021-01-13 22:00:00|22625.6|22585.6|22639.7|22599.7|22644.9|22604.9|22624.6|22584.6|0
1610578800000|2021-01-13 23:00:00|22642.4|22602.4|22629.4|22589.4|22658|22618|22627.9|22587.9|0
1610582400000|2021-01-14 00:00:00|22629.3|22589.3|22642|22602|22679.1|22639.1|22622.5|22582.5|0
1610586000000|2021-01-14 01:00:00|22641.8|22601.8|22664.7|22624.7|22667.6|22627.6|22635.9|22595.9|0
1610589600000|2021-01-14 02:00:00|22665.8|22625.8|22662.5|22622.5|22672.2|22632.2|22643|22603|0
1610593200000|2021-01-14 03:00:00|22665.3|22625.3|22696|22656|22700.9|22660.9|22659.5|22619.5|0
1610596800000|2021-01-14 04:00:00|22696.1|22656.1|22651.1|22611.1|22701.8|22661.8|22633.3|22593.3|0
1610600400000|2021-01-14 05:00:00|22650.9|22610.9|22614.8|22574.8|22650.9|22610.9|22568.2|22528.2|0
1610604000000|2021-01-14 06:00:00|22616.6|22576.6|22639.9|22599.9|22642.4|22602.4|22608.4|22568.4|0
1610607600000|2021-01-14 07:00:00|22636.8|22596.8|22610.6|22595.6|22655.6|22640.6|22600.6|22585.6|204
1610611200000|2021-01-14 08:00:00|22620.6|22605.6|22797.5|22782.5|22827.5|22812.5|22570.6|22555.6|2636
1610614800000|2021-01-14 09:00:00|22802.5|22787.5|22882.5|22867.5|22887.5|22872.5|22777.5|22762.5|1121
1610618400000|2021-01-14 10:00:00|22877.5|22862.5|22787.5|22772.5|22882.5|22867.5|22762.5|22747.5|1182
1610622000000|2021-01-14 11:00:00|22792.5|22777.5|22752.5|22737.5|22812.5|22797.5|22712.5|22697.5|1911
1610625600000|2021-01-14 12:00:00|22757.5|22742.5|22738.6|22723.6|22777.5|22762.5|22703.6|22688.6|773
1610629200000|2021-01-14 13:00:00|22743.6|22728.6|22748.6|22733.6|22753.6|22738.6|22708.6|22693.6|857
1610632800000|2021-01-14 14:00:00|22753.6|22738.6|22798.6|22783.6|22813.6|22798.6|22743.6|22728.6|1737
1610636400000|2021-01-14 15:00:00|22793.6|22778.6|22689.4|22674.4|22824.4|22809.4|22679.4|22664.4|3539
1610640000000|2021-01-14 16:00:00|22684.4|22669.4|22719.4|22699.4|22724.4|22704.4|22654.4|22639.4|7252
1610643600000|2021-01-14 17:00:00|22714.4|22694.4|22714.4|22694.4|22744.4|22724.4|22679.4|22654.4|327
1610647200000|2021-01-14 18:00:00|22719.4|22699.4|22719.4|22699.4|22734.4|22714.4|22684.4|22664.4|148
1610650800000|2021-01-14 19:00:00|22714.4|22694.4|22699.4|22684.4|22729.4|22704.4|22694.4|22674.4|54
1610654400000|2021-01-14 20:00:00|22709.4|22694.4|22684.4|22669.4|22714.4|22699.4|22659.4|22644.4|195
1610658000000|2021-01-14 21:00:00|22697|22657|22675.4|22635.4|22699.5|22659.5|22665.1|22625.1|0
1610661600000|2021-01-14 22:00:00|22676.4|22636.4|22691.4|22651.4|22691.4|22651.4|22674.4|22634.4|0
1610665200000|2021-01-14 23:00:00|22694.1|22654.1|22711.1|22671.1|22724.3|22684.3|22689.9|22649.9|0
1610668800000|2021-01-15 00:00:00|22710.6|22670.6|22686|22646|22712.8|22672.8|22662.9|22622.9|0
1610672400000|2021-01-15 01:00:00|22685.9|22645.9|22656.5|22616.5|22704.1|22664.1|22637|22597|0
1610676000000|2021-01-15 02:00:00|22656.7|22616.7|22681.9|22641.9|22687.6|22647.6|22653.3|22613.3|0
1610679600000|2021-01-15 03:00:00|22682.1|22642.1|22630.9|22590.9|22693.4|22653.4|22624.8|22584.8|0
1610683200000|2021-01-15 04:00:00|22622.1|22582.1|22629.9|22589.9|22653|22613|22617.3|22577.3|0
1610686800000|2021-01-15 05:00:00|22629.7|22589.7|22573.1|22533.1|22632|22592|22572.8|22532.8|0
1610690400000|2021-01-15 06:00:00|22573.2|22533.2|22568.5|22528.5|22602.5|22562.5|22561.5|22521.5|0
1610694000000|2021-01-15 07:00:00|22568.4|22528.4|22674.4|22659.4|22684.4|22669.4|22534.4|22519.4|934
1610697600000|2021-01-15 08:00:00|22679.4|22664.4|22635.4|22620.4|22679.4|22664.4|22594.4|22579.4|3206
1610701200000|2021-01-15 09:00:00|22630.4|22615.4|22720.4|22705.4|22720.4|22705.4|22625.4|22610.4|1332
1610704800000|2021-01-15 10:00:00|22725.4|22710.4|22675.4|22660.4|22760.4|22745.4|22665.4|22650.4|1365
1610708400000|2021-01-15 11:00:00|22680.4|22665.4|22610.4|22595.4|22700.4|22685.4|22600.4|22585.4|1288
1610712000000|2021-01-15 12:00:00|22605.4|22590.4|22556.7|22541.7|22620.4|22605.4|22530.4|22515.4|1694
1610715600000|2021-01-15 13:00:00|22551.7|22536.7|22526.7|22511.7|22591.7|22576.7|22511.7|22496.7|1087
1610719200000|2021-01-15 14:00:00|22531.7|22516.7|22501.7|22486.7|22536.7|22521.7|22466.7|22451.7|1626
1610722800000|2021-01-15 15:00:00|22506.7|22491.7|22420.3|22405.3|22516.7|22501.7|22245.3|22230.3|4679
1610726400000|2021-01-15 16:00:00|22415.3|22400.3|22300|22275|22430.3|22415.3|22285|22260|4815
1610730000000|2021-01-15 17:00:00|22305|22280|22315|22295|22320|22300|22285|22265|256
1610733600000|2021-01-15 18:00:00|22310|22300|22330|22310|22350|22330|22305|22285|145
1610737200000|2021-01-15 19:00:00|22335|22315|22315|22300|22340|22320|22305|22285|144
1610740800000|2021-01-15 20:00:00|22310|22295|22270|22255|22325|22310|22265|22250|149
1610744400000|2021-01-15 21:00:00|22276.3|22236.3|22217.3|22177.3|22276.3|22236.3|22215.1|22175.1|0
1610924400000|2021-01-17 23:00:00|22260.3|22220.3|22204.1|22164.1|22264|22224|22199.8|22159.8|0
1610928000000|2021-01-18 00:00:00|22203.8|22163.8|22255.3|22215.3|22255.3|22215.3|22165.6|22125.6|0
1610931600000|2021-01-18 01:00:00|22255.4|22215.4|22239.3|22199.3|22261.3|22221.3|22212|22172|0
1610935200000|2021-01-18 02:00:00|22238.3|22198.3|22236.8|22196.8|22254.6|22214.6|22224.1|22184.1|0
1610938800000|2021-01-18 03:00:00|22236.7|22196.7|22232.1|22192.1|22249.3|22209.3|22219.3|22179.3|0
1610942400000|2021-01-18 04:00:00|22231.9|22191.9|22231.9|22191.9|22238|22198|22213.5|22173.5|0
1610946000000|2021-01-18 05:00:00|22231.8|22191.8|22249.5|22209.5|22256.4|22216.4|22222.3|22182.3|0
1610949600000|2021-01-18 06:00:00|22251.3|22211.3|22233.6|22193.6|22251.4|22211.4|22222.7|22182.7|0
1610953200000|2021-01-18 07:00:00|22233.4|22193.4|22235|22220|22260|22245|22190|22175|480
1610956800000|2021-01-18 08:00:00|22230|22215|22358|22343|22393|22378|22220|22205|2717
1610960400000|2021-01-18 09:00:00|22363|22348|22388|22373|22418|22403|22348|22333|1423
1610964000000|2021-01-18 10:00:00|22393|22378|22408|22393|22443|22428|22383|22368|1211
1610967600000|2021-01-18 11:00:00|22413|22398|22403|22388|22488|22473|22373|22358|1297
1610971200000|2021-01-18 12:00:00|22408|22393|22422.3|22407.3|22455.3|22440.3|22407.3|22392.3|490
1610974800000|2021-01-18 13:00:00|22417.3|22402.3|22452.3|22437.3|22477.3|22462.3|22417.3|22402.3|710
1610978400000|2021-01-18 14:00:00|22447.3|22432.3|22492.3|22477.3|22497.3|22482.3|22432.3|22417.3|634
1610982000000|2021-01-18 15:00:00|22497.3|22482.3|22497.4|22482.4|22522.4|22507.4|22477.4|22462.4|678
1610985600000|2021-01-18 16:00:00|22502.4|22487.4|22507.4|22487.4|22517.4|22502.4|22477.4|22462.4|1352
1610989200000|2021-01-18 17:00:00|22512.4|22492.4|22511.4|22483.4|22522.4|22502.4|22497.4|22477.4|102
1610992800000|2021-01-18 18:00:00|22497.4|22482.4|22512.4|22487.4|22512.4|22492.4|22492.4|22473.4|55
1610996400000|2021-01-18 19:00:00|22507.4|22482.4|22502.4|22487.4|22517.4|22502.4|22492.4|22468.4|54
1611000000000|2021-01-18 20:00:00|22507.4|22492.4|22587.4|22572.4|22617.4|22602.4|22507.4|22492.4|235
1611003600000|2021-01-18 21:00:00|22604.9|22564.9|22592.8|22552.8|22604.9|22564.9|22592.8|22552.8|0
1611007200000|2021-01-18 22:00:00|22593.4|22553.4|22584.5|22544.5|22593.9|22553.9|22584.5|22544.5|0
1611010800000|2021-01-18 23:00:00|22585.4|22545.4|22604.2|22564.2|22606.6|22566.6|22579.1|22539.1|0
1611014400000|2021-01-19 00:00:00|22604.7|22564.7|22645.8|22605.8|22659.7|22619.7|22604|22564|0
1611018000000|2021-01-19 01:00:00|22644.8|22604.8|22652.6|22612.6|22664.8|22624.8|22640.1|22600.1|0
1611021600000|2021-01-19 02:00:00|22652.8|22612.8|22658|22618|22664.2|22624.2|22645.8|22605.8|0
1611025200000|2021-01-19 03:00:00|22658.1|22618.1|22701.1|22661.1|22727.1|22687.1|22652.1|22612.1|0
1611028800000|2021-01-19 04:00:00|22701.3|22661.3|22698.8|22658.8|22704.5|22664.5|22692.2|22652.2|0
1611032400000|2021-01-19 05:00:00|22698.9|22658.9|22672.2|22632.2|22710.5|22670.5|22654.7|22614.7|0
1611036000000|2021-01-19 06:00:00|22671.2|22631.2|22672.3|22632.3|22706.2|22666.2|22665.1|22625.1|0
1611039600000|2021-01-19 07:00:00|22677.5|22637.5|22637.2|22622.2|22689.4|22649.4|22597.2|22582.2|437
1611043200000|2021-01-19 08:00:00|22632.2|22617.2|22602|22587|22652.2|22637.2|22562.2|22547.2|2539
1611046800000|2021-01-19 09:00:00|22607|22592|22572|22557|22617|22602|22542|22527|1083
1611050400000|2021-01-19 10:00:00|22577|22562|22572|22557|22592|22577|22552|22537|666
1611054000000|2021-01-19 11:00:00|22582|22567|22602|22587|22632|22617|22577|22562|801
1611057600000|2021-01-19 12:00:00|22607|22592|22598.1|22583.1|22608.1|22593.1|22568.1|22553.1|930
1611061200000|2021-01-19 13:00:00|22593.1|22578.1|22578.1|22563.1|22603.1|22588.1|22558.1|22543.1|1046
1611064800000|2021-01-19 14:00:00|22583.1|22568.1|22513.1|22498.1|22608.1|22593.1|22473.1|22458.1|1690
1611068400000|2021-01-19 15:00:00|22518.1|22503.1|22509.9|22494.9|22544.9|22529.9|22459.9|22444.9|2354
1611072000000|2021-01-19 16:00:00|22504.9|22489.9|22479.9|22459.9|22519.9|22504.9|22434.9|22419.9|3189
1611075600000|2021-01-19 17:00:00|22474.9|22454.9|22504.9|22479.9|22519.9|22494.9|22469.9|22449.9|251
1611079200000|2021-01-19 18:00:00|22499.9|22484.9|22509.9|22489.9|22519.9|22499.9|22499.9|22479.9|52
1611082800000|2021-01-19 19:00:00|22504.9|22484.9|22519.9|22504.9|22524.9|22509.9|22499.9|22484.9|60
1611086400000|2021-01-19 20:00:00|22524.9|22509.9|22504.9|22489.9|22524.9|22509.9|22499.9|22484.9|63
1611090000000|2021-01-19 21:00:00|22532.1|22492.1|22566.2|22526.2|22570.5|22530.5|22518|22478|0
1611093600000|2021-01-19 22:00:00|22566.6|22526.6|22568.2|22528.2|22570.8|22530.8|22562.5|22522.5|0
1611097200000|2021-01-19 23:00:00|22569.1|22529.1|22618.2|22578.2|22619.4|22579.4|22569.1|22529.1|0
1611100800000|2021-01-20 00:00:00|22617.7|22577.7|22555|22515|22618.2|22578.2|22551.9|22511.9|0
1611104400000|2021-01-20 01:00:00|22553.9|22513.9|22534.9|22494.9|22564|22524|22514.3|22474.3|0
1611108000000|2021-01-20 02:00:00|22534.8|22494.8|22546.9|22506.9|22553.9|22513.9|22534.8|22494.8|0
1611111600000|2021-01-20 03:00:00|22549|22509|22525|22485|22552.6|22512.6|22510.3|22470.3|0
1611115200000|2021-01-20 04:00:00|22524|22484|22479.8|22439.8|22525|22485|22467.7|22427.7|0
1611118800000|2021-01-20 05:00:00|22479.9|22439.9|22482.4|22442.4|22489.2|22449.2|22473.2|22433.2|0
1611122400000|2021-01-20 06:00:00|22482.6|22442.6|22535|22495|22541.7|22501.7|22481.7|22441.7|0
1611126000000|2021-01-20 07:00:00|22532.9|22492.9|22559.9|22544.9|22564.9|22549.9|22519.9|22483.8|283
1611129600000|2021-01-20 08:00:00|22544.9|22529.9|22617.7|22602.7|22677.7|22662.7|22504.9|22489.9|3222
1611133200000|2021-01-20 09:00:00|22612.7|22597.7|22597.7|22582.7|22632.7|22617.7|22562.7|22547.7|1596
1611136800000|2021-01-20 10:00:00|22602.7|22587.7|22612.7|22597.7|22632.7|22617.7|22582.7|22567.7|1169
1611140400000|2021-01-20 11:00:00|22617.7|22602.7|22527.7|22512.7|22617.7|22602.7|22527.7|22512.7|1208
1611144000000|2021-01-20 12:00:00|22532.7|22517.7|22562|22547|22567.7|22552.7|22522|22507|750
1611147600000|2021-01-20 13:00:00|22567|22552|22597|22582|22607|22592|22557|22542|1642
1611151200000|2021-01-20 14:00:00|22607|22592|22622|22607|22642|22627|22592|22577|1043
1611154800000|2021-01-20 15:00:00|22627|22612|22644.8|22629.8|22652|22637|22609.8|22594.8|1454
1611158400000|2021-01-20 16:00:00|22649.8|22634.8|22659.8|22639.8|22669.8|22654.8|22604.8|22589.8|2628
1611162000000|2021-01-20 17:00:00|22664.8|22644.8|22684.8|22659.8|22684.8|22669.8|22659.8|22639.8|236
1611165600000|2021-01-20 18:00:00|22689.8|22664.8|22689.8|22669.8|22714.8|22694.8|22684.8|22664.8|162
1611169200000|2021-01-20 19:00:00|22684.8|22664.8|22724.8|22709.8|22729.8|22714.8|22684.8|22659.8|113
1611172800000|2021-01-20 20:00:00|22719.8|22704.8|22754.8|22739.8|22754.8|22739.8|22699.8|22684.8|151
1611176400000|2021-01-20 21:00:00|22756.4|22716.4|22728.9|22688.9|22768.3|22728.3|22727.6|22687.6|0
1611180000000|2021-01-20 22:00:00|22729.4|22689.4|22737.2|22697.2|22739.8|22699.8|22728.9|22688.9|0
1611183600000|2021-01-20 23:00:00|22737.8|22697.8|22771.1|22731.1|22777.9|22737.9|22733.7|22693.7|0
1611187200000|2021-01-21 00:00:00|22771.3|22731.3|22762|22722|22782.4|22742.4|22741.5|22701.5|0
1611190800000|2021-01-21 01:00:00|22761.9|22721.9|22745.2|22705.2|22781.2|22741.2|22738.7|22698.7|0
1611194400000|2021-01-21 02:00:00|22745.3|22705.3|22763.9|22723.9|22765|22725|22739.5|22699.5|0
1611198000000|2021-01-21 03:00:00|22763.8|22723.8|22771|22731|22780|22740|22758.5|22718.5|0
1611201600000|2021-01-21 04:00:00|22770.9|22730.9|22765.1|22725.1|22783.5|22743.5|22765.1|22725.1|0
1611205200000|2021-01-21 05:00:00|22765|22725|22765.8|22725.8|22772|22732|22753.6|22713.6|0
1611208800000|2021-01-21 06:00:00|22765.7|22725.7|22754.7|22714.7|22766.3|22726.3|22739.9|22699.9|0
1611212400000|2021-01-21 07:00:00|22754.4|22714.4|22779.8|22764.8|22789.8|22774.8|22754.2|22714.2|271
1611216000000|2021-01-21 08:00:00|22774.8|22759.8|22671.5|22656.5|22839.8|22824.8|22661.5|22646.5|3018
1611219600000|2021-01-21 09:00:00|22666.5|22651.5|22666.5|22651.5|22706.5|22691.5|22656.5|22641.5|1305
1611223200000|2021-01-21 10:00:00|22661.5|22646.5|22666.5|22651.5|22691.5|22676.5|22636.5|22621.5|1154
1611226800000|2021-01-21 11:00:00|22671.5|22656.5|22696.5|22681.5|22701.5|22686.5|22666.5|22651.5|1145
1611230400000|2021-01-21 12:00:00|22701.5|22686.5|22651|22636|22701.5|22686.5|22631|22616|924
1611234000000|2021-01-21 13:00:00|22646|22631|22566|22551|22651|22636|22506|22491|1908
1611237600000|2021-01-21 14:00:00|22571|22556|22486|22471|22626|22611|22461|22446|3570
1611241200000|2021-01-21 15:00:00|22491|22476|22489.4|22474.4|22534.4|22519.4|22446|22431|2304
1611244800000|2021-01-21 16:00:00|22494.4|22479.4|22439.4|22419.4|22504.4|22489.4|22409.4|22394.4|3464
1611248400000|2021-01-21 17:00:00|22434.4|22414.4|22419.4|22399.4|22439.4|22419.4|22384.4|22364.4|206
1611252000000|2021-01-21 18:00:00|22424.4|22404.4|22444.4|22424.4|22444.4|22424.4|22424.4|22400.4|65
1611255600000|2021-01-21 19:00:00|22449.4|22429.4|22464.4|22449.4|22474.4|22454.4|22449.4|22429.4|131
1611259200000|2021-01-21 20:00:00|22459.4|22444.4|22494.4|22479.4|22494.4|22479.4|22454.4|22439.4|158
1611262800000|2021-01-21 21:00:00|22490.1|22450.1|22504.1|22464.1|22513.5|22473.5|22484.4|22444.4|0
1611266400000|2021-01-21 22:00:00|22503.6|22463.6|22482.9|22442.9|22504.1|22464.1|22478.6|22438.6|0
1611270000000|2021-01-21 23:00:00|22483.3|22443.3|22471.7|22431.7|22497|22457|22461.4|22421.4|0
1611273600000|2021-01-22 00:00:00|22471.5|22431.5|22420.5|22380.5|22491.1|22451.1|22419.7|22379.7|0
1611277200000|2021-01-22 01:00:00|22420.3|22380.3|22429.9|22389.9|22430.5|22390.5|22406.1|22366.1|0
1611280800000|2021-01-22 02:00:00|22429.8|22389.8|22393.2|22353.2|22429.8|22389.8|22375.6|22335.6|0
1611284400000|2021-01-22 03:00:00|22393.1|22353.1|22382.8|22342.8|22405.5|22365.5|22364.4|22324.4|0
1611288000000|2021-01-22 04:00:00|22382.7|22342.7|22389.7|22349.7|22413.4|22373.4|22382.1|22342.1|0
1611291600000|2021-01-22 05:00:00|22389.8|22349.8|22383.6|22343.6|22401.6|22361.6|22372|22332|0
1611295200000|2021-01-22 06:00:00|22383.7|22343.7|22364.7|22324.7|22394|22354|22364.5|22324.5|0
1611298800000|2021-01-22 07:00:00|22364.4|22324.4|22309.4|22294.4|22419.4|22404.4|22254.4|22239.4|668
1611302400000|2021-01-22 08:00:00|22314.4|22299.4|22158.6|22143.6|22314.4|22299.4|22039.4|22024.4|6283
1611306000000|2021-01-22 09:00:00|22163.6|22148.6|21943.6|21928.6|22183.6|22168.6|21933.6|21918.6|4459
1611309600000|2021-01-22 10:00:00|21948.6|21933.6|21993.6|21978.6|22043.6|22028.6|21933.6|21918.6|1992
1611313200000|2021-01-22 11:00:00|21998.6|21983.6|22013.6|21998.6|22033.6|22018.6|21943.6|21928.6|1806
1611316800000|2021-01-22 12:00:00|22008.6|21993.6|22017.9|22002.9|22027.9|22012.9|21987.9|21972.9|831
1611320400000|2021-01-22 13:00:00|22012.9|21997.9|22072.9|22057.9|22082.9|22067.9|21982.9|21967.9|1752
1611324000000|2021-01-22 14:00:00|22067.9|22052.9|22127.9|22112.9|22142.9|22127.9|22067.9|22052.9|1995
1611327600000|2021-01-22 15:00:00|22132.9|22117.9|22077.1|22062.1|22142.9|22127.9|22052.1|22037.1|1646
1611331200000|2021-01-22 16:00:00|22072.1|22057.1|22157.1|22137.1|22162.1|22137.1|22057.1|22042.1|3602
1611334800000|2021-01-22 17:00:00|22162.1|22142.1|22152.1|22127.1|22172.1|22152.1|22147.1|22127.1|186
1611338400000|2021-01-22 18:00:00|22147.1|22132.1|22157.1|22137.1|22167.1|22142.1|22142.1|22122.1|99
1611342000000|2021-01-22 19:00:00|22152.1|22132.1|22132.1|22117.1|22162.1|22142.1|22132.1|22117.1|147
1611345600000|2021-01-22 20:00:00|22137.1|22122.1|22132.1|22117.1|22152.1|22137.1|22112.1|22097.1|188
1611349200000|2021-01-22 21:00:00|22131.1|22091.1|22121.8|22081.8|22148.7|22108.7|22120.5|22080.5|0
1611352800000|2021-01-22 22:00:00|22126|22086|22126|22086|22126|22086|22126|22086|0
1611529200000|2021-01-24 23:00:00|22170.4|22130.4|22182.9|22142.9|22198.8|22158.8|22160.3|22120.3|0
1611532800000|2021-01-25 00:00:00|22182.8|22142.8|22188.3|22148.3|22191.5|22151.5|22132.7|22092.7|0
1611536400000|2021-01-25 01:00:00|22187.3|22147.3|22179.7|22139.7|22208.1|22168.1|22179.1|22139.1|0
1611540000000|2021-01-25 02:00:00|22179.8|22139.8|22216.6|22176.6|22227.7|22187.7|22179.7|22139.7|0
1611543600000|2021-01-25 03:00:00|22216.7|22176.7|22204.5|22164.5|22219.5|22179.5|22199.1|22159.1|0
1611547200000|2021-01-25 04:00:00|22204.7|22164.7|22199.8|22159.8|22205.8|22165.8|22193.3|22153.3|0
1611550800000|2021-01-25 05:00:00|22199.9|22159.9|22208.9|22168.9|22211.9|22171.9|22191.2|22151.2|0
1611554400000|2021-01-25 06:00:00|22206.2|22166.2|22225.5|22185.5|22242.6|22202.6|22192.3|22152.3|0
1611558000000|2021-01-25 07:00:00|22225.6|22185.6|22267.1|22252.1|22277.1|22262.1|22172.1|22157.1|638
1611561600000|2021-01-25 08:00:00|22277.1|22262.1|22221.4|22206.4|22277.1|22262.1|22112.1|22097.1|3329
1611565200000|2021-01-25 09:00:00|22216.4|22201.4|22111.4|22096.4|22226.4|22211.4|22081.4|22066.4|1383
1611568800000|2021-01-25 10:00:00|22106.4|22091.4|22121.4|22106.4|22141.4|22126.4|22066.4|22051.4|1234
1611572400000|2021-01-25 11:00:00|22116.4|22101.4|22061.4|22046.4|22141.4|22126.4|22016.4|22001.4|1448
1611576000000|2021-01-25 12:00:00|22056.4|22041.4|21824.1|21809.1|22056.4|22041.4|21789.1|21774.1|2824
1611579600000|2021-01-25 13:00:00|21819.1|21804.1|21829.1|21814.1|21849.1|21834.1|21719.1|21704.1|2586
1611583200000|2021-01-25 14:00:00|21824.1|21809.1|21814.1|21799.1|21869.1|21854.1|21749.1|21734.1|1929
1611586800000|2021-01-25 15:00:00|21824.1|21809.1|21772.8|21757.8|21962.8|21947.8|21772.8|21757.8|3376
1611590400000|2021-01-25 16:00:00|21767.8|21752.8|21767.8|21747.8|21787.8|21772.8|21677.8|21662.8|4267
1611594000000|2021-01-25 17:00:00|21762.8|21742.8|21787.8|21762.8|21787.8|21767.8|21707.8|21682.8|407
1611597600000|2021-01-25 18:00:00|21782.8|21767.8|21777.8|21752.8|21792.8|21772.8|21762.8|21737.8|132
1611601200000|2021-01-25 19:00:00|21772.8|21757.8|21782.8|21767.8|21792.8|21777.8|21757.8|21737.8|142
1611604800000|2021-01-25 20:00:00|21787.8|21772.8|21857.8|21842.8|21882.8|21867.8|21777.8|21762.8|141
1611608400000|2021-01-25 21:00:00|21875.4|21835.4|21869.8|21829.8|21894.8|21854.8|21865.1|21825.1|0
1611612000000|2021-01-25 22:00:00|21869.3|21829.3|21869.6|21829.6|21873.4|21833.4|21867.7|21827.7|0
1611615600000|2021-01-25 23:00:00|21868.8|21828.8|21859.7|21819.7|21877.5|21837.5|21854.4|21814.4|0
1611619200000|2021-01-26 00:00:00|21859.5|21819.5|21791.9|21751.9|21863.9|21823.9|21780.4|21740.4|0
1611622800000|2021-01-26 01:00:00|21793.9|21753.9|21765.4|21725.4|21809.5|21769.5|21747.9|21707.9|0
1611626400000|2021-01-26 02:00:00|21765.6|21725.6|21692.9|21652.9|21777|21737|21691.5|21651.5|0
1611630000000|2021-01-26 03:00:00|21692.8|21652.8|21680.8|21640.8|21710.1|21670.1|21666.3|21626.3|0
1611633600000|2021-01-26 04:00:00|21680.9|21640.9|21600.1|21560.1|21692.2|21652.2|21581.5|21541.5|0
1611637200000|2021-01-26 05:00:00|21600.4|21560.4|21615.9|21575.9|21629.3|21589.3|21600|21560|0
1611640800000|2021-01-26 06:00:00|21615.8|21575.8|21619.2|21579.2|21625.1|21585.1|21553.4|21513.4|0
1611644400000|2021-01-26 07:00:00|21620.2|21580.2|21722.8|21707.8|21732.8|21717.8|21607.8|21579.1|363
1611648000000|2021-01-26 08:00:00|21727.8|21712.8|21810.7|21795.7|21855.7|21840.7|21667.8|21652.8|3590
1611651600000|2021-01-26 09:00:00|21815.7|21800.7|21945.7|21930.7|21975.7|21960.7|21810.7|21795.7|2188
1611655200000|2021-01-26 10:00:00|21940.7|21925.7|21905.7|21890.7|21945.7|21930.7|21870.7|21855.7|1325
1611658800000|2021-01-26 11:00:00|21900.7|21885.7|21995.7|21980.7|22035.7|22020.7|21885.7|21870.7|1430
1611662400000|2021-01-26 12:00:00|22000.7|21985.7|22007.5|21992.5|22035.7|22020.7|21970.7|21955.7|1157
1611666000000|2021-01-26 13:00:00|22012.5|21997.5|21992.5|21977.5|22017.5|22002.5|21952.5|21937.5|897
1611669600000|2021-01-26 14:00:00|21997.5|21982.5|21947.5|21932.5|22017.5|22002.5|21927.5|21912.5|1268
1611673200000|2021-01-26 15:00:00|21942.5|21927.5|22009.5|21994.5|22059.5|22044.5|21942.5|21927.5|2530
1611676800000|2021-01-26 16:00:00|22014.5|21999.5|21999.5|21974.5|22034.5|22019.5|21969.5|21944.5|2986
1611680400000|2021-01-26 17:00:00|21994.5|21969.5|22034.5|22014.5|22044.5|22024.5|21989.5|21969.5|222
1611684000000|2021-01-26 18:00:00|22029.5|22009.5|22069.5|22044.5|22069.5|22049.5|22019.5|21999.5|160
1611687600000|2021-01-26 19:00:00|22064.5|22039.5|22059.5|22044.5|22079.5|22059.5|22044.5|22029.5|194
1611691200000|2021-01-26 20:00:00|22054.5|22039.5|22039.5|22024.5|22074.5|22059.5|22024.5|22009.5|311
1611694800000|2021-01-26 21:00:00|22048|22008|22054.9|22014.9|22109.4|22069.4|22041.6|22001.6|0
1611698400000|2021-01-26 22:00:00|22056.5|22016.5|22048|22008|22059|22019|22046.5|22006.5|0
1611702000000|2021-01-26 23:00:00|22049|22009|22083.8|22043.8|22085.9|22045.9|22043.1|22003.1|0
1611705600000|2021-01-27 00:00:00|22084|22044|22057.6|22017.6|22087.4|22047.4|22040|22000|0
1611709200000|2021-01-27 01:00:00|22057.5|22017.5|22010.7|21970.7|22064.4|22024.4|21998.7|21958.7|0
1611712800000|2021-01-27 02:00:00|22010.5|21970.5|22003|21963|22020.4|21980.4|21980.9|21940.9|0
1611716400000|2021-01-27 03:00:00|22002.9|21962.9|22019.8|21979.8|22026.1|21986.1|21985.7|21945.7|0
1611720000000|2021-01-27 04:00:00|22019.9|21979.9|22003.1|21963.1|22026|21986|21991.2|21951.2|0
1611723600000|2021-01-27 05:00:00|22002.9|21962.9|22028.1|21988.1|22028.2|21988.2|21997.9|21957.9|0
1611727200000|2021-01-27 06:00:00|22028.2|21988.2|22025.9|21985.9|22034.1|21994.1|21999|21959|0
1611730800000|2021-01-27 07:00:00|22024.2|21984.2|21984.5|21969.5|22029.6|21994.5|21959.5|21944.5|182
1611734400000|2021-01-27 08:00:00|21989.5|21974.5|21893.4|21878.4|21989.5|21974.5|21804.5|21789.5|3517
1611738000000|2021-01-27 09:00:00|21888.4|21873.4|21918.4|21903.4|21983.4|21968.4|21888.4|21873.4|1350
1611741600000|2021-01-27 10:00:00|21913.4|21898.4|21783.4|21768.4|21913.4|21898.4|21783.4|21768.4|1411
1611745200000|2021-01-27 11:00:00|21778.4|21763.4|21658.4|21643.4|21778.4|21763.4|21603.4|21588.4|2692
1611748800000|2021-01-27 12:00:00|21668.4|21653.4|21591.5|21576.5|21698.4|21683.4|21581.5|21566.5|2439
1611752400000|2021-01-27 13:00:00|21586.5|21571.5|21616.5|21601.5|21671.5|21656.5|21551.5|21536.5|2184
1611756000000|2021-01-27 14:00:00|21621.5|21606.5|21531.5|21516.5|21631.5|21616.5|21431.5|21416.5|3763
1611759600000|2021-01-27 15:00:00|21526.5|21511.5|21679.1|21664.1|21699.1|21684.1|21516.5|21501.5|3589
1611763200000|2021-01-27 16:00:00|21674.1|21659.1|21639.1|21619.1|21719.1|21704.1|21629.1|21614.1|2565
1611766800000|2021-01-27 17:00:00|21644.1|21614.1|21704.1|21684.1|21709.1|21689.1|21604.1|21584.1|372
1611770400000|2021-01-27 18:00:00|21709.1|21689.1|21663.1|21635.1|21709.1|21689.1|21659.1|21634.1|114
1611774000000|2021-01-27 19:00:00|21664.1|21639.1|21564.1|21549.1|21684.1|21664.1|21549.1|21534.1|242
1611777600000|2021-01-27 20:00:00|21554.1|21539.1|21514.1|21499.1|21574.1|21559.1|21494.1|21479.1|442
1611781200000|2021-01-27 21:00:00|21544.4|21504.4|21473|21433|21588.7|21548.7|21344.3|21304.3|0
1611784800000|2021-01-27 22:00:00|21472.6|21432.6|21500.8|21460.8|21504.9|21464.9|21466.7|21426.7|0
1611788400000|2021-01-27 23:00:00|21501.2|21461.2|21393.2|21353.2|21520.2|21480.2|21367.5|21327.5|0
1611792000000|2021-01-28 00:00:00|21393.3|21353.3|21539.5|21499.5|21546.4|21506.4|21393.3|21353.3|0
1611795600000|2021-01-28 01:00:00|21539.4|21499.4|21615.1|21575.1|21633.4|21593.4|21533.4|21493.4|0
1611799200000|2021-01-28 02:00:00|21615.2|21575.2|21548.8|21508.8|21626.7|21586.7|21508.4|21468.4|0
1611802800000|2021-01-28 03:00:00|21549|21509|21556.1|21516.1|21570|21530|21500.7|21460.7|0
1611806400000|2021-01-28 04:00:00|21556.2|21516.2|21534.3|21494.3|21574.1|21534.1|21517.1|21477.1|0
1611810000000|2021-01-28 05:00:00|21534.5|21494.5|21513.4|21473.4|21576|21536|21502.6|21462.6|0
1611813600000|2021-01-28 06:00:00|21513.3|21473.3|21498.3|21458.3|21513.3|21473.3|21460.5|21420.5|0
1611817200000|2021-01-28 07:00:00|21500.4|21460.4|21469.1|21454.1|21504.1|21489.1|21389.1|21374.1|631
1611820800000|2021-01-28 08:00:00|21459.1|21444.1|21356.5|21341.5|21589.1|21574.1|21346.5|21331.5|5374
1611824400000|2021-01-28 09:00:00|21361.5|21346.5|21466.5|21451.5|21476.5|21461.5|21316.5|21301.5|3154
1611828000000|2021-01-28 10:00:00|21456.5|21441.5|21526.5|21511.5|21571.5|21556.5|21441.5|21426.5|2489
1611831600000|2021-01-28 11:00:00|21521.5|21506.5|21601.5|21586.5|21621.5|21606.5|21521.5|21506.5|1747
1611835200000|2021-01-28 12:00:00|21596.5|21581.5|21622.2|21607.2|21681.5|21666.5|21586.5|21571.5|1897
1611838800000|2021-01-28 13:00:00|21627.2|21612.2|21802.2|21787.2|21802.2|21787.2|21602.2|21587.2|2331
1611842400000|2021-01-28 14:00:00|21807.2|21792.2|21822.2|21807.2|21917.2|21902.2|21777.2|21762.2|3924
1611846000000|2021-01-28 15:00:00|21832.2|21817.2|21865.3|21850.3|21950.3|21935.3|21812.2|21797.2|3856
1611849600000|2021-01-28 16:00:00|21870.3|21855.3|21950.3|21930.3|21965.3|21940.3|21865.3|21850.3|3860
1611853200000|2021-01-28 17:00:00|21955.3|21935.3|21955.3|21935.3|21985.3|21965.3|21945.3|21925.3|355
1611856800000|2021-01-28 18:00:00|21960.3|21940.3|21985.3|21965.3|21985.3|21965.3|21930.3|21910.3|247
1611860400000|2021-01-28 19:00:00|21990.3|21960.3|21955.3|21940.3|21990.3|21970.3|21935.3|21920.3|159
1611864000000|2021-01-28 20:00:00|21945.3|21930.3|21890.3|21875.3|21950.3|21935.3|21880.3|21865.3|291
1611867600000|2021-01-28 21:00:00|21895.6|21855.6|21839.3|21799.3|21942.2|21902.2|21825.7|21785.7|0
1611871200000|2021-01-28 22:00:00|21841.4|21801.4|21850.3|21810.3|21856.6|21816.6|21835.8|21795.8|0
1611874800000|2021-01-28 23:00:00|21851.4|21811.4|21843.2|21803.2|21891.8|21851.8|21815.9|21775.9|0
1611878400000|2021-01-29 00:00:00|21843.4|21803.4|21820.7|21780.7|21870.1|21830.1|21811.6|21771.6|0
1611882000000|2021-01-29 01:00:00|21820.8|21780.8|21776.5|21736.5|21887.5|21847.5|21776.5|21736.5|0
1611885600000|2021-01-29 02:00:00|21776.6|21736.6|21784.2|21744.2|21822|21782|21748|21708|0
1611889200000|2021-01-29 03:00:00|21784.3|21744.3|21697.6|21657.6|21790.4|21750.4|21690.7|21650.7|0
1611892800000|2021-01-29 04:00:00|21697.9|21657.9|21697.6|21657.6|21717.7|21677.7|21637.4|21597.4|0
1611896400000|2021-01-29 05:00:00|21697.4|21657.4|21657.2|21617.2|21697.4|21657.4|21619.6|21579.6|0
1611900000000|2021-01-29 06:00:00|21657.4|21617.4|21714.1|21674.1|21716.9|21676.9|21588.7|21548.7|0
1611903600000|2021-01-29 07:00:00|21714.2|21674.2|21600.3|21585.3|21726|21690.3|21585.3|21570.3|622
1611907200000|2021-01-29 08:00:00|21595.3|21580.3|21728.5|21713.5|21768.5|21753.5|21530.3|21515.3|4466
1611910800000|2021-01-29 09:00:00|21733.5|21718.5|21718.5|21703.5|21793.5|21778.5|21643.5|21628.5|1960
1611914400000|2021-01-29 10:00:00|21713.5|21698.5|21663.5|21648.5|21733.5|21718.5|21608.5|21593.5|1749
1611918000000|2021-01-29 11:00:00|21668.5|21653.5|21763.5|21748.5|21798.5|21783.5|21648.5|21633.5|1359
1611921600000|2021-01-29 12:00:00|21758.5|21743.5|21667|21652|21773.5|21758.5|21662|21647|1154
1611925200000|2021-01-29 13:00:00|21672|21657|21712|21697|21747|21732|21522|21507|3576
1611928800000|2021-01-29 14:00:00|21717|21702|21702|21687|21762|21747|21622|21607|2099
1611932400000|2021-01-29 15:00:00|21697|21682|21767.1|21752.1|21787.1|21772.1|21672|21657|2317
1611936000000|2021-01-29 16:00:00|21772.1|21757.1|21597.1|21577.1|21772.1|21757.1|21537.1|21522.1|4868
1611939600000|2021-01-29 17:00:00|21592.1|21572.1|21477.1|21452.1|21602.1|21582.1|21452.1|21427.1|737
1611943200000|2021-01-29 18:00:00|21472.1|21447.1|21492.1|21467.1|21547.1|21522.1|21457.1|21437.1|177
1611946800000|2021-01-29 19:00:00|21487.1|21472.1|21532.1|21517.1|21557.1|21532.1|21487.1|21472.1|163
1611950400000|2021-01-29 20:00:00|21527.1|21512.1|21542.1|21527.1|21602.1|21587.1|21517.1|21502.1|265
1611954000000|2021-01-29 21:00:00|21571.5|21531.5|21522.2|21482.2|21634.5|21594.5|21512.6|21472.6|0
1611957600000|2021-01-29 22:00:00|21526|21486|21526|21486|21526|21486|21526|21486|0
1612134000000|2021-01-31 23:00:00|21470|21430|21423.7|21383.7|21484.7|21444.7|21320.5|21280.5|0
1612137600000|2021-02-01 00:00:00|21423.5|21383.5|21569.7|21529.7|21588.3|21548.3|21419.5|21379.5|0
1612141200000|2021-02-01 01:00:00|21569.6|21529.6|21598.8|21558.8|21634.7|21594.7|21549.8|21509.8|0
1612144800000|2021-02-01 02:00:00|21598.7|21558.7|21659.5|21619.5|21665.3|21625.3|21598.6|21558.6|0
1612148400000|2021-02-01 03:00:00|21659.2|21619.2|21727|21687|21740.7|21700.7|21648.6|21608.6|0
1612152000000|2021-02-01 04:00:00|21727.2|21687.2|21722.5|21682.5|21727.8|21687.8|21686.5|21646.5|0
1612155600000|2021-02-01 05:00:00|21722.6|21682.6|21743.4|21703.4|21743.5|21703.5|21716.4|21676.4|0
1612159200000|2021-02-01 06:00:00|21741.3|21701.3|21728.9|21688.9|21769.7|21729.7|21706.3|21666.3|0
1612162800000|2021-02-01 07:00:00|21729.1|21689.1|21772.1|21757.1|21802.4|21767.1|21682.1|21667.1|579
1612166400000|2021-02-01 08:00:00|21767.1|21752.1|21756.7|21741.7|21832.1|21817.1|21642.1|21627.1|3508
1612170000000|2021-02-01 09:00:00|21761.7|21746.7|21636.7|21621.7|21791.7|21776.7|21621.7|21606.7|1979
1612173600000|2021-02-01 10:00:00|21641.7|21626.7|21726.7|21711.7|21771.7|21756.7|21631.7|21616.7|1421
1612177200000|2021-02-01 11:00:00|21731.7|21716.7|21816.7|21801.7|21846.7|21831.7|21721.7|21706.7|1534
1612180800000|2021-02-01 12:00:00|21821.7|21806.7|21833.8|21818.8|21873.8|21858.8|21796.7|21781.7|949
1612184400000|2021-02-01 13:00:00|21838.8|21823.8|21843.8|21828.8|21868.8|21853.8|21828.8|21813.8|840
1612188000000|2021-02-01 14:00:00|21848.8|21833.8|21773.8|21758.8|21893.8|21878.8|21758.8|21743.8|1879
1612191600000|2021-02-01 15:00:00|21763.8|21748.8|21807.1|21792.1|21842.1|21827.1|21753.8|21738.8|2898
1612195200000|2021-02-01 16:00:00|21812.1|21797.1|21847.1|21827.1|21887.1|21867.1|21792.1|21777.1|2670
1612198800000|2021-02-01 17:00:00|21852.1|21832.1|21882.1|21862.1|21882.1|21862.1|21852.1|21827.1|184
1612202400000|2021-02-01 18:00:00|21877.1|21857.1|21877.1|21852.1|21882.1|21862.1|21867.1|21842.1|215
1612206000000|2021-02-01 19:00:00|21872.1|21857.1|21892.1|21877.1|21907.1|21892.1|21867.1|21847.1|147
1612209600000|2021-02-01 20:00:00|21897.1|21882.1|21937.1|21922.1|21947.1|21932.1|21897.1|21882.1|198
1612213200000|2021-02-01 21:00:00|21945.5|21905.5|21946.9|21906.9|21952.1|21912.1|21908.5|21868.5|0
1612216800000|2021-02-01 22:00:00|21945.8|21905.8|21957.7|21917.7|21960.3|21920.3|21942.2|21902.2|0
1612220400000|2021-02-01 23:00:00|21958.2|21918.2|21992.2|21952.2|22007.7|21967.7|21957.1|21917.1|0
1612224000000|2021-02-02 00:00:00|21992|21952|21958.8|21918.8|21992.2|21952.2|21913.5|21873.5|0
1612227600000|2021-02-02 01:00:00|21959.9|21919.9|22022.6|21982.6|22044.8|22004.8|21959.9|21919.9|0
1612231200000|2021-02-02 02:00:00|22022.7|21982.7|22028.8|21988.8|22047.9|22007.9|21987|21947|0
1612234800000|2021-02-02 03:00:00|22028.7|21988.7|22012.2|21972.2|22029.1|21989.1|21999.3|21959.3|0
1612238400000|2021-02-02 04:00:00|22012.3|21972.3|22005.6|21965.6|22017.9|21977.9|21990.9|21950.9|0
1612242000000|2021-02-02 05:00:00|22005.5|21965.5|22035.7|21995.7|22041|22001|21999.3|21959.3|0
1612245600000|2021-02-02 06:00:00|22035.6|21995.6|22035.9|21995.9|22042.6|22002.6|22011.3|21971.3|0
1612249200000|2021-02-02 07:00:00|22036.1|21996.1|21982.1|21967.1|22041.6|22001.6|21957.1|21942.1|365
1612252800000|2021-02-02 08:00:00|21987.1|21972.1|22070.4|22055.4|22102.1|22087.1|21947.1|21932.1|3855
1612256400000|2021-02-02 09:00:00|22075.4|22060.4|22130.4|22115.4|22160.4|22145.4|22070.4|22055.4|2369
1612260000000|2021-02-02 10:00:00|22125.4|22110.4|22140.4|22125.4|22150.4|22135.4|22100.4|22085.4|909
1612263600000|2021-02-02 11:00:00|22135.4|22120.4|22010.4|21995.4|22145.4|22130.4|22010.4|21995.4|1382
1612267200000|2021-02-02 12:00:00|22005.4|21990.4|21978.6|21963.6|22025.4|22010.4|21963.6|21948.6|1302
1612270800000|2021-02-02 13:00:00|21973.6|21958.6|22003.6|21988.6|22028.6|22013.6|21963.6|21948.6|1268
1612274400000|2021-02-02 14:00:00|22008.6|21993.6|22068.6|22053.6|22118.6|22103.6|21998.6|21983.6|2066
1612278000000|2021-02-02 15:00:00|22063.6|22048.6|22076.1|22061.1|22096.1|22081.1|22011.1|21996.1|2233
1612281600000|2021-02-02 16:00:00|22071.1|22056.1|22091.1|22066.1|22096.1|22076.1|22026.1|22011.1|2635
1612285200000|2021-02-02 17:00:00|22086.1|22061.1|22111.1|22086.1|22121.1|22096.1|22086.1|22061.1|340
1612288800000|2021-02-02 18:00:00|22106.1|22081.1|22081.1|22061.1|22106.1|22086.1|22066.1|22046.1|167
1612292400000|2021-02-02 19:00:00|22086.1|22066.1|22086.1|22071.1|22091.1|22076.1|22066.1|22051.1|76
1612296000000|2021-02-02 20:00:00|22081.1|22066.1|22511.1|22496.1|22536.1|22521.1|22076.1|22061.1|1533
1612299600000|2021-02-02 21:00:00|22520.7|22480.7|22588.2|22548.2|22595.7|22555.7|22494.7|22454.7|0
1612303200000|2021-02-02 22:00:00|22586.7|22546.7|22557.1|22517.1|22590.3|22550.3|22547.1|22507.1|0
1612306800000|2021-02-02 23:00:00|22561.9|22521.9|22564.7|22524.7|22594.5|22554.5|22541.1|22501.1|0
1612310400000|2021-02-03 00:00:00|22564.9|22524.9|22590.5|22550.5|22604.4|22564.4|22547.1|22507.1|0
1612314000000|2021-02-03 01:00:00|22587|22547|22543.7|22503.7|22598.1|22558.1|22507.8|22467.8|0
1612317600000|2021-02-03 02:00:00|22543.8|22503.8|22528.9|22488.9|22546.7|22506.7|22503.6|22463.6|0
1612321200000|2021-02-03 03:00:00|22528.8|22488.8|22520.5|22480.5|22534.6|22494.6|22502.9|22462.9|0
1612324800000|2021-02-03 04:00:00|22518.4|22478.4|22532.9|22492.9|22545.5|22505.5|22514.7|22474.7|0
1612328400000|2021-02-03 05:00:00|22533.1|22493.1|22554.7|22514.7|22563.9|22523.9|22526.8|22486.8|0
1612332000000|2021-02-03 06:00:00|22554.6|22514.6|22613|22573|22613|22573|22537.4|22497.4|0
1612335600000|2021-02-03 07:00:00|22608.8|22568.8|22746.1|22731.1|22781.1|22766.1|22596.1|22561.9|1916
1612339200000|2021-02-03 08:00:00|22756.1|22741.1|22567.9|22552.9|22776.1|22761.1|22517.9|22502.9|8323
1612342800000|2021-02-03 09:00:00|22572.9|22557.9|22552.9|22537.9|22572.9|22557.9|22462.9|22447.9|2104
1612346400000|2021-02-03 10:00:00|22557.9|22542.9|22707.9|22692.9|22747.9|22732.9|22557.9|22542.9|3374
1612350000000|2021-02-03 11:00:00|22702.9|22687.9|22657.9|22642.9|22722.9|22707.9|22622.9|22607.9|1489
1612353600000|2021-02-03 12:00:00|22652.9|22637.9|22647.3|22632.3|22677.9|22662.9|22597.9|22582.9|1890
1612357200000|2021-02-03 13:00:00|22642.3|22627.3|22622.3|22607.3|22667.3|22652.3|22622.3|22607.3|1096
1612360800000|2021-02-03 14:00:00|22617.3|22602.3|22522.3|22507.3|22617.3|22602.3|22497.3|22482.3|2325
1612364400000|2021-02-03 15:00:00|22527.3|22512.3|22523|22508|22547.3|22532.3|22473|22458|2323
1612368000000|2021-02-03 16:00:00|22528|22513|22553|22528|22563|22548|22503|22488|2320
1612371600000|2021-02-03 17:00:00|22548|22523|22548|22528|22553|22533|22528|22508|170
1612375200000|2021-02-03 18:00:00|22543|22523|22558|22538|22558|22538|22538|22513|73
1612378800000|2021-02-03 19:00:00|22553|22533|22583|22568|22588|22573|22553|22533|109
1612382400000|2021-02-03 20:00:00|22573|22558|22603|22588|22613|22598|22548|22533|273
1612386000000|2021-02-03 21:00:00|22605.9|22565.9|22645.4|22605.4|22677|22637|22602.9|22562.9|0
1612389600000|2021-02-03 22:00:00|22643.8|22603.8|22644.7|22604.7|22648|22608|22636.4|22596.4|0
1612393200000|2021-02-03 23:00:00|22645.4|22605.4|22623.3|22583.3|22659.1|22619.1|22606.6|22566.6|0
1612396800000|2021-02-04 00:00:00|22623.5|22583.5|22534.1|22494.1|22624|22584|22534.1|22494.1|0
1612400400000|2021-02-04 01:00:00|22534.2|22494.2|22555|22515|22558.4|22518.4|22525|22485|0
1612404000000|2021-02-04 02:00:00|22554|22514|22575.8|22535.8|22587.9|22547.9|22552.2|22512.2|0
1612407600000|2021-02-04 03:00:00|22576|22536|22509.4|22469.4|22592.9|22552.9|22502.9|22462.9|0
1612411200000|2021-02-04 04:00:00|22509.3|22469.3|22518.9|22478.9|22531.5|22491.5|22502.5|22462.5|0
1612414800000|2021-02-04 05:00:00|22518.6|22478.6|22507.2|22467.2|22519.2|22479.2|22478.3|22438.3|0
1612418400000|2021-02-04 06:00:00|22507.1|22467.1|22563.9|22523.9|22563.9|22523.9|22488.3|22448.3|0
1612422000000|2021-02-04 07:00:00|22566|22526|22578|22563|22590.2|22573|22518|22503|236
1612425600000|2021-02-04 08:00:00|22583|22568|22553.6|22538.6|22653|22638|22493|22478|3215
1612429200000|2021-02-04 09:00:00|22548.6|22533.6|22523.6|22508.6|22583.6|22568.6|22508.6|22493.6|1210
1612432800000|2021-02-04 10:00:00|22518.6|22503.6|22613.6|22598.6|22613.6|22598.6|22508.6|22493.6|2194
1612436400000|2021-02-04 11:00:00|22608.6|22593.6|22558.6|22543.6|22633.6|22618.6|22548.6|22533.6|1577
1612440000000|2021-02-04 12:00:00|22563.6|22548.6|22582.7|22567.7|22608.6|22593.6|22553.6|22538.6|898
1612443600000|2021-02-04 13:00:00|22587.7|22572.7|22687.7|22672.7|22717.7|22702.7|22587.7|22572.7|1778
1612447200000|2021-02-04 14:00:00|22692.7|22677.7|22772.7|22757.7|22787.7|22772.7|22657.7|22642.7|2973
1612450800000|2021-02-04 15:00:00|22767.7|22752.7|22913.1|22898.1|22993.1|22978.1|22757.7|22742.7|6256
1612454400000|2021-02-04 16:00:00|22918.1|22903.1|22923.1|22903.1|22973.1|22958.1|22898.1|22883.1|4647
1612458000000|2021-02-04 17:00:00|22928.1|22908.1|22948.1|22928.1|22953.1|22933.1|22918.1|22893.1|311
1612461600000|2021-02-04 18:00:00|22953.1|22933.1|22978.1|22958.1|22988.1|22968.1|22948.1|22928.1|278
1612465200000|2021-02-04 19:00:00|22983.1|22963.1|22978.1|22963.1|22988.1|22968.1|22973.1|22953.1|103
1612468800000|2021-02-04 20:00:00|22983.1|22968.1|23008.1|22993.1|23038.1|23023.1|22958.1|22943.1|318
1612472400000|2021-02-04 21:00:00|23024.9|22984.9|23021.4|22981.4|23037.6|22997.6|23011.5|22971.5|0
1612476000000|2021-02-04 22:00:00|23021.9|22981.9|23013.9|22973.9|23026|22986|23011.8|22971.8|0
1612479600000|2021-02-04 23:00:00|23012.8|22972.8|23030|22990|23037.6|22997.6|23012.3|22972.3|0
1612483200000|2021-02-05 00:00:00|23029.8|22989.8|23018.8|22978.8|23042.8|23002.8|23006.9|22966.9|0
1612486800000|2021-02-05 01:00:00|23018.7|22978.7|23059.7|23019.7|23059.7|23019.7|23003.5|22963.5|0
1612490400000|2021-02-05 02:00:00|23059.9|23019.9|23064.5|23024.5|23081.2|23041.2|23058|23018|0
1612494000000|2021-02-05 03:00:00|23064.6|23024.6|23062|23022|23070.9|23030.9|23049.7|23009.7|0
1612497600000|2021-02-05 04:00:00|23061.8|23021.8|23069|23029|23074.7|23034.7|23056.2|23016.2|0
1612501200000|2021-02-05 05:00:00|23068.8|23028.8|23093.4|23053.4|23093.4|23053.4|23057.3|23017.3|0
1612504800000|2021-02-05 06:00:00|23093.3|23053.3|23102.3|23062.3|23125.9|23085.9|23087.5|23047.5|0
1612508400000|2021-02-05 07:00:00|23102.2|23062.2|23048.1|23033.1|23102.2|23063.1|22993.1|22978.1|570
1612512000000|2021-02-05 08:00:00|23053.1|23038.1|23081.9|23066.9|23111.9|23096.9|22943.1|22928.1|3604
1612515600000|2021-02-05 09:00:00|23086.9|23071.9|23236.9|23221.9|23286.9|23271.9|23066.9|23051.9|3358
1612519200000|2021-02-05 10:00:00|23231.9|23216.9|23206.9|23191.9|23281.9|23266.9|23196.9|23181.9|1895
1612522800000|2021-02-05 11:00:00|23201.9|23186.9|23251.9|23236.9|23251.9|23236.9|23161.9|23146.9|1977
1612526400000|2021-02-05 12:00:00|23246.9|23231.9|23256.9|23241.9|23291.9|23276.9|23216.9|23201.9|2151
1612530000000|2021-02-05 13:00:00|23261.9|23246.9|23236.9|23221.9|23266.9|23251.9|23196.9|23181.9|2036
1612533600000|2021-02-05 14:00:00|23241.9|23226.9|23066.9|23051.9|23241.9|23226.9|23056.9|23041.9|3903
1612537200000|2021-02-05 15:00:00|23061.9|23046.9|23125.7|23110.7|23135.7|23120.7|22990.7|22975.7|2944
1612540800000|2021-02-05 16:00:00|23130.7|23115.7|23085.7|23060.7|23135.7|23120.7|23040.7|23025.7|2434
1612544400000|2021-02-05 17:00:00|23080.7|23065.7|23130.7|23110.7|23130.7|23110.7|23075.7|23055.7|224
1612548000000|2021-02-05 18:00:00|23125.7|23105.7|23105.7|23080.7|23125.7|23105.7|23105.7|23080.7|58
1612551600000|2021-02-05 19:00:00|23100.7|23075.7|23125.7|23110.7|23135.7|23120.7|23095.7|23075.7|117
1612555200000|2021-02-05 20:00:00|23120.7|23105.7|23175.7|23160.7|23180.7|23165.7|23100.7|23085.7|236
1612558800000|2021-02-05 21:00:00|23161.4|23121.4|23180.4|23140.4|23186.2|23146.2|23153.1|23113.1|0
1612562400000|2021-02-05 22:00:00|23176|23136|23176|23136|23176|23136|23176|23136|0
1612738800000|2021-02-07 23:00:00|23224.6|23184.6|23214|23174|23243.7|23203.7|23202.7|23162.7|0
1612742400000|2021-02-08 00:00:00|23213.8|23173.8|23284.9|23244.9|23311.4|23271.4|23192.5|23152.5|0
1612746000000|2021-02-08 01:00:00|23283.9|23243.9|23325.2|23285.2|23338.8|23298.8|23273.1|23233.1|0
1612749600000|2021-02-08 02:00:00|23325.1|23285.1|23343.9|23303.9|23343.9|23303.9|23310.5|23270.5|0
1612753200000|2021-02-08 03:00:00|23342.8|23302.8|23314.1|23274.1|23344|23304|23313.8|23273.8|0
1612756800000|2021-02-08 04:00:00|23313.9|23273.9|23286.4|23246.4|23314.1|23274.1|23280.3|23240.3|0
1612760400000|2021-02-08 05:00:00|23286.2|23246.2|23293.3|23253.3|23297.9|23257.9|23268.3|23228.3|0
1612764000000|2021-02-08 06:00:00|23293.4|23253.4|23302.3|23262.3|23319.8|23279.8|23287.5|23247.5|0
1612767600000|2021-02-08 07:00:00|23300.2|23260.2|23310.7|23295.7|23341|23320.7|23290.7|23256.5|459
1612771200000|2021-02-08 08:00:00|23305.7|23290.7|23274.6|23259.6|23390.7|23375.7|23239.6|23224.6|4014
1612774800000|2021-02-08 09:00:00|23279.6|23264.6|23379.6|23364.6|23389.6|23374.6|23264.6|23249.6|2093
1612778400000|2021-02-08 10:00:00|23369.6|23354.6|23394.6|23379.6|23404.6|23389.6|23334.6|23319.6|1564
1612782000000|2021-02-08 11:00:00|23399.6|23384.6|23444.6|23429.6|23454.6|23439.6|23394.6|23379.6|1684
1612785600000|2021-02-08 12:00:00|23449.6|23434.6|23469.8|23454.8|23479.8|23464.8|23404.6|23389.6|2556
1612789200000|2021-02-08 13:00:00|23464.8|23449.8|23464.8|23449.8|23504.8|23489.8|23429.8|23414.8|2354
1612792800000|2021-02-08 14:00:00|23474.8|23459.8|23484.8|23469.8|23509.8|23494.8|23449.8|23434.8|2255
1612796400000|2021-02-08 15:00:00|23489.8|23474.8|23511.5|23496.5|23511.5|23496.5|23466.5|23451.5|1778
1612800000000|2021-02-08 16:00:00|23506.5|23491.5|23426.5|23401.5|23521.5|23506.5|23416.5|23401.5|5143
1612803600000|2021-02-08 17:00:00|23431.5|23406.5|23461.5|23441.5|23476.5|23456.5|23416.5|23396.5|360
1612807200000|2021-02-08 18:00:00|23466.5|23436.5|23456.5|23431.5|23476.5|23451.5|23451.5|23426.5|103
1612810800000|2021-02-08 19:00:00|23461.5|23436.5|23466.5|23451.5|23496.5|23481.5|23461.5|23436.5|190
1612814400000|2021-02-08 20:00:00|23471.5|23456.5|23531.5|23516.5|23531.5|23516.5|23471.5|23456.5|284
1612818000000|2021-02-08 21:00:00|23555.3|23515.3|23525.7|23485.7|23555.3|23515.3|23514.1|23474.1|0
1612821600000|2021-02-08 22:00:00|23525.5|23485.5|23509.6|23469.6|23526|23486|23492.5|23452.5|0
1612825200000|2021-02-08 23:00:00|23509.8|23469.8|23491.3|23451.3|23524.4|23484.4|23473.5|23433.5|0
1612828800000|2021-02-09 00:00:00|23491.2|23451.2|23497.1|23457.1|23515.4|23475.4|23448.5|23408.5|0
1612832400000|2021-02-09 01:00:00|23497|23457|23492.2|23452.2|23504.3|23464.3|23460.1|23420.1|0
1612836000000|2021-02-09 02:00:00|23492.3|23452.3|23475.8|23435.8|23495.3|23455.3|23472.4|23432.4|0
1612839600000|2021-02-09 03:00:00|23475.9|23435.9|23471.8|23431.8|23484.9|23444.9|23459.7|23419.7|0
1612843200000|2021-02-09 04:00:00|23470.8|23430.8|23475.9|23435.9|23481.7|23441.7|23460|23420|0
1612846800000|2021-02-09 05:00:00|23476|23436|23499.5|23459.5|23505.8|23465.8|23469.7|23429.7|0
1612850400000|2021-02-09 06:00:00|23499.4|23459.4|23489.7|23449.7|23502.8|23462.8|23469|23429|0
1612854000000|2021-02-09 07:00:00|23489.6|23449.6|23506.5|23491.5|23506.5|23491.5|23451.5|23436.5|344
1612857600000|2021-02-09 08:00:00|23481.5|23466.5|23386.5|23371.5|23501.5|23486.5|23351.5|23336.5|3279
1612861200000|2021-02-09 09:00:00|23381.5|23366.5|23328.1|23313.1|23398.1|23383.1|23263.1|23248.1|2529
1612864800000|2021-02-09 10:00:00|23323.1|23308.1|23373.1|23358.1|23388.1|23373.1|23318.1|23303.1|1180
1612868400000|2021-02-09 11:00:00|23368.1|23353.1|23353.1|23338.1|23373.1|23358.1|23328.1|23313.1|605
1612872000000|2021-02-09 12:00:00|23358.1|23343.1|23338.1|23323.1|23363.1|23348.1|23323.1|23308.1|488
1612875600000|2021-02-09 13:00:00|23333.1|23318.1|23343.1|23328.1|23373.1|23358.1|23278.1|23263.1|1345
1612879200000|2021-02-09 14:00:00|23338.1|23323.1|23348.1|23333.1|23358.1|23343.1|23283.1|23268.1|1605
1612882800000|2021-02-09 15:00:00|23353.1|23338.1|23373.1|23358.1|23418.1|23403.1|23343.1|23328.1|3240
1612886400000|2021-02-09 16:00:00|23368.1|23353.1|23338.1|23318.1|23373.1|23358.1|23293.1|23278.1|3774
1612890000000|2021-02-09 17:00:00|23343.1|23313.1|23378.1|23353.1|23388.1|23363.1|23338.1|23313.1|165
1612893600000|2021-02-09 18:00:00|23373.1|23358.1|23383.1|23363.1|23403.1|23378.1|23373.1|23353.1|158
1612897200000|2021-02-09 19:00:00|23388.1|23368.1|23388.1|23373.1|23403.1|23383.1|23378.1|23358.1|125
1612900800000|2021-02-09 20:00:00|23398.1|23383.1|23388.1|23373.1|23398.1|23383.1|23353.1|23338.1|147
1612904400000|2021-02-09 21:00:00|23392.7|23352.7|23439.4|23399.4|23440.1|23400.1|23392.7|23352.7|0
1612908000000|2021-02-09 22:00:00|23439.1|23399.1|23439.7|23399.7|23441.7|23401.7|23436.5|23396.5|0
1612911600000|2021-02-09 23:00:00|23441|23401|23427.7|23387.7|23445.4|23405.4|23425.8|23385.8|0
1612915200000|2021-02-10 00:00:00|23427.8|23387.8|23437.2|23397.2|23442.5|23402.5|23401.9|23361.9|0
1612918800000|2021-02-10 01:00:00|23437.3|23397.3|23489.8|23449.8|23490.1|23450.1|23427.9|23387.9|0
1612922400000|2021-02-10 02:00:00|23489.9|23449.9|23493.3|23453.3|23501.7|23461.7|23484.4|23444.4|0
1612926000000|2021-02-10 03:00:00|23493.4|23453.4|23488|23448|23500.6|23460.6|23482.1|23442.1|0
1612929600000|2021-02-10 04:00:00|23487.9|23447.9|23479.9|23439.9|23488.2|23448.2|23470.6|23430.6|0
1612933200000|2021-02-10 05:00:00|23481|23441|23483.4|23443.4|23489.6|23449.6|23476.9|23436.9|0
1612936800000|2021-02-10 06:00:00|23484.5|23444.5|23470.5|23430.5|23491.3|23451.3|23459.1|23419.1|0
1612940400000|2021-02-10 07:00:00|23473.7|23433.7|23438.1|23423.1|23479.1|23439.1|23393.1|23378.1|300
1612944000000|2021-02-10 08:00:00|23433.1|23418.1|23338|23323|23443.1|23428.1|23258.1|23243.1|2872
1612947600000|2021-02-10 09:00:00|23343|23328|23393|23378|23408|23393|23333|23318|994
1612951200000|2021-02-10 10:00:00|23398|23383|23353|23338|23398|23383|23328|23313|769
1612954800000|2021-02-10 11:00:00|23348|23333|23338|23323|23373|23358|23298|23283|728
1612958400000|2021-02-10 12:00:00|23343|23328|23360.6|23345.6|23383|23368|23333|23318|840
1612962000000|2021-02-10 13:00:00|23355.6|23340.6|23370.6|23355.6|23395.6|23380.6|23345.6|23330.6|656
1612965600000|2021-02-10 14:00:00|23375.6|23360.6|23370.6|23355.6|23395.6|23380.6|23350.6|23335.6|1184
1612969200000|2021-02-10 15:00:00|23375.6|23360.6|23293|23278|23403|23388|23138|23123|3702
1612972800000|2021-02-10 16:00:00|23288|23273|23278|23253|23323|23308|23233|23218|3250
1612976400000|2021-02-10 17:00:00|23273|23248|23268|23243|23278|23253|23223|23203|218
1612980000000|2021-02-10 18:00:00|23263|23238|23273|23248|23298|23278|23258|23238|187
1612983600000|2021-02-10 19:00:00|23268|23253|23298|23283|23303|23288|23253|23233|114
1612987200000|2021-02-10 20:00:00|23303|23288|23253|23238|23303|23288|23218|23203|178
1612990800000|2021-02-10 21:00:00|23267.8|23227.8|23287|23247|23295.9|23255.9|23267.8|23227.8|0
1612994400000|2021-02-10 22:00:00|23285.4|23245.4|23286.5|23246.5|23288.6|23248.6|23284.4|23244.4|0
1612998000000|2021-02-10 23:00:00|23285.8|23245.8|23276.7|23236.7|23290.1|23250.1|23267.8|23227.8|0
1613001600000|2021-02-11 00:00:00|23276.6|23236.6|23230.1|23190.1|23279.7|23239.7|23226.8|23186.8|0
1613005200000|2021-02-11 01:00:00|23229|23189|23240.7|23200.7|23256.1|23216.1|23227.1|23187.1|0
1613008800000|2021-02-11 02:00:00|23240.6|23200.6|23274.5|23234.5|23280.8|23240.8|23234.9|23194.9|0
1613012400000|2021-02-11 03:00:00|23274.6|23234.6|23280|23240|23281.1|23241.1|23265|23225|0
1613016000000|2021-02-11 04:00:00|23280.1|23240.1|23276.6|23236.6|23294|23254|23274.3|23234.3|0
1613019600000|2021-02-11 05:00:00|23276.7|23236.7|23275.5|23235.5|23282.7|23242.7|23263.6|23223.6|0
1613023200000|2021-02-11 06:00:00|23275.4|23235.4|23295.1|23255.1|23300.9|23260.9|23270.6|23230.6|0
1613026800000|2021-02-11 07:00:00|23295.4|23255.4|23278|23263|23303|23288|23248|23233|225
1613030400000|2021-02-11 08:00:00|23283|23268|23357.3|23342.3|23382.3|23367.3|23258|23243|2790
1613034000000|2021-02-11 09:00:00|23352.3|23337.3|23267.3|23252.3|23352.3|23337.3|23267.3|23252.3|1041
1613037600000|2021-02-11 10:00:00|23277.3|23262.3|23292.3|23277.3|23327.3|23312.3|23262.3|23247.3|628
1613041200000|2021-02-11 11:00:00|23297.3|23282.3|23317.3|23302.3|23362.3|23347.3|23287.3|23272.3|536
1613044800000|2021-02-11 12:00:00|23312.3|23297.3|23276.7|23261.7|23327.3|23312.3|23271.7|23256.7|628
1613048400000|2021-02-11 13:00:00|23281.7|23266.7|23321.7|23306.7|23351.7|23336.7|23281.7|23266.7|942
1613052000000|2021-02-11 14:00:00|23326.7|23311.7|23286.7|23271.7|23366.7|23351.7|23276.7|23261.7|1175
1613055600000|2021-02-11 15:00:00|23281.7|23266.7|23339.9|23324.9|23374.9|23359.9|23276.7|23261.7|1581
1613059200000|2021-02-11 16:00:00|23344.9|23329.9|23314.9|23294.9|23354.9|23339.9|23299.9|23284.9|3165
1613062800000|2021-02-11 17:00:00|23319.9|23289.9|23289.9|23264.9|23319.9|23299.9|23219.9|23199.9|576
1613066400000|2021-02-11 18:00:00|23294.9|23269.9|23319.9|23294.9|23324.9|23304.9|23279.9|23259.9|188
1613070000000|2021-02-11 19:00:00|23314.9|23289.9|23319.9|23304.9|23324.9|23304.9|23299.9|23274.9|118
1613073600000|2021-02-11 20:00:00|23324.9|23309.9|23359.9|23344.9|23369.9|23354.9|23319.9|23304.9|162
1613077200000|2021-02-11 21:00:00|23373.1|23333.1|23332.7|23292.7|23373.1|23333.1|23328|23288|0
1613080800000|2021-02-11 22:00:00|23333.7|23293.7|23328.4|23288.4|23336.9|23296.9|23324.7|23284.7|0
1613084400000|2021-02-11 23:00:00|23328.7|23288.7|23358.3|23318.3|23358.3|23318.3|23318.2|23278.2|0
1613088000000|2021-02-12 00:00:00|23358.7|23318.7|23341.4|23301.4|23385.8|23345.8|23335.2|23295.2|0
1613091600000|2021-02-12 01:00:00|23341.6|23301.6|23346|23306|23347.5|23307.5|23333.2|23293.2|0
1613095200000|2021-02-12 02:00:00|23346.2|23306.2|23315.1|23275.1|23352.1|23312.1|23314.3|23274.3|0
1613098800000|2021-02-12 03:00:00|23315.2|23275.2|23327.9|23287.9|23334.3|23294.3|23309|23269|0
1613102400000|2021-02-12 04:00:00|23328|23288|23317.6|23277.6|23340.2|23300.2|23311.7|23271.7|0
1613106000000|2021-02-12 05:00:00|23317.3|23277.3|23319.2|23279.2|23344.4|23304.4|23313.3|23273.3|0
1613109600000|2021-02-12 06:00:00|23319.4|23279.4|23303|23263|23319.4|23279.4|23294.5|23254.5|0
1613113200000|2021-02-12 07:00:00|23302.9|23262.9|23304.9|23289.9|23309.9|23294.9|23289.9|23257.1|186
1613116800000|2021-02-12 08:00:00|23294.9|23279.9|23138|23123|23304.9|23289.9|23068|23053|4111
1613120400000|2021-02-12 09:00:00|23143|23128|23228|23213|23238|23223|23143|23128|1835
1613124000000|2021-02-12 10:00:00|23233|23218|23228|23213|23243|23228|23188|23173|1033
1613127600000|2021-02-12 11:00:00|23223|23208|23268|23253|23268|23253|23203|23188|882
1613131200000|2021-02-12 12:00:00|23273|23258|23269.3|23254.3|23298|23283|23244.3|23229.3|1031
1613134800000|2021-02-12 13:00:00|23274.3|23259.3|23309.3|23294.3|23349.3|23334.3|23264.3|23249.3|1239
1613138400000|2021-02-12 14:00:00|23304.3|23289.3|23319.3|23304.3|23329.3|23314.3|23269.3|23254.3|1322
1613142000000|2021-02-12 15:00:00|23314.3|23299.3|23388.1|23373.1|23413.1|23398.1|23299.3|23284.3|2796
1613145600000|2021-02-12 16:00:00|23393.1|23378.1|23438.1|23418.1|23443.1|23423.1|23368.1|23353.1|1876
1613149200000|2021-02-12 17:00:00|23433.1|23413.1|23463.1|23443.1|23473.1|23453.1|23428.1|23408.1|362
1613152800000|2021-02-12 18:00:00|23468.1|23438.1|23483.1|23458.1|23498.1|23478.1|23438.1|23418.1|275
1613156400000|2021-02-12 19:00:00|23478.1|23463.1|23488.1|23473.1|23488.1|23473.1|23443.1|23418.1|149
1613160000000|2021-02-12 20:00:00|23493.1|23478.1|23548.1|23533.1|23573.1|23558.1|23483.1|23468.1|284
1613163600000|2021-02-12 21:00:00|23570.7|23530.7|23594.1|23554.1|23608.8|23568.8|23569.5|23529.5|0
1613167200000|2021-02-12 22:00:00|23593.5|23553.5|23593.5|23553.5|23593.5|23553.5|23593.5|23553.5|0
1613343600000|2021-02-14 23:00:00|23611|23571|23609.5|23569.5|23629.3|23589.3|23605.6|23565.6|0
1613347200000|2021-02-15 00:00:00|23609.6|23569.6|23634.9|23594.9|23703.4|23663.4|23606.9|23566.9|0
1613350800000|2021-02-15 01:00:00|23637|23597|23642.5|23602.5|23658.3|23618.3|23627.1|23587.1|0
1613354400000|2021-02-15 02:00:00|23641.4|23601.4|23644.6|23604.6|23664.9|23624.9|23639.6|23599.6|0
1613358000000|2021-02-15 03:00:00|23644.7|23604.7|23653.4|23613.4|23653.5|23613.5|23629.4|23589.4|0
1613361600000|2021-02-15 04:00:00|23653.5|23613.5|23646.5|23606.5|23665.9|23625.9|23641.2|23601.2|0
1613365200000|2021-02-15 05:00:00|23646.4|23606.4|23645.4|23605.4|23652.5|23612.5|23639.1|23599.1|0
1613368800000|2021-02-15 06:00:00|23645.5|23605.5|23666.6|23626.6|23679.8|23639.8|23645.4|23605.4|0
1613372400000|2021-02-15 07:00:00|23666.7|23626.7|23643.1|23628.1|23676|23653.1|23613.1|23598.1|596
1613376000000|2021-02-15 08:00:00|23648.1|23633.1|23618.3|23603.3|23658.1|23643.1|23583.1|23568.1|2895
1613379600000|2021-02-15 09:00:00|23613.3|23598.3|23633.3|23618.3|23658.3|23643.3|23608.3|23593.3|1819
1613383200000|2021-02-15 10:00:00|23638.3|23623.3|23618.3|23603.3|23648.3|23633.3|23598.3|23583.3|900
1613386800000|2021-02-15 11:00:00|23613.3|23598.3|23643.3|23628.3|23643.3|23628.3|23573.3|23558.3|943
1613390400000|2021-02-15 12:00:00|23638.3|23623.3|23617|23602|23638.3|23623.3|23603.3|23588.3|1211
1613394000000|2021-02-15 13:00:00|23612|23597|23622|23607|23632|23617|23607|23592|1151
1613397600000|2021-02-15 14:00:00|23617|23602|23637|23622|23642|23627|23607|23592|1084
1613401200000|2021-02-15 15:00:00|23642|23627|23656.5|23641.5|23656.5|23641.5|23626.5|23611.5|1180
1613404800000|2021-02-15 16:00:00|23661.5|23646.5|23641.5|23616.5|23661.5|23646.5|23581.5|23566.5|1955
1613408400000|2021-02-15 17:00:00|23636.5|23611.5|23635.5|23607.5|23636.5|23616.5|23606.5|23586.5|178
1613412000000|2021-02-15 18:00:00|23636.5|23611.5|23631.5|23611.5|23636.5|23616.5|23626.5|23606.5|17
1613415600000|2021-02-15 19:00:00|23636.5|23606.5|23621.5|23606.5|23636.5|23616.5|23621.5|23606.5|20
1613419200000|2021-02-15 20:00:00|23616.5|23601.5|23621.5|23606.5|23651.5|23636.5|23606.5|23591.5|56
1613422800000|2021-02-15 21:00:00|23629.3|23589.3|23616.8|23576.8|23629.3|23589.3|23616.8|23576.8|0
1613426400000|2021-02-15 22:00:00|23619.2|23579.2|23619.2|23579.2|23619.2|23579.2|23619.2|23579.2|0
1613430000000|2021-02-15 23:00:00|23619.6|23579.6|23600.3|23560.3|23630.6|23590.6|23600.3|23560.3|0
1613433600000|2021-02-16 00:00:00|23600.5|23560.5|23619|23579|23649.9|23609.9|23600.3|23560.3|0
1613437200000|2021-02-16 01:00:00|23618.9|23578.9|23638|23598|23661.8|23621.8|23618.9|23578.9|0
1613440800000|2021-02-16 02:00:00|23638.1|23598.1|23643.7|23603.7|23656|23616|23626.3|23586.3|0
1613444400000|2021-02-16 03:00:00|23640.9|23600.9|23655.6|23615.6|23661|23621|23626|23586|0
1613448000000|2021-02-16 04:00:00|23655.5|23615.5|23661.5|23621.5|23661.9|23621.9|23649.2|23609.2|0
1613451600000|2021-02-16 05:00:00|23661.4|23621.4|23598.5|23558.5|23667.2|23627.2|23566.6|23526.6|0
1613455200000|2021-02-16 06:00:00|23598.3|23558.3|23618|23578|23637.8|23597.8|23595.6|23555.6|0
1613458800000|2021-02-16 07:00:00|23620.2|23580.2|23621.5|23606.5|23656.5|23641.5|23601.5|23572.4|205
1613462400000|2021-02-16 08:00:00|23606.5|23591.5|23599.5|23584.5|23641.5|23626.5|23556.5|23541.5|2396
1613466000000|2021-02-16 09:00:00|23594.5|23579.5|23609.5|23594.5|23609.5|23594.5|23499.5|23484.5|1658
1613469600000|2021-02-16 10:00:00|23614.5|23599.5|23594.5|23579.5|23624.5|23609.5|23589.5|23574.5|656
1613473200000|2021-02-16 11:00:00|23589.5|23574.5|23609.5|23594.5|23614.5|23599.5|23529.5|23514.5|1100
1613476800000|2021-02-16 12:00:00|23604.5|23589.5|23531.5|23516.5|23604.5|23589.5|23521.5|23506.5|800
1613480400000|2021-02-16 13:00:00|23526.5|23511.5|23521.5|23506.5|23566.5|23551.5|23511.5|23496.5|740
1613484000000|2021-02-16 14:00:00|23516.5|23501.5|23486.5|23471.5|23516.5|23501.5|23431.5|23416.5|2390
1613487600000|2021-02-16 15:00:00|23491.5|23476.5|23467.5|23452.5|23527.5|23512.5|23437.5|23422.5|1712
1613491200000|2021-02-16 16:00:00|23472.5|23457.5|23397.5|23372.5|23492.5|23477.5|23382.5|23362.5|1986
1613494800000|2021-02-16 17:00:00|23392.5|23367.5|23412.5|23392.5|23417.5|23397.5|23372.5|23352.5|162
1613498400000|2021-02-16 18:00:00|23417.5|23397.5|23417.5|23392.5|23447.5|23427.5|23412.5|23392.5|98
1613502000000|2021-02-16 19:00:00|23422.5|23397.5|23422.5|23407.5|23427.5|23412.5|23412.5|23392.5|51
1613505600000|2021-02-16 20:00:00|23412.5|23397.5|23417.5|23402.5|23422.5|23407.5|23377.5|23362.5|184
1613509200000|2021-02-16 21:00:00|23402.2|23362.2|23417.5|23377.5|23420.1|23380.1|23387.9|23347.9|0
1613512800000|2021-02-16 22:00:00|23416|23376|23415.1|23375.1|23418|23378|23411.7|23371.7|0
1613516400000|2021-02-16 23:00:00|23414.9|23374.9|23374.7|23334.7|23427.2|23387.2|23367.4|23327.4|0
1613520000000|2021-02-17 00:00:00|23375|23335|23341.3|23301.3|23378.6|23338.6|23328.7|23288.7|0
1613523600000|2021-02-17 01:00:00|23341.2|23301.2|23344.8|23304.8|23350.7|23310.7|23313|23273|0
1613527200000|2021-02-17 02:00:00|23344.9|23304.9|23384.1|23344.1|23384.5|23344.5|23332.6|23292.6|0
1613530800000|2021-02-17 03:00:00|23382|23342|23396.9|23356.9|23397.5|23357.5|23377.6|23337.6|0
1613534400000|2021-02-17 04:00:00|23396.8|23356.8|23401.2|23361.2|23407.7|23367.7|23390|23350|0
1613538000000|2021-02-17 05:00:00|23401.4|23361.4|23402.1|23362.1|23421.2|23381.2|23398.7|23358.7|0
1613541600000|2021-02-17 06:00:00|23402.2|23362.2|23416.8|23376.8|23428.9|23388.9|23390.3|23350.3|0
1613545200000|2021-02-17 07:00:00|23417.8|23377.8|23372.5|23357.5|23422.5|23407.5|23367.5|23352.5|309
1613548800000|2021-02-17 08:00:00|23382.5|23367.5|23447.1|23432.1|23462.1|23447.1|23287.5|23272.5|4444
1613552400000|2021-02-17 09:00:00|23442.1|23427.1|23327.1|23312.1|23447.1|23432.1|23307.1|23292.1|2589
1613556000000|2021-02-17 10:00:00|23332.1|23317.1|23297.1|23282.1|23382.1|23367.1|23292.1|23277.1|1123
1613559600000|2021-02-17 11:00:00|23292.1|23277.1|23277.1|23262.1|23307.1|23292.1|23257.1|23242.1|1288
1613563200000|2021-02-17 12:00:00|23282.1|23267.1|23262.1|23247.1|23282.1|23267.1|23252.1|23237.1|392
1613566800000|2021-02-17 13:00:00|23260.8|23245.8|23210.8|23195.8|23320.8|23305.8|23200.8|23185.8|1910
1613570400000|2021-02-17 14:00:00|23215.8|23200.8|23230.8|23215.8|23265.8|23250.8|23135.8|23120.8|3000
1613574000000|2021-02-17 15:00:00|23235.8|23220.8|23188.5|23173.5|23268.5|23253.5|23148.5|23133.5|2396
1613577600000|2021-02-17 16:00:00|23193.5|23178.5|23183.5|23163.5|23198.5|23183.5|23123.5|23108.5|3161
1613581200000|2021-02-17 17:00:00|23188.5|23168.5|23208.5|23183.5|23218.5|23198.5|23178.5|23158.5|217
1613584800000|2021-02-17 18:00:00|23203.5|23178.5|23233.5|23208.5|23237.5|23213.5|23198.5|23178.5|163
1613588400000|2021-02-17 19:00:00|23237.5|23209.5|23248.5|23233.5|23253.5|23238.5|23232.5|23204.5|149
1613592000000|2021-02-17 20:00:00|23243.5|23228.5|23248.5|23233.5|23263.5|23248.5|23243.5|23228.5|195
1613595600000|2021-02-17 21:00:00|23271.7|23231.7|23274.8|23234.8|23278.1|23238.1|23257.9|23217.9|0
1613599200000|2021-02-17 22:00:00|23274.3|23234.3|23283.3|23243.3|23284.3|23244.3|23273.8|23233.8|0
1613602800000|2021-02-17 23:00:00|23284.4|23244.4|23274.2|23234.2|23294.8|23254.8|23261.7|23221.7|0
1613606400000|2021-02-18 00:00:00|23274.4|23234.4|23292.3|23252.3|23304.4|23264.4|23263|23223|0
1613610000000|2021-02-18 01:00:00|23292.2|23252.2|23259|23219|23298.2|23258.2|23230.7|23190.7|0
1613613600000|2021-02-18 02:00:00|23258.8|23218.8|23290.1|23250.1|23290.3|23250.3|23240.5|23200.5|0
1613617200000|2021-02-18 03:00:00|23290.2|23250.2|23235.6|23195.6|23296.1|23256.1|23218.6|23178.6|0
1613620800000|2021-02-18 04:00:00|23236.6|23196.6|23207.1|23167.1|23237.5|23197.5|23187.7|23147.7|0
1613624400000|2021-02-18 05:00:00|23207|23167|23213.4|23173.4|23249.1|23209.1|23200.8|23160.8|0
1613628000000|2021-02-18 06:00:00|23213.3|23173.3|23196|23156|23237.9|23197.9|23196|23156|0
1613631600000|2021-02-18 07:00:00|23195.9|23155.9|23183.5|23168.5|23195.9|23178.5|23133.5|23118.5|211
1613635200000|2021-02-18 08:00:00|23178.5|23163.5|23268.5|23253.5|23283.5|23268.5|23148.5|23133.5|3414
1613638800000|2021-02-18 09:00:00|23263.5|23248.5|23138.5|23123.5|23268.5|23253.5|23108.5|23093.5|1707
1613642400000|2021-02-18 10:00:00|23143.5|23128.5|23013.5|22998.5|23168.5|23153.5|23013.5|22998.5|1625
1613646000000|2021-02-18 11:00:00|23008.5|22993.5|23093.5|23078.5|23093.5|23078.5|22953.5|22938.5|1927
1613649600000|2021-02-18 12:00:00|23098.5|23083.5|23076.8|23061.8|23118.5|23103.5|23048.5|23033.5|1117
1613653200000|2021-02-18 13:00:00|23081.8|23066.8|22981.8|22966.8|23081.8|23066.8|22966.8|22951.8|1778
1613656800000|2021-02-18 14:00:00|22976.8|22961.8|23046.8|23031.8|23056.8|23041.8|22966.8|22951.8|1909
1613660400000|2021-02-18 15:00:00|23041.8|23026.8|22891.5|22876.5|23041.8|23026.8|22886.5|22871.5|2553
1613664000000|2021-02-18 16:00:00|22896.5|22881.5|22956.5|22936.5|22986.5|22971.5|22896.5|22881.5|2769
1613667600000|2021-02-18 17:00:00|22951.5|22931.5|22966.5|22946.5|22971.5|22951.5|22926.5|22906.5|174
1613671200000|2021-02-18 18:00:00|22961.5|22941.5|23011.5|22991.5|23016.5|22996.5|22956.5|22936.5|159
1613674800000|2021-02-18 19:00:00|23016.5|22996.5|23046.5|23031.5|23051.5|23036.5|23011.5|22991.5|230
1613678400000|2021-02-18 20:00:00|23036.5|23021.5|23016.5|23001.5|23071.5|23056.5|23016.5|23001.5|171
1613682000000|2021-02-18 21:00:00|23044.7|23004.7|23044.5|23004.5|23060.4|23020.4|23035.2|22995.2|0
1613685600000|2021-02-18 22:00:00|23041.4|23001.4|23045.7|23005.7|23046.2|23006.2|23041.4|23001.4|0
1613689200000|2021-02-18 23:00:00|23045.5|23005.5|23015.9|22975.9|23059.2|23019.2|23005.3|22965.3|0
1613692800000|2021-02-19 00:00:00|23015.7|22975.7|23033.4|22993.4|23039.1|22999.1|22998.3|22958.3|0
1613696400000|2021-02-19 01:00:00|23034.4|22994.4|22994.3|22954.3|23057.9|23017.9|22947|22907|0
1613700000000|2021-02-19 02:00:00|22995.4|22955.4|22939.7|22899.7|22997.2|22957.2|22934|22894|0
1613703600000|2021-02-19 03:00:00|22939.8|22899.8|22960|22920|22989.2|22949.2|22936.6|22896.6|0
1613707200000|2021-02-19 04:00:00|22960.1|22920.1|22986.7|22946.7|23001.9|22961.9|22959.5|22919.5|0
1613710800000|2021-02-19 05:00:00|22987.7|22947.7|23032.3|22992.3|23038.2|22998.2|22987.7|22947.7|0
1613714400000|2021-02-19 06:00:00|23032.4|22992.4|23056.6|23016.6|23067.8|23027.8|23020.6|22980.6|0
1613718000000|2021-02-19 07:00:00|23054.5|23014.5|22956.5|22941.5|23066.5|23051.5|22946.5|22931.5|1099
1613721600000|2021-02-19 08:00:00|22966.5|22951.5|22927.4|22912.4|23001.5|22986.5|22852.4|22837.4|4503
1613725200000|2021-02-19 09:00:00|22922.4|22907.4|22947.4|22932.4|23007.4|22992.4|22897.4|22882.4|1630
1613728800000|2021-02-19 10:00:00|22952.4|22937.4|23012.4|22997.4|23022.4|23007.4|22932.4|22917.4|1621
1613732400000|2021-02-19 11:00:00|23017.4|23002.4|22987.4|22972.4|23032.4|23017.4|22952.4|22937.4|1085
1613736000000|2021-02-19 12:00:00|22992.4|22977.4|23062.9|23047.9|23077.4|23062.4|22992.4|22977.4|947
1613739600000|2021-02-19 13:00:00|23057.9|23042.9|23147.9|23132.9|23172.9|23157.9|23037.9|23022.9|1649
1613743200000|2021-02-19 14:00:00|23142.9|23127.9|23167.9|23152.9|23167.9|23152.9|23097.9|23082.9|1988
1613746800000|2021-02-19 15:00:00|23162.9|23147.9|23160.3|23145.3|23187.9|23172.9|23115.3|23100.3|2006
1613750400000|2021-02-19 16:00:00|23155.3|23140.3|23110.3|23090.3|23200.3|23185.3|23105.3|23080.3|2530
1613754000000|2021-02-19 17:00:00|23105.3|23085.3|23095.3|23075.3|23125.3|23105.3|23065.3|23040.3|343
1613757600000|2021-02-19 18:00:00|23100.3|23080.3|23110.3|23090.3|23115.3|23095.3|23065.3|23045.3|112
1613761200000|2021-02-19 19:00:00|23115.3|23095.3|23085.3|23070.3|23115.3|23095.3|23075.3|23060.3|90
1613764800000|2021-02-19 20:00:00|23090.3|23075.3|23100.3|23085.3|23125.3|23110.3|23090.3|23075.3|102
1613768400000|2021-02-19 21:00:00|23125|23085|23101.7|23061.7|23130.7|23090.7|23093.2|23053.2|0
1613948400000|2021-02-21 23:00:00|23144.3|23104.3|23125.8|23085.8|23161.4|23121.4|23074.1|23034.1|0
1613952000000|2021-02-22 00:00:00|23126|23086|23194.4|23154.4|23200.2|23160.2|23119.4|23079.4|0
1613955600000|2021-02-22 01:00:00|23194.3|23154.3|23143.1|23103.1|23215.3|23175.3|23136.2|23096.2|0
1613959200000|2021-02-22 02:00:00|23142.8|23102.8|23109.6|23069.6|23167.4|23127.4|23085.5|23045.5|0
1613962800000|2021-02-22 03:00:00|23108.6|23068.6|23110.6|23070.6|23122|23082|23079.8|23039.8|0
1613966400000|2021-02-22 04:00:00|23110.8|23070.8|23110.9|23070.9|23135.2|23095.2|23104.7|23064.7|0
1613970000000|2021-02-22 05:00:00|23111.2|23071.2|23091.8|23051.8|23123.5|23083.5|23086.3|23046.3|0
1613973600000|2021-02-22 06:00:00|23092|23052|23087.9|23047.9|23110.8|23070.8|23079.8|23039.8|0
1613977200000|2021-02-22 07:00:00|23090|23050|23035.3|23020.3|23101.6|23080.3|22975.3|22960.3|394
1613980800000|2021-02-22 08:00:00|23030.3|23015.3|22903.9|22888.9|23040.3|23025.3|22845.3|22830.3|4074
1613984400000|2021-02-22 09:00:00|22898.9|22883.9|22953.9|22938.9|22978.9|22963.9|22893.9|22878.9|1687
1613988000000|2021-02-22 10:00:00|22958.9|22943.9|22968.9|22953.9|22978.9|22963.9|22938.9|22923.9|1035
1613991600000|2021-02-22 11:00:00|22973.9|22958.9|22988.9|22973.9|22998.9|22983.9|22923.9|22908.9|826
1613995200000|2021-02-22 12:00:00|22993.9|22978.9|22934.2|22919.2|23008.9|22993.9|22914.2|22899.2|997
1613998800000|2021-02-22 13:00:00|22939.2|22924.2|22974.2|22959.2|22999.2|22984.2|22919.2|22904.2|786
1614002400000|2021-02-22 14:00:00|22979.2|22964.2|23004.2|22989.2|23014.2|22999.2|22899.2|22884.2|2090
1614006000000|2021-02-22 15:00:00|23009.2|22994.2|23000.9|22985.9|23025.9|23010.9|22955.9|22940.9|1876
1614009600000|2021-02-22 16:00:00|22995.9|22980.9|23020.9|22995.9|23055.9|23040.9|22990.9|22975.9|2354
1614013200000|2021-02-22 17:00:00|23015.9|23000.9|23060.9|23035.9|23060.9|23040.9|23000.9|22980.9|292
1614016800000|2021-02-22 18:00:00|23055.9|23040.9|23075.9|23055.9|23085.9|23065.9|23050.9|23030.9|188
1614020400000|2021-02-22 19:00:00|23080.9|23060.9|23060.9|23045.9|23080.9|23060.9|23060.9|23045.9|48
1614024000000|2021-02-22 20:00:00|23055.9|23040.9|22980.9|22965.9|23055.9|23040.9|22970.9|22955.9|177
1614027600000|2021-02-22 21:00:00|22992.5|22952.5|23012.8|22972.8|23020.4|22980.4|22992.5|22952.5|0
1614031200000|2021-02-22 22:00:00|23012.3|22972.3|23002.9|22962.9|23012.3|22972.3|22998.2|22958.2|0
1614034800000|2021-02-22 23:00:00|23003.3|22963.3|23013|22973|23039.7|22999.7|23003.3|22963.3|0
1614038400000|2021-02-23 00:00:00|23013.1|22973.1|22978.4|22938.4|23018.5|22978.5|22957.6|22917.6|0
1614042000000|2021-02-23 01:00:00|22979.4|22939.4|23053.2|23013.2|23059.4|23019.4|22975.3|22935.3|0
1614045600000|2021-02-23 02:00:00|23053.3|23013.3|23078.8|23038.8|23085.1|23045.1|23041.5|23001.5|0
1614049200000|2021-02-23 03:00:00|23078.7|23038.7|23086|23046|23086|23046|23046.6|23006.6|0
1614052800000|2021-02-23 04:00:00|23085.8|23045.8|23121.2|23081.2|23121.4|23081.4|23079.8|23039.8|0
1614056400000|2021-02-23 05:00:00|23121.4|23081.4|23069.7|23029.7|23127.4|23087.4|23069.6|23029.6|0
1614060000000|2021-02-23 06:00:00|23069.8|23029.8|23045.7|23005.7|23081.6|23041.6|23027.3|22987.3|0
1614063600000|2021-02-23 07:00:00|23045.8|23005.8|23105.9|23090.9|23105.9|23090.9|23034.2|22994.2|294
1614067200000|2021-02-23 08:00:00|23090.9|23075.9|23024.3|23009.3|23181.7|23166.7|23009.3|22994.3|4046
1614070800000|2021-02-23 09:00:00|23019.3|23004.3|22874.3|22859.3|23034.3|23019.3|22854.3|22839.3|2341
1614074400000|2021-02-23 10:00:00|22869.3|22854.3|22779.3|22764.3|22899.3|22884.3|22644.3|22629.3|3625
1614078000000|2021-02-23 11:00:00|22774.3|22759.3|22834.3|22819.3|22839.3|22824.3|22744.3|22729.3|1785
1614081600000|2021-02-23 12:00:00|22839.3|22824.3|22902.7|22887.7|22917.7|22902.7|22829.3|22814.3|1244
1614085200000|2021-02-23 13:00:00|22907.7|22892.7|22922.7|22907.7|22952.7|22937.7|22872.7|22857.7|1278
1614088800000|2021-02-23 14:00:00|22927.7|22912.7|22747.7|22732.7|22947.7|22932.7|22632.7|22617.7|4109
1614092400000|2021-02-23 15:00:00|22742.7|22727.7|22913.2|22898.2|22938.2|22923.2|22732.7|22717.7|2633
1614096000000|2021-02-23 16:00:00|22908.2|22893.2|22913.2|22888.2|22968.2|22953.2|22883.2|22868.2|3761
1614099600000|2021-02-23 17:00:00|22908.2|22883.2|22873.2|22853.2|22938.2|22918.2|22868.2|22848.2|271
1614103200000|2021-02-23 18:00:00|22868.2|22848.2|22938.2|22918.2|22948.2|22928.2|22868.2|22848.2|209
1614106800000|2021-02-23 19:00:00|22933.2|22913.2|22983.2|22968.2|22993.2|22978.2|22923.2|22908.2|194
1614110400000|2021-02-23 20:00:00|22988.2|22973.2|22993.2|22978.2|23058.2|23043.2|22978.2|22963.2|240
1614114000000|2021-02-23 21:00:00|22995|22955|22994|22954|23024.2|22984.2|22977.4|22937.4|0
1614117600000|2021-02-23 22:00:00|22993.5|22953.5|22994.5|22954.5|22998.1|22958.1|22987.8|22947.8|0
1614121200000|2021-02-23 23:00:00|22995|22955|22980.7|22940.7|23011.5|22971.5|22939.4|22899.4|0
1614124800000|2021-02-24 00:00:00|22980.9|22940.9|22974.9|22934.9|23006.2|22966.2|22949.7|22909.7|0
1614128400000|2021-02-24 01:00:00|22975.1|22935.1|23031.1|22991.1|23061.7|23021.7|22972.2|22932.2|0
1614132000000|2021-02-24 02:00:00|23031.2|22991.2|22984.1|22944.1|23043.5|23003.5|22968.8|22928.8|0
1614135600000|2021-02-24 03:00:00|22985.2|22945.2|22968.4|22928.4|23006.8|22966.8|22938.1|22898.1|0
1614139200000|2021-02-24 04:00:00|22968.7|22928.7|22979.4|22939.4|23004.4|22964.4|22960.9|22920.9|0
1614142800000|2021-02-24 05:00:00|22979.3|22939.3|22898.6|22858.6|22985|22945|22898.6|22858.6|0
1614146400000|2021-02-24 06:00:00|22898.7|22858.7|22884.5|22844.5|22915|22875|22858.3|22818.3|0
1614150000000|2021-02-24 07:00:00|22884.4|22844.4|22908.2|22893.2|22908.2|22893.2|22823.2|22808.2|419
1614153600000|2021-02-24 08:00:00|22913.2|22898.2|22963.7|22948.7|23023.2|23008.2|22893.2|22878.2|3615
1614157200000|2021-02-24 09:00:00|22968.7|22953.7|22978.7|22963.7|22993.7|22978.7|22878.7|22863.7|1922
1614160800000|2021-02-24 10:00:00|22983.7|22968.7|23023.7|23008.7|23053.7|23038.7|22983.7|22968.7|1445
1614164400000|2021-02-24 11:00:00|23028.7|23013.7|23023.7|23008.7|23033.7|23018.7|22968.7|22953.7|802
1614168000000|2021-02-24 12:00:00|23028.7|23013.7|23064.2|23049.2|23099.2|23084.2|23028.7|23013.7|922
1614171600000|2021-02-24 13:00:00|23069.2|23054.2|22954.2|22939.2|23094.2|23079.2|22924.2|22909.2|1944
1614175200000|2021-02-24 14:00:00|22949.2|22934.2|23009.2|22994.2|23044.2|23029.2|22929.2|22914.2|2859
1614178800000|2021-02-24 15:00:00|22999.2|22984.2|23100.4|23085.4|23110.4|23095.4|22959.2|22944.2|2185
1614182400000|2021-02-24 16:00:00|23095.4|23080.4|23120.4|23095.4|23145.4|23130.4|23095.4|23080.4|1947
1614186000000|2021-02-24 17:00:00|23125.4|23100.4|23140.4|23115.4|23160.4|23135.4|23115.4|23095.4|316
1614189600000|2021-02-24 18:00:00|23145.4|23120.4|23195.4|23175.4|23205.4|23185.4|23130.4|23110.4|280
1614193200000|2021-02-24 19:00:00|23200.4|23180.4|23195.4|23180.4|23205.4|23190.4|23170.4|23150.4|363
1614196800000|2021-02-24 20:00:00|23200.4|23185.4|23205.4|23190.4|23235.4|23220.4|23195.4|23180.4|283
1614200400000|2021-02-24 21:00:00|23221.7|23181.7|23234.9|23194.9|23261.1|23221.1|23209.3|23169.3|2
1614204000000|2021-02-24 22:00:00|23235.9|23195.9|23225|23185|23235.9|23195.9|23225|23185|0
1614207600000|2021-02-24 23:00:00|23224.6|23184.6|23285.8|23245.8|23292.6|23252.6|23221.9|23181.9|0
1614211200000|2021-02-25 00:00:00|23285.6|23245.6|23262.3|23222.3|23288.3|23248.3|23232|23192|0
1614214800000|2021-02-25 01:00:00|23262.5|23222.5|23258.8|23218.8|23279.4|23239.4|23231.5|23191.5|0
1614218400000|2021-02-25 02:00:00|23257.8|23217.8|23289.3|23249.3|23296|23256|23252.5|23212.5|0
1614222000000|2021-02-25 03:00:00|23287.2|23247.2|23302.2|23262.2|23308.1|23268.1|23277.4|23237.4|0
1614225600000|2021-02-25 04:00:00|23302.3|23262.3|23308.5|23268.5|23321.2|23281.2|23295.9|23255.9|0
1614229200000|2021-02-25 05:00:00|23308.6|23268.6|23305.2|23265.2|23327.2|23287.2|23298.4|23258.4|0
1614232800000|2021-02-25 06:00:00|23305.1|23265.1|23309.7|23269.7|23311.5|23271.5|23296.3|23256.3|0
1614236400000|2021-02-25 07:00:00|23309.8|23269.8|23260.4|23245.4|23315.3|23275.3|23210.4|23195.4|455
1614240000000|2021-02-25 08:00:00|23265.4|23250.4|23231.1|23216.1|23325.4|23310.4|23160.4|23145.4|4396
1614243600000|2021-02-25 09:00:00|23226.1|23211.1|23221.1|23206.1|23236.1|23221.1|23151.1|23136.1|2509
1614247200000|2021-02-25 10:00:00|23216.1|23201.1|23206.1|23191.1|23221.1|23206.1|23156.1|23141.1|1053
1614250800000|2021-02-25 11:00:00|23211.1|23196.1|23106.1|23091.1|23216.1|23201.1|23061.1|23046.1|1624
1614254400000|2021-02-25 12:00:00|23111.1|23096.1|23142.2|23127.2|23142.2|23127.2|23086.1|23071.1|915
1614258000000|2021-02-25 13:00:00|23137.2|23122.2|23162.2|23147.2|23182.2|23167.2|23112.2|23097.2|1010
1614261600000|2021-02-25 14:00:00|23167.2|23152.2|23167.2|23152.2|23202.2|23187.2|23132.2|23117.2|2937
1614265200000|2021-02-25 15:00:00|23162.2|23147.2|23137.4|23122.4|23197.4|23182.4|23077.4|23062.4|2660
1614268800000|2021-02-25 16:00:00|23132.4|23117.4|22982.4|22957.4|23152.4|23137.4|22962.4|22942.4|4815
1614272400000|2021-02-25 17:00:00|22977.4|22952.4|22852.4|22827.4|23012.4|22992.4|22837.4|22817.4|550
1614276000000|2021-02-25 18:00:00|22847.4|22832.4|22902.4|22877.4|22942.4|22922.4|22812.4|22787.4|846
1614279600000|2021-02-25 19:00:00|22897.4|22872.4|22912.4|22897.4|23002.4|22982.4|22882.4|22857.4|415
1614283200000|2021-02-25 20:00:00|22902.4|22887.4|22812.4|22797.4|22927.4|22912.4|22762.4|22747.4|310
1614286800000|2021-02-25 21:00:00|22823.6|22783.6|22805.5|22765.5|22906.2|22866.2|22792.5|22752.5|2
1614290400000|2021-02-25 22:00:00|22805|22765|22803|22763|22808.5|22768.5|22796.4|22756.4|0
1614294000000|2021-02-25 23:00:00|22803.7|22763.7|22841.6|22801.6|22912.8|22872.8|22765|22725|0
1614297600000|2021-02-26 00:00:00|22841.1|22801.1|22823.8|22783.8|22870.3|22830.3|22728.2|22688.2|0
1614301200000|2021-02-26 01:00:00|22822.8|22782.8|22844.8|22804.8|22880.5|22840.5|22799.5|22759.5|0
1614304800000|2021-02-26 02:00:00|22845.9|22805.9|22862.8|22822.8|22896.6|22856.6|22844.4|22804.4|0
1614308400000|2021-02-26 03:00:00|22862.9|22822.9|22832|22792|22899.1|22859.1|22812.7|22772.7|0
1614312000000|2021-02-26 04:00:00|22832.4|22792.4|22781.7|22741.7|22850.9|22810.9|22762.9|22722.9|0
1614315600000|2021-02-26 05:00:00|22781.8|22741.8|22720|22680|22788|22748|22714|22674|0
1614319200000|2021-02-26 06:00:00|22720.2|22680.2|22756.8|22716.8|22803|22763|22719.9|22679.9|0
1614322800000|2021-02-26 07:00:00|22754.6|22714.6|22767.8|22727.8|22821.3|22781.3|22658.4|22618.4|761
1614326400000|2021-02-26 08:00:00|22768|22728|22950.9|22910.9|22964|22924|22676|22636|5294
1614330000000|2021-02-26 09:00:00|22950.8|22910.8|22958.3|22918.3|23000.2|22960.2|22901.8|22861.8|2070
1614333600000|2021-02-26 10:00:00|22956.2|22916.2|22906.4|22866.4|22981.4|22941.4|22900.7|22860.7|1289
1614337200000|2021-02-26 11:00:00|22906.3|22866.3|22806.7|22766.7|22921.2|22881.2|22779.5|22739.5|1989
1614340800000|2021-02-26 12:00:00|22808.8|22768.8|22789.1|22749.1|22883.5|22843.5|22782.9|22742.9|2735
1614344400000|2021-02-26 13:00:00|22789.2|22749.2|22867.8|22827.8|22868.1|22828.1|22763.9|22723.9|1646
1614348000000|2021-02-26 14:00:00|22867.7|22827.7|22799.8|22759.8|22908.6|22868.6|22788.4|22748.4|2630
1614351600000|2021-02-26 15:00:00|22800.2|22760.2|22757.5|22717.5|22818.4|22778.4|22655.3|22615.3|3831
1614355200000|2021-02-26 16:00:00|22757.7|22717.7|22831|22791|22841|22801|22700.4|22660.4|4188
1614358800000|2021-02-26 17:00:00|22831.3|22791.3|22831.3|22791.3|22904.3|22864.3|22816.8|22776.8|430
1614362400000|2021-02-26 18:00:00|22831.5|22791.5|22811.9|22771.9|22888|22848|22793.7|22753.7|191
1614366000000|2021-02-26 19:00:00|22812|22772|22827.6|22787.6|22835|22795|22771.7|22731.7|191
1614369600000|2021-02-26 20:00:00|22827.5|22787.5|22774.4|22734.4|22894.4|22854.4|22772.1|22732.1|267
1614373200000|2021-02-26 21:00:00|22878.9|22838.9|22883.8|22843.8|22900.6|22860.6|22812|22772|2
1614376800000|2021-02-26 22:00:00|22883.6|22843.6|22883.6|22843.6|22883.6|22843.6|22883.6|22843.6|0
1614553200000|2021-02-28 23:00:00|22927.9|22887.9|23026.8|22986.8|23041.9|23001.9|22926.4|22886.4|0
1614556800000|2021-03-01 00:00:00|23027|22987|23062|23022|23079.6|23039.6|23010.5|22970.5|0
1614560400000|2021-03-01 01:00:00|23062.1|23022.1|23056.1|23016.1|23068|23028|23029|22989|0
1614564000000|2021-03-01 02:00:00|23056|23016|23012.9|22972.9|23062.8|23022.8|23012.6|22972.6|0
1614567600000|2021-03-01 03:00:00|23013.1|22973.1|22996|22956|23026|22986|22989.5|22949.5|0
1614571200000|2021-03-01 04:00:00|22996.1|22956.1|22963.9|22923.9|23020.9|22980.9|22950.5|22910.5|0
1614574800000|2021-03-01 05:00:00|22964.2|22924.2|22996.6|22956.6|22996.8|22956.8|22964.2|22924.2|0
1614578400000|2021-03-01 06:00:00|22996.7|22956.7|22992.2|22952.2|23004.4|22964.4|22961.7|22921.7|0
1614582000000|2021-03-01 07:00:00|22916.3|22876.3|23058|23018|23058.1|23018.1|22916.1|22876.1|448
1614585600000|2021-03-01 08:00:00|23055.5|23015.5|23120.3|23080.3|23150.7|23110.7|23039.9|22999.9|4708
1614589200000|2021-03-01 09:00:00|23120.1|23080.1|23120.3|23080.3|23143.6|23103.6|23089.6|23049.6|1661
1614592800000|2021-03-01 10:00:00|23114.7|23074.7|23092|23052|23120.7|23080.7|23091.2|23051.2|923
1614596400000|2021-03-01 11:00:00|23092.1|23052.1|23022.1|22982.1|23097.9|23057.9|22998.2|22958.2|2559
1614600000000|2021-03-01 12:00:00|23021.9|22981.9|23074.6|23034.6|23074.9|23034.9|23009.8|22969.8|1028
1614603600000|2021-03-01 13:00:00|23074.3|23034.3|23065.1|23025.1|23093.8|23053.8|23055.7|23015.7|783
1614607200000|2021-03-01 14:00:00|23065.2|23025.2|23110.4|23070.4|23126.8|23086.8|23051.4|23011.4|2188
1614610800000|2021-03-01 15:00:00|23112.4|23072.4|23228|23188|23234.4|23194.4|23090.9|23050.9|2935
1614614400000|2021-03-01 16:00:00|23228.1|23188.1|23247.1|23207.1|23258.3|23218.3|23208.2|23168.2|2534
1614618000000|2021-03-01 17:00:00|23247.2|23207.2|23222.1|23182.1|23260|23220|23221.2|23181.2|345
1614621600000|2021-03-01 18:00:00|23222.4|23182.4|23247.9|23207.9|23254.3|23214.3|23216.1|23176.1|325
1614625200000|2021-03-01 19:00:00|23248.1|23208.1|23287.4|23247.4|23295.2|23255.2|23247.4|23207.4|265
1614628800000|2021-03-01 20:00:00|23287.7|23247.7|23281.3|23241.3|23288.5|23248.5|23239.9|23199.9|257
1614632400000|2021-03-01 21:00:00|23331.6|23291.6|23351.1|23311.1|23362.3|23322.3|23298.5|23258.5|0
1614636000000|2021-03-01 22:00:00|23350.1|23310.1|23350.7|23310.7|23352.2|23312.2|23348.5|23308.5|0
1614639600000|2021-03-01 23:00:00|23350.3|23310.3|23351.8|23311.8|23368.2|23328.2|23342.4|23302.4|0
1614643200000|2021-03-02 00:00:00|23351.7|23311.7|23301.3|23261.3|23362.5|23322.5|23289.3|23249.3|0
1614646800000|2021-03-02 01:00:00|23301.1|23261.1|23245.9|23205.9|23312.3|23272.3|23245.6|23205.6|0
1614650400000|2021-03-02 02:00:00|23245.6|23205.6|23208.6|23168.6|23287.8|23247.8|23196.9|23156.9|0
1614654000000|2021-03-02 03:00:00|23207.6|23167.6|23233.6|23193.6|23239.6|23199.6|23185.6|23145.6|0
1614657600000|2021-03-02 04:00:00|23233.8|23193.8|23223.3|23183.3|23245.7|23205.7|23215.5|23175.5|0
1614661200000|2021-03-02 05:00:00|23226.1|23186.1|23217|23177|23226.7|23186.7|23194.3|23154.3|0
1614664800000|2021-03-02 06:00:00|23217.1|23177.1|23232.4|23192.4|23267.7|23227.7|23204.6|23164.6|0
1614668400000|2021-03-02 07:00:00|23180.2|23140.2|23149|23109|23200.9|23160.9|23143.2|23103.2|374
1614672000000|2021-03-02 08:00:00|23149.1|23109.1|23155.2|23115.2|23267.9|23227.9|23142.6|23102.6|3258
1614675600000|2021-03-02 09:00:00|23155.4|23115.4|23210.2|23170.2|23234.5|23194.5|23119.2|23079.2|1601
1614679200000|2021-03-02 10:00:00|23210|23170|23263.7|23223.7|23275.8|23235.8|23210|23170|1219
1614682800000|2021-03-02 11:00:00|23263.5|23223.5|23304.3|23264.3|23328.3|23288.3|23263.1|23223.1|1148
1614686400000|2021-03-02 12:00:00|23304.6|23264.6|23330.8|23290.8|23348.1|23308.1|23304.2|23264.2|1567
1614690000000|2021-03-02 13:00:00|23330.6|23290.6|23313.2|23273.2|23336.4|23296.4|23283.6|23243.6|1512
1614693600000|2021-03-02 14:00:00|23313.3|23273.3|23336.2|23296.2|23355.4|23315.4|23279.5|23239.5|2106
1614697200000|2021-03-02 15:00:00|23335.7|23295.7|23268.4|23228.4|23355.8|23315.8|23250.9|23210.9|1629
1614700800000|2021-03-02 16:00:00|23268.2|23228.2|23236.9|23196.9|23280.9|23240.9|23198.8|23158.8|3253
1614704400000|2021-03-02 17:00:00|23236.5|23196.5|23277|23237|23290.7|23250.7|23229.6|23189.6|384
1614708000000|2021-03-02 18:00:00|23277.2|23237.2|23297.3|23257.3|23311.4|23271.4|23277|23237|165
1614711600000|2021-03-02 19:00:00|23297.2|23257.2|23285|23245|23304.7|23264.7|23251.9|23211.9|93
1614715200000|2021-03-02 20:00:00|23285.1|23245.1|23217.2|23177.2|23292.5|23252.5|23208|23168|146
1614718800000|2021-03-02 21:00:00|23142.3|23102.3|23132.7|23092.7|23174|23134|23127.7|23087.7|0
1614722400000|2021-03-02 22:00:00|23133.2|23093.2|23137.4|23097.4|23140|23100|23130.6|23090.6|0
1614726000000|2021-03-02 23:00:00|23138.7|23098.7|23187.5|23147.5|23198.1|23158.1|23138.3|23098.3|0
1614729600000|2021-03-03 00:00:00|23187.3|23147.3|23178.6|23138.6|23198.8|23158.8|23142.5|23102.5|0
1614733200000|2021-03-03 01:00:00|23178.5|23138.5|23176|23136|23188.9|23148.9|23133.7|23093.7|0
1614736800000|2021-03-03 02:00:00|23175.8|23135.8|23218.6|23178.6|23224.7|23184.7|23166.9|23126.9|0
1614740400000|2021-03-03 03:00:00|23218.5|23178.5|23218.6|23178.6|23236.3|23196.3|23212.2|23172.2|0
1614744000000|2021-03-03 04:00:00|23218.7|23178.7|23227|23187|23244.3|23204.3|23214.6|23174.6|0
1614747600000|2021-03-03 05:00:00|23226.9|23186.9|23235.2|23195.2|23240.8|23200.8|23220.9|23180.9|0
1614751200000|2021-03-03 06:00:00|23235.1|23195.1|23261|23221|23273.3|23233.3|23229.2|23189.2|0
1614754800000|2021-03-03 07:00:00|23261.2|23221.2|23227|23212|23267.2|23232|23207|23192|459
1614758400000|2021-03-03 08:00:00|23222|23207|23302.4|23287.4|23357|23342|23222|23207|3269
1614762000000|2021-03-03 09:00:00|23297.4|23282.4|23312.4|23297.4|23362.4|23347.4|23287.4|23272.4|2154
1614765600000|2021-03-03 10:00:00|23317.4|23302.4|23282.4|23267.4|23327.4|23312.4|23257.4|23242.4|1213
1614769200000|2021-03-03 11:00:00|23277.4|23262.4|23262.4|23247.4|23282.4|23267.4|23242.4|23227.4|1074
1614772800000|2021-03-03 12:00:00|23257.4|23242.4|23196.2|23181.2|23267.4|23252.4|23186.2|23171.2|1321
1614776400000|2021-03-03 13:00:00|23191.2|23176.2|23061.2|23046.2|23201.2|23186.2|23021.2|23006.2|2364
1614780000000|2021-03-03 14:00:00|23056.2|23041.2|22926.2|22911.2|23086.2|23071.2|22926.2|22911.2|2827
1614783600000|2021-03-03 15:00:00|22931.2|22916.2|22981|22966|23006|22991|22831|22816|3964
1614787200000|2021-03-03 16:00:00|22976|22961|23061|23036|23076|23061|22976|22961|2601
1614790800000|2021-03-03 17:00:00|23056|23041|23026|23001|23056|23041|23016|22991|317
1614794400000|2021-03-03 18:00:00|23021|23006|23021|22996|23066|23046|23011|22991|202
1614798000000|2021-03-03 19:00:00|23026|23001|23006|22991|23026|23001|22936|22921|230
1614801600000|2021-03-03 20:00:00|23011|22996|22926|22911|23011|22996|22926|22911|222
1614805200000|2021-03-03 21:00:00|22945.2|22905.2|22918.9|22878.9|22961.2|22921.2|22908.1|22868.1|0
1614808800000|2021-03-03 22:00:00|22918.7|22878.7|22924.4|22884.4|22927|22887|22917.1|22877.1|0
1614812400000|2021-03-03 23:00:00|22927.1|22887.1|22822.1|22782.1|22944.1|22904.1|22820.1|22780.1|0
1614816000000|2021-03-04 00:00:00|22822.3|22782.3|22916.4|22876.4|22927.9|22887.9|22808.7|22768.7|0
1614819600000|2021-03-04 01:00:00|22916.5|22876.5|22898.5|22858.5|22925.4|22885.4|22873.4|22833.4|0
1614823200000|2021-03-04 02:00:00|22898.6|22858.6|22849.8|22809.8|22917.3|22877.3|22839.8|22799.8|0
1614826800000|2021-03-04 03:00:00|22850.8|22810.8|22798.1|22758.1|22877.2|22837.2|22790.2|22750.2|0
1614830400000|2021-03-04 04:00:00|22798.2|22758.2|22853.7|22813.7|22859.7|22819.7|22759.3|22719.3|0
1614834000000|2021-03-04 05:00:00|22853.9|22813.9|22865.6|22825.6|22886.2|22846.2|22853.9|22813.9|0
1614837600000|2021-03-04 06:00:00|22865.4|22825.4|22892.6|22852.6|22894.2|22854.2|22841.9|22801.9|0
1614841200000|2021-03-04 07:00:00|22892.4|22852.4|22941|22926|22961|22946|22871|22840.7|239
1614844800000|2021-03-04 08:00:00|22946|22931|23020.3|23005.3|23050.3|23035.3|22921|22906|2734
1614848400000|2021-03-04 09:00:00|23015.3|23000.3|22935.3|22920.3|23030.3|23015.3|22880.3|22865.3|1736
1614852000000|2021-03-04 10:00:00|22930.3|22915.3|22865.3|22850.3|22955.3|22940.3|22800.3|22785.3|2123
1614855600000|2021-03-04 11:00:00|22860.3|22845.3|22945.3|22930.3|22960.3|22945.3|22860.3|22845.3|1515
1614859200000|2021-03-04 12:00:00|22950.3|22935.3|22986.6|22971.6|23015.3|23000.3|22930.3|22915.3|1348
1614862800000|2021-03-04 13:00:00|22991.6|22976.6|23066.6|23051.6|23066.6|23051.6|22976.6|22961.6|1393
1614866400000|2021-03-04 14:00:00|23071.6|23056.6|23081.6|23066.6|23196.6|23181.6|23056.6|23041.6|3111
1614870000000|2021-03-04 15:00:00|23076.6|23061.6|23097.7|23082.7|23112.7|23097.7|22977.7|22962.7|3046
1614873600000|2021-03-04 16:00:00|23102.7|23087.7|23147.7|23122.7|23162.7|23147.7|23047.7|23032.7|2618
1614877200000|2021-03-04 17:00:00|23152.7|23127.7|23002.7|22977.7|23172.7|23152.7|22977.7|22957.7|891
1614880800000|2021-03-04 18:00:00|22997.7|22972.7|22767.7|22747.7|23027.7|23007.7|22767.7|22747.7|998
1614884400000|2021-03-04 19:00:00|22762.7|22742.7|22912.7|22897.7|22917.7|22902.7|22757.7|22737.7|412
1614888000000|2021-03-04 20:00:00|22907.7|22892.7|22912.7|22897.7|22932.7|22917.7|22827.7|22812.7|370
1614891600000|2021-03-04 21:00:00|22933.2|22893.2|22917.5|22877.5|22978.5|22938.5|22913.2|22873.2|0
1614895200000|2021-03-04 22:00:00|22918|22878|22908.6|22868.6|22921.7|22881.7|22906.6|22866.6|0
1614898800000|2021-03-04 23:00:00|22907.7|22867.7|22865.8|22825.8|22939|22899|22863.3|22823.3|0
1614902400000|2021-03-05 00:00:00|22865.3|22825.3|22782.7|22742.7|22875.7|22835.7|22758.8|22718.8|0
1614906000000|2021-03-05 01:00:00|22782.5|22742.5|22782.7|22742.7|22818.6|22778.6|22721.6|22681.6|0
1614909600000|2021-03-05 02:00:00|22782.8|22742.8|22861.6|22821.6|22861.6|22821.6|22756.3|22716.3|0
1614913200000|2021-03-05 03:00:00|22861.7|22821.7|22945|22905|22945.2|22905.2|22843.7|22803.7|0
1614916800000|2021-03-05 04:00:00|22945.2|22905.2|22880.1|22840.1|22945.8|22905.8|22877.3|22837.3|0
1614920400000|2021-03-05 05:00:00|22880|22840|22964.1|22924.1|22975.5|22935.5|22870.8|22830.8|0
1614924000000|2021-03-05 06:00:00|22966.2|22926.2|22931.1|22891.1|22975|22935|22894.1|22854.1|0
1614927600000|2021-03-05 07:00:00|22933.2|22893.2|22957.7|22942.7|22972.7|22957.7|22902.7|22879.9|302
1614931200000|2021-03-05 08:00:00|22962.7|22947.7|23006.5|22991.5|23037.7|23022.7|22872.7|22857.7|4250
1614934800000|2021-03-05 09:00:00|23001.5|22986.5|23101.5|23086.5|23111.5|23096.5|22986.5|22971.5|1859
1614938400000|2021-03-05 10:00:00|23106.5|23091.5|23101.5|23086.5|23141.5|23126.5|23061.5|23046.5|1602
1614942000000|2021-03-05 11:00:00|23106.5|23091.5|23101.5|23086.5|23166.5|23151.5|23101.5|23086.5|1196
1614945600000|2021-03-05 12:00:00|23106.5|23091.5|23113.9|23098.9|23141.5|23126.5|23071.5|23056.5|801
1614949200000|2021-03-05 13:00:00|23118.9|23103.9|23198.9|23183.9|23248.9|23233.9|22993.9|22978.9|3378
1614952800000|2021-03-05 14:00:00|23193.9|23178.9|23158.9|23143.9|23298.9|23283.9|23123.9|23108.9|2926
1614956400000|2021-03-05 15:00:00|23153.9|23138.9|23022.2|23007.2|23208.9|23193.9|23022.2|23007.2|3503
1614960000000|2021-03-05 16:00:00|23027.2|23012.2|23052.2|23032.2|23057.2|23037.2|22912.2|22897.2|3413
1614963600000|2021-03-05 17:00:00|23057.2|23027.2|23152.2|23132.2|23177.2|23157.2|23042.2|23022.2|594
1614967200000|2021-03-05 18:00:00|23157.2|23137.2|23197.2|23177.2|23222.2|23197.2|23127.2|23107.2|477
1614970800000|2021-03-05 19:00:00|23202.2|23182.2|23217.2|23202.2|23217.2|23202.2|23167.2|23142.2|154
1614974400000|2021-03-05 20:00:00|23222.2|23207.2|23267.2|23252.2|23272.2|23257.2|23222.2|23207.2|248
1614978000000|2021-03-05 21:00:00|23274.2|23234.2|23280.6|23240.6|23305.2|23265.2|23258.2|23218.2|0
1614981600000|2021-03-05 22:00:00|23283.2|23243.2|23283.2|23243.2|23283.2|23243.2|23283.2|23243.2|0
1615158000000|2021-03-07 23:00:00|23387.4|23347.4|23311.3|23271.3|23414.3|23374.3|23291.4|23251.4|0
1615161600000|2021-03-08 00:00:00|23311.4|23271.4|23299.3|23259.3|23312.6|23272.6|23215.4|23175.4|0
1615165200000|2021-03-08 01:00:00|23299.2|23259.2|23287.3|23247.3|23329.3|23289.3|23258.5|23218.5|0
1615168800000|2021-03-08 02:00:00|23287.2|23247.2|23219.1|23179.1|23293.5|23253.5|23174.5|23134.5|0
1615172400000|2021-03-08 03:00:00|23218.9|23178.9|23194.5|23154.5|23225.2|23185.2|23151.9|23111.9|0
1615176000000|2021-03-08 04:00:00|23193.4|23153.4|23192.9|23152.9|23218.2|23178.2|23168|23128|0
1615179600000|2021-03-08 05:00:00|23193.2|23153.2|23187.2|23147.2|23201|23161|23150.5|23110.5|0
1615183200000|2021-03-08 06:00:00|23187.1|23147.1|23214.3|23174.3|23226.1|23186.1|23186.9|23146.9|0
1615186800000|2021-03-08 07:00:00|23212.2|23172.2|23177.2|23162.2|23212.2|23182.2|23147.2|23127|277
1615190400000|2021-03-08 08:00:00|23182.2|23167.2|23250.4|23235.4|23275.4|23260.4|23072.2|23057.2|3252
1615194000000|2021-03-08 09:00:00|23245.4|23230.4|23285.4|23270.4|23305.4|23290.4|23155.4|23140.4|2950
1615197600000|2021-03-08 10:00:00|23280.4|23265.4|23335.4|23320.4|23350.4|23335.4|23255.4|23240.4|2930
1615201200000|2021-03-08 11:00:00|23340.4|23325.4|23460.4|23445.4|23465.4|23450.4|23325.4|23310.4|3201
1615204800000|2021-03-08 12:00:00|23465.4|23450.4|23430.4|23415.4|23505.4|23490.4|23420.4|23405.4|3096
1615208400000|2021-03-08 13:00:00|23435.4|23420.4|23515.4|23500.4|23520.4|23505.4|23410.4|23395.4|2981
1615212000000|2021-03-08 14:00:00|23520.4|23505.4|23580.2|23565.2|23640.4|23625.4|23490.4|23475.4|5213
1615215600000|2021-03-08 15:00:00|23585.2|23570.2|23699.7|23684.7|23729.7|23714.7|23560.2|23545.2|7156
1615219200000|2021-03-08 16:00:00|23694.7|23679.7|23669.7|23649.7|23744.7|23729.7|23654.7|23639.7|5418
1615222800000|2021-03-08 17:00:00|23674.7|23644.7|23764.7|23739.7|23799.7|23774.7|23664.7|23644.7|750
1615226400000|2021-03-08 18:00:00|23759.7|23744.7|23709.7|23689.7|23799.7|23779.7|23704.7|23684.7|429
1615230000000|2021-03-08 19:00:00|23704.7|23684.7|23709.7|23694.7|23789.7|23774.7|23699.7|23679.7|287
1615233600000|2021-03-08 20:00:00|23704.7|23689.7|23664.7|23649.7|23709.7|23694.7|23659.7|23644.7|425
1615237200000|2021-03-08 21:00:00|23674.5|23634.5|23734.4|23694.4|23758|23718|23673.8|23633.8|3
1615240800000|2021-03-08 22:00:00|23735.5|23695.5|23740.2|23700.2|23742.3|23702.3|23732.8|23692.8|0
1615244400000|2021-03-08 23:00:00|23742.5|23702.5|23788.7|23748.7|23812.8|23772.8|23738.9|23698.9|0
1615248000000|2021-03-09 00:00:00|23788.9|23748.9|23714.7|23674.7|23821.8|23781.8|23692|23652|0
1615251600000|2021-03-09 01:00:00|23714.9|23674.9|23670.7|23630.7|23771.7|23731.7|23661|23621|0
1615255200000|2021-03-09 02:00:00|23670.6|23630.6|23764.6|23724.6|23767|23727|23670.4|23630.4|0
1615258800000|2021-03-09 03:00:00|23763.5|23723.5|23789.2|23749.2|23811.6|23771.6|23753.3|23713.3|0
1615262400000|2021-03-09 04:00:00|23789.4|23749.4|23772|23732|23807.6|23767.6|23747|23707|0
1615266000000|2021-03-09 05:00:00|23773|23733|23764.3|23724.3|23779.3|23739.3|23753.3|23713.3|0
1615269600000|2021-03-09 06:00:00|23764.5|23724.5|23735.1|23695.1|23799.5|23759.5|23728.1|23688.1|0
1615273200000|2021-03-09 07:00:00|23734.9|23694.9|23699.7|23684.7|23746.9|23706.9|23664.7|23649.7|414
1615276800000|2021-03-09 08:00:00|23689.7|23674.7|23808|23793|23813|23798|23634.7|23619.7|3733
1615280400000|2021-03-09 09:00:00|23803|23788|23773|23758|23843|23828|23728|23713|2129
1615284000000|2021-03-09 10:00:00|23768|23753|23783|23768|23818|23803|23758|23743|1206
1615287600000|2021-03-09 11:00:00|23778|23763|23783|23768|23823|23808|23768|23753|1128
1615291200000|2021-03-09 12:00:00|23778|23763|23791.1|23776.1|23823|23808|23761.1|23746.1|1056
1615294800000|2021-03-09 13:00:00|23786.1|23771.1|23841.1|23826.1|23856.1|23841.1|23786.1|23771.1|1155
1615298400000|2021-03-09 14:00:00|23846.1|23831.1|23821.1|23806.1|23866.1|23851.1|23796.1|23781.1|2335
1615302000000|2021-03-09 15:00:00|23826.1|23811.1|23819.3|23804.3|23851.1|23836.1|23764.3|23749.3|1851
1615305600000|2021-03-09 16:00:00|23814.3|23799.3|23869.3|23849.3|23879.3|23864.3|23809.3|23794.3|2567
1615309200000|2021-03-09 17:00:00|23864.3|23844.3|23854.3|23829.3|23879.3|23859.3|23844.3|23824.3|189
1615312800000|2021-03-09 18:00:00|23859.3|23834.3|23864.3|23839.3|23869.3|23849.3|23844.3|23824.3|77
1615316400000|2021-03-09 19:00:00|23859.3|23844.3|23839.3|23824.3|23869.3|23844.3|23829.3|23814.3|144
1615320000000|2021-03-09 20:00:00|23844.3|23829.3|23814.3|23799.3|23859.3|23844.3|23814.3|23799.3|211
1615323600000|2021-03-09 21:00:00|23836.1|23796.1|23828.7|23788.7|23856.2|23816.2|23812.7|23772.7|0
1615327200000|2021-03-09 22:00:00|23828.2|23788.2|23843|23803|23843.5|23803.5|23825|23785|0
1615330800000|2021-03-09 23:00:00|23843.5|23803.5|23850.2|23810.2|23867.9|23827.9|23838.3|23798.3|0
1615334400000|2021-03-10 00:00:00|23850|23810|23782.3|23742.3|23851.5|23811.5|23775.3|23735.3|0
1615338000000|2021-03-10 01:00:00|23782.5|23742.5|23765.9|23725.9|23818.6|23778.6|23757.1|23717.1|0
1615341600000|2021-03-10 02:00:00|23765.8|23725.8|23784.4|23744.4|23790.7|23750.7|23753.8|23713.8|0
1615345200000|2021-03-10 03:00:00|23784.5|23744.5|23779.8|23739.8|23796.6|23756.6|23772.1|23732.1|0
1615348800000|2021-03-10 04:00:00|23779.9|23739.9|23780.8|23740.8|23807.9|23767.9|23755.2|23715.2|0
1615352400000|2021-03-10 05:00:00|23780.9|23740.9|23798.7|23758.7|23808.1|23768.1|23741.7|23701.7|0
1615356000000|2021-03-10 06:00:00|23795.2|23755.2|23772.4|23732.4|23813.7|23773.7|23761.6|23721.6|0
1615359600000|2021-03-10 07:00:00|23773.4|23733.4|23774.3|23759.3|23779.3|23764.3|23734.3|23717.1|236
1615363200000|2021-03-10 08:00:00|23779.3|23764.3|23943|23928|23953|23938|23759.3|23744.3|2812
1615366800000|2021-03-10 09:00:00|23948|23933|23893|23878|23963|23948|23878|23863|1385
1615370400000|2021-03-10 10:00:00|23888|23873|23873|23858|23918|23903|23863|23848|1058
1615374000000|2021-03-10 11:00:00|23868|23853|23808|23793|23893|23878|23738|23723|2172
1615377600000|2021-03-10 12:00:00|23813|23798|23865.6|23850.6|23878|23863|23808|23793|1409
1615381200000|2021-03-10 13:00:00|23870.6|23855.6|23920.6|23905.6|23955.6|23940.6|23860.6|23845.6|1413
1615384800000|2021-03-10 14:00:00|23925.6|23910.6|23940.6|23925.6|23965.6|23950.6|23900.6|23885.6|2576
1615388400000|2021-03-10 15:00:00|23945.6|23930.6|23939.4|23924.4|23954.4|23939.4|23869.4|23854.4|2424
1615392000000|2021-03-10 16:00:00|23944.4|23929.4|23934.4|23914.4|23954.4|23939.4|23904.4|23889.4|2760
1615395600000|2021-03-10 17:00:00|23939.4|23919.4|23964.4|23944.4|23974.4|23954.4|23934.4|23914.4|495
1615399200000|2021-03-10 18:00:00|23959.4|23939.4|23974.4|23949.4|23979.4|23959.4|23939.4|23914.4|218
1615402800000|2021-03-10 19:00:00|23969.4|23954.4|23999.4|23984.4|24004.4|23989.4|23964.4|23939.4|239
1615406400000|2021-03-10 20:00:00|23994.4|23979.4|24009.4|23994.4|24019.4|24004.4|23979.4|23964.4|371
1615410000000|2021-03-10 21:00:00|24010.3|23970.3|24064.2|24024.2|24064.7|24024.7|24008|23968|0
1615413600000|2021-03-10 22:00:00|24061.5|24021.5|24053|24013|24066|24026|24051.5|24011.5|0
1615417200000|2021-03-10 23:00:00|24052.8|24012.8|24002.1|23962.1|24059.6|24019.6|24002.1|23962.1|0
1615420800000|2021-03-11 00:00:00|24002.3|23962.3|23972.4|23932.4|24015.9|23975.9|23956.8|23916.8|0
1615424400000|2021-03-11 01:00:00|23973.5|23933.5|24040.8|24000.8|24041.1|24001.1|23966.4|23926.4|0
1615428000000|2021-03-11 02:00:00|24040.9|24000.9|24051|24011|24063.5|24023.5|24029.5|23989.5|0
1615431600000|2021-03-11 03:00:00|24051.1|24011.1|24051.2|24011.2|24065.6|24025.6|24045.3|24005.3|0
1615435200000|2021-03-11 04:00:00|24049.1|24009.1|24046.7|24006.7|24053.2|24013.2|24038.9|23998.9|0
1615438800000|2021-03-11 05:00:00|24046.5|24006.5|24046.7|24006.7|24059.4|24019.4|24040.3|24000.3|0
1615442400000|2021-03-11 06:00:00|24045.6|24005.6|24078.7|24038.7|24078.7|24038.7|24033.7|23993.7|0
1615446000000|2021-03-11 07:00:00|24080.8|24040.8|24039.4|24024.4|24087.7|24054.4|24029.4|24014.4|435
1615449600000|2021-03-11 08:00:00|24044.4|24029.4|24166.3|24151.3|24171.3|24156.3|24009.4|23994.4|3893
1615453200000|2021-03-11 09:00:00|24171.3|24156.3|24106.3|24091.3|24201.3|24186.3|24096.3|24081.3|2448
1615456800000|2021-03-11 10:00:00|24111.3|24096.3|24131.3|24116.3|24136.3|24121.3|24071.3|24056.3|1162
1615460400000|2021-03-11 11:00:00|24126.3|24111.3|24161.3|24146.3|24181.3|24166.3|24111.3|24096.3|1553
1615464000000|2021-03-11 12:00:00|24156.3|24141.3|24205.1|24190.1|24210.1|24195.1|24126.3|24111.3|1931
1615467600000|2021-03-11 13:00:00|24200.1|24185.1|24130.1|24115.1|24230.1|24215.1|24110.1|24095.1|1690
1615471200000|2021-03-11 14:00:00|24125.1|24110.1|24110.1|24095.1|24165.1|24150.1|24040.1|24025.1|2555
1615474800000|2021-03-11 15:00:00|24115.1|24100.1|24153.1|24138.1|24178.1|24163.1|24100.1|24085.1|2627
1615478400000|2021-03-11 16:00:00|24158.1|24143.1|24123.1|24103.1|24178.1|24163.1|24123.1|24103.1|2515
1615482000000|2021-03-11 17:00:00|24118.1|24098.1|24153.1|24128.1|24153.1|24133.1|24118.1|24093.1|274
1615485600000|2021-03-11 18:00:00|24148.1|24123.1|24138.1|24118.1|24168.1|24148.1|24133.1|24113.1|152
1615489200000|2021-03-11 19:00:00|24143.1|24123.1|24133.1|24118.1|24173.1|24153.1|24133.1|24118.1|121
1615492800000|2021-03-11 20:00:00|24138.1|24123.1|24143.1|24128.1|24143.1|24128.1|24128.1|24113.1|84
1615496400000|2021-03-11 21:00:00|24156.8|24116.8|24136.8|24096.8|24157.2|24117.2|24127.1|24087.1|0
1615500000000|2021-03-11 22:00:00|24137.8|24097.8|24147.8|24107.8|24147.8|24107.8|24137.3|24097.3|0
1615503600000|2021-03-11 23:00:00|24149.8|24109.8|24173.1|24133.1|24196|24156|24144.7|24104.7|0
1615507200000|2021-03-12 00:00:00|24173.3|24133.3|24171.1|24131.1|24196.4|24156.4|24153.2|24113.2|0
1615510800000|2021-03-12 01:00:00|24170|24130|24173.1|24133.1|24197|24157|24165.3|24125.3|0
1615514400000|2021-03-12 02:00:00|24173.3|24133.3|24145.6|24105.6|24190.3|24150.3|24132.7|24092.7|0
1615518000000|2021-03-12 03:00:00|24145.7|24105.7|24176.9|24136.9|24177|24137|24139.4|24099.4|0
1615521600000|2021-03-12 04:00:00|24177|24137|24195.8|24155.8|24195.9|24155.9|24176.1|24136.1|0
1615525200000|2021-03-12 05:00:00|24195.9|24155.9|24163.4|24123.4|24202|24162|24151.6|24111.6|0
1615528800000|2021-03-12 06:00:00|24163.5|24123.5|24149.1|24109.1|24175.5|24135.5|24148.9|24108.9|0
1615532400000|2021-03-12 07:00:00|24148.9|24108.9|24108.1|24093.1|24169.1|24138.1|24088.1|24073.1|391
1615536000000|2021-03-12 08:00:00|24118.1|24103.1|24092|24077|24183.1|24168.1|24038.1|24023.1|3791
1615539600000|2021-03-12 09:00:00|24082|24067|24057|24042|24097|24082|24027|24012|2407
1615543200000|2021-03-12 10:00:00|24062|24047|24107|24092|24122|24107|24037|24022|1744
1615546800000|2021-03-12 11:00:00|24102|24087|24087|24072|24102|24087|24047|24032|2672
1615550400000|2021-03-12 12:00:00|24092|24077|24121.7|24106.7|24126.7|24111.7|24072|24057|1862
1615554000000|2021-03-12 13:00:00|24116.7|24101.7|24096.7|24081.7|24151.7|24136.7|24096.7|24081.7|1084
1615557600000|2021-03-12 14:00:00|24101.7|24086.7|24101.7|24086.7|24111.7|24096.7|24051.7|24036.7|1530
1615561200000|2021-03-12 15:00:00|24106.7|24091.7|24109.6|24094.6|24124.6|24109.6|24054.6|24039.6|4222
1615564800000|2021-03-12 16:00:00|24114.6|24099.6|24136.8|24116.8|24141.8|24121.8|24089.6|24074.6|2943
1615568400000|2021-03-12 17:00:00|24131.8|24111.8|24126.8|24106.8|24141.8|24121.8|24126.8|24106.8|210
1615572000000|2021-03-12 18:00:00|24121.8|24101.8|24136.8|24111.8|24141.8|24126.8|24121.8|24101.8|143
1615575600000|2021-03-12 19:00:00|24131.8|24116.8|24141.8|24126.8|24141.8|24126.8|24131.8|24111.8|40
1615579200000|2021-03-12 20:00:00|24146.8|24131.8|24226.8|24211.8|24226.8|24211.8|24146.8|24131.8|193
1615582800000|2021-03-12 21:00:00|24219.5|24179.5|24211.1|24171.1|24253.2|24213.2|24206.4|24166.4|0
1615759200000|2021-03-14 22:00:00|24261.9|24221.9|24233.6|24193.6|24265.1|24225.1|24205.5|24165.5|0
1615762800000|2021-03-14 23:00:00|24233.5|24193.5|24251.7|24211.7|24274.9|24234.9|24231.1|24191.1|0
1615766400000|2021-03-15 00:00:00|24251.5|24211.5|24181.4|24141.4|24257.5|24217.5|24157.6|24117.6|0
1615770000000|2021-03-15 01:00:00|24182.4|24142.4|24200.1|24160.1|24218.1|24178.1|24164.1|24124.1|0
1615773600000|2021-03-15 02:00:00|24200.2|24160.2|24163.5|24123.5|24212.5|24172.5|24157|24117|0
1615777200000|2021-03-15 03:00:00|24163.4|24123.4|24162.4|24122.4|24175.6|24135.6|24144.4|24104.4|0
1615780800000|2021-03-15 04:00:00|24162.5|24122.5|24193.4|24153.4|24199.7|24159.7|24148.8|24108.8|0
1615784400000|2021-03-15 05:00:00|24193.5|24153.5|24151.7|24111.7|24199.5|24159.5|24150.8|24110.8|0
1615788000000|2021-03-15 06:00:00|24151.9|24111.9|24173|24133|24178.6|24138.6|24135.4|24095.4|0
1615791600000|2021-03-15 07:00:00|24174.1|24134.1|24201.8|24186.8|24201.8|24186.8|24136.8|24121.8|332
1615795200000|2021-03-15 08:00:00|24196.8|24181.8|24386.8|24371.8|24421.8|24406.8|24186.8|24171.8|5976
1615798800000|2021-03-15 09:00:00|24391.8|24376.8|24378.5|24363.5|24396.8|24381.8|24321.8|24306.8|12029
1615802400000|2021-03-15 10:00:00|24373.5|24358.5|24299.5|24284.5|24379.5|24364.5|24274.5|24259.5|6802
1615806000000|2021-03-15 11:00:00|24294.5|24279.5|24309.5|24294.5|24339.5|24324.5|24279.5|24264.5|3519
1615809600000|2021-03-15 12:00:00|24314.5|24299.5|24248.1|24233.1|24319.5|24304.5|24223.1|24208.1|3293
1615813200000|2021-03-15 13:00:00|24243.1|24228.1|24258.1|24243.1|24288.1|24273.1|24228.1|24213.1|3303
1615816800000|2021-03-15 14:00:00|24263.1|24248.1|24233.1|24218.1|24268.1|24253.1|24203.1|24188.1|5550
1615820400000|2021-03-15 15:00:00|24238.1|24223.1|24140.9|24125.9|24273.1|24258.1|24060.9|24045.9|7239
1615824000000|2021-03-15 16:00:00|24135.9|24120.9|24170.9|24150.9|24175.9|24160.9|24120.9|24105.9|1935
1615827600000|2021-03-15 17:00:00|24175.9|24155.9|24185.9|24160.9|24185.9|24165.9|24160.9|24135.9|172
1615831200000|2021-03-15 18:00:00|24190.9|24165.9|24185.9|24165.9|24205.9|24185.9|24180.9|24160.9|90
1615834800000|2021-03-15 19:00:00|24190.9|24170.9|24250.9|24235.9|24255.9|24240.9|24180.9|24160.9|113
1615838400000|2021-03-15 20:00:00|24255.9|24240.9|24245.9|24230.9|24255.9|24240.9|24225.9|24210.9|75
1615842000000|2021-03-15 21:00:00|24258.4|24218.4|24258.9|24218.9|24263.1|24223.1|24257.3|24217.3|0
1615845600000|2021-03-15 22:00:00|24260.5|24220.5|24231.2|24191.2|24266.8|24226.8|24225.6|24185.6|0
1615849200000|2021-03-15 23:00:00|24231.4|24191.4|24228.1|24188.1|24242|24202|24224.3|24184.3|0
1615852800000|2021-03-16 00:00:00|24228.3|24188.3|24232.7|24192.7|24249.3|24209.3|24219.4|24179.4|0
1615856400000|2021-03-16 01:00:00|24233.8|24193.8|24278.5|24238.5|24292.7|24252.7|24233.8|24193.8|0
1615860000000|2021-03-16 02:00:00|24278.7|24238.7|24270.9|24230.9|24278.8|24238.8|24242|24202|0
1615863600000|2021-03-16 03:00:00|24271.1|24231.1|24259.1|24219.1|24282.9|24242.9|24252.7|24212.7|0
1615867200000|2021-03-16 04:00:00|24257|24217|24248.2|24208.2|24259.4|24219.4|24238.2|24198.2|0
1615870800000|2021-03-16 05:00:00|24250.3|24210.3|24251.3|24211.3|24254.7|24214.7|24241.2|24201.2|0
1615874400000|2021-03-16 06:00:00|24252.3|24212.3|24272.6|24232.6|24272.6|24232.6|24235.4|24195.4|0
1615878000000|2021-03-16 07:00:00|24273.7|24233.7|24255.9|24240.9|24275.4|24245.9|24210.9|24195.9|486
1615881600000|2021-03-16 08:00:00|24270.9|24255.9|24271.7|24256.7|24310.9|24295.9|24225.9|24210.9|6467
1615885200000|2021-03-16 09:00:00|24266.7|24251.7|24286.7|24271.7|24326.7|24311.7|24251.7|24236.7|4623
1615888800000|2021-03-16 10:00:00|24291.7|24276.7|24291.7|24276.7|24326.7|24311.7|24281.7|24266.7|2500
1615892400000|2021-03-16 11:00:00|24296.7|24281.7|24276.7|24261.7|24326.7|24311.7|24266.7|24251.7|2041
1615896000000|2021-03-16 12:00:00|24281.7|24266.7|24270.7|24255.7|24311.7|24296.7|24261.7|24246.7|2832
1615899600000|2021-03-16 13:00:00|24275.7|24260.7|24235.7|24220.7|24315.7|24300.7|24210.7|24195.7|7205
1615903200000|2021-03-16 14:00:00|24230.7|24215.7|24210.7|24195.7|24250.7|24235.7|24190.7|24175.7|4161
1615906800000|2021-03-16 15:00:00|24215.7|24200.7|24268.7|24253.7|24313.7|24298.7|24205.7|24190.7|3438
1615910400000|2021-03-16 16:00:00|24263.7|24248.7|24288.7|24263.7|24293.7|24278.7|24248.7|24233.7|2140
1615914000000|2021-03-16 17:00:00|24283.7|24268.7|24283.7|24258.7|24318.7|24298.7|24278.7|24258.7|260
1615917600000|2021-03-16 18:00:00|24278.7|24263.7|24253.7|24228.7|24288.7|24263.7|24238.7|24213.7|145
1615921200000|2021-03-16 19:00:00|24248.7|24223.7|24248.7|24233.7|24278.7|24263.7|24238.7|24223.7|86
1615924800000|2021-03-16 20:00:00|24243.7|24228.7|24263.7|24248.7|24298.7|24283.7|24243.7|24228.7|88
1615928400000|2021-03-16 21:00:00|24294.1|24254.1|24291.5|24251.5|24298.7|24258.7|24287.1|24247.1|0
1615932000000|2021-03-16 22:00:00|24291|24251|24307.8|24267.8|24316|24276|24291|24251|0
1615935600000|2021-03-16 23:00:00|24307.5|24267.5|24285.7|24245.7|24314.7|24274.7|24284.4|24244.4|0
1615939200000|2021-03-17 00:00:00|24285.8|24245.8|24270.7|24230.7|24292.6|24252.6|24257.7|24217.7|0
1615942800000|2021-03-17 01:00:00|24270.6|24230.6|24274.2|24234.2|24288.2|24248.2|24243.6|24203.6|0
1615946400000|2021-03-17 02:00:00|24273.1|24233.1|24275.3|24235.3|24287|24247|24256|24216|0
1615950000000|2021-03-17 03:00:00|24275.1|24235.1|24263.5|24223.5|24281.4|24241.4|24256.6|24216.6|0
1615953600000|2021-03-17 04:00:00|24263.6|24223.6|24274.8|24234.8|24274.8|24234.8|24257.3|24217.3|0
1615957200000|2021-03-17 05:00:00|24274.7|24234.7|24288.5|24248.5|24288.9|24248.9|24259.7|24219.7|0
1615960800000|2021-03-17 06:00:00|24288.3|24248.3|24276.6|24236.6|24294.7|24254.7|24275.4|24235.4|0
1615964400000|2021-03-17 07:00:00|24278.7|24238.7|24288.7|24273.7|24288.7|24273.7|24253.7|24226.3|610
1615968000000|2021-03-17 08:00:00|24283.7|24268.7|24270.7|24255.7|24358.7|24343.7|24233.7|24218.7|5699
1615971600000|2021-03-17 09:00:00|24275.7|24260.7|24300.7|24285.7|24305.7|24290.7|24225.7|24210.7|4975
1615975200000|2021-03-17 10:00:00|24305.7|24290.7|24300.7|24285.7|24325.7|24310.7|24255.7|24240.7|3195
1615978800000|2021-03-17 11:00:00|24295.7|24280.7|24230.7|24215.7|24340.7|24325.7|24215.7|24200.7|6548
1615982400000|2021-03-17 12:00:00|24225.7|24210.7|24255.1|24240.1|24265.1|24250.1|24205.7|24190.7|1292
1615986000000|2021-03-17 13:00:00|24250.1|24235.1|24290.1|24275.1|24310.1|24295.1|24240.1|24225.1|1612
1615989600000|2021-03-17 14:00:00|24285.1|24270.1|24225.1|24210.1|24285.1|24270.1|24205.1|24190.1|2171
1615993200000|2021-03-17 15:00:00|24230.1|24215.1|24273.5|24258.5|24293.5|24278.5|24220.1|24205.1|2543
1615996800000|2021-03-17 16:00:00|24278.5|24263.5|24288.5|24263.5|24313.5|24298.5|24263.5|24248.5|3038
1616000400000|2021-03-17 17:00:00|24283.5|24268.5|24317.5|24289.5|24318.5|24293.5|24283.5|24263.5|210
1616004000000|2021-03-17 18:00:00|24318.5|24293.5|24393.5|24368.5|24398.5|24378.5|24313.5|24288.5|309
1616007600000|2021-03-17 19:00:00|24398.5|24373.5|24363.5|24348.5|24403.5|24383.5|24353.5|24338.5|245
1616011200000|2021-03-17 20:00:00|24368.5|24353.5|24398.5|24383.5|24403.5|24388.5|24368.5|24353.5|98
1616014800000|2021-03-17 21:00:00|24404.3|24364.3|24404.5|24364.5|24407.5|24367.5|24402.2|24362.2|0
1616018400000|2021-03-17 22:00:00|24405.2|24365.2|24429.4|24389.4|24448.7|24408.7|24405.2|24365.2|0
1616022000000|2021-03-17 23:00:00|24429.6|24389.6|24464.1|24424.1|24469.1|24429.1|24421.2|24381.2|0
1616025600000|2021-03-18 00:00:00|24464.3|24424.3|24510.4|24470.4|24511.6|24471.6|24461.5|24421.5|0
1616029200000|2021-03-18 01:00:00|24510.6|24470.6|24517.2|24477.2|24523.4|24483.4|24498.5|24458.5|0
1616032800000|2021-03-18 02:00:00|24517.3|24477.3|24499.4|24459.4|24523.2|24483.2|24486.6|24446.6|0
1616036400000|2021-03-18 03:00:00|24499.5|24459.5|24442.6|24402.6|24499.5|24459.5|24437.1|24397.1|0
1616040000000|2021-03-18 04:00:00|24442.7|24402.7|24452|24412|24457.9|24417.9|24433.2|24393.2|0
1616043600000|2021-03-18 05:00:00|24451.9|24411.9|24450.9|24410.9|24457.9|24417.9|24432.6|24392.6|0
1616047200000|2021-03-18 06:00:00|24451|24411|24482.3|24442.3|24482.9|24442.9|24442.2|24402.2|0
1616050800000|2021-03-18 07:00:00|24482.4|24442.4|24433.5|24418.5|24488.2|24453.5|24413.5|24398.5|365
1616054400000|2021-03-18 08:00:00|24438.5|24423.5|24361.4|24346.4|24468.5|24453.5|24341.4|24326.4|4159
1616058000000|2021-03-18 09:00:00|24356.4|24341.4|24371.4|24356.4|24396.4|24381.4|24346.4|24331.4|2078
1616061600000|2021-03-18 10:00:00|24376.4|24361.4|24386.4|24371.4|24406.4|24391.4|24356.4|24341.4|9329
1616065200000|2021-03-18 11:00:00|24381.4|24366.4|24346.4|24331.4|24396.4|24381.4|24316.4|24301.4|1863
1616068800000|2021-03-18 12:00:00|24336.4|24321.4|24330|24315|24351.4|24336.4|24320|24305|842
1616072400000|2021-03-18 13:00:00|24325|24310|24355|24340|24355|24340|24265|24250|1729
1616076000000|2021-03-18 14:00:00|24350|24335|24330|24315|24365|24350|24315|24300|1040
1616079600000|2021-03-18 15:00:00|24340|24325|24405.4|24390.4|24415.4|24400.4|24320|24305|1479
1616083200000|2021-03-18 16:00:00|24400.4|24385.4|24330.4|24305.4|24400.4|24385.4|24325.4|24305.4|2790
1616086800000|2021-03-18 17:00:00|24334.4|24306.4|24400.4|24380.4|24400.4|24380.4|24334.4|24306.4|561
1616090400000|2021-03-18 18:00:00|24395.4|24375.4|24295.4|24275.4|24400.4|24380.4|24260.4|24235.4|160
1616094000000|2021-03-18 19:00:00|24290.4|24270.4|24185.4|24170.4|24294.4|24275.4|24185.4|24170.4|273
1616097600000|2021-03-18 20:00:00|24180.4|24165.4|24260.4|24245.4|24275.4|24260.4|24180.4|24165.4|167
1616101200000|2021-03-18 21:00:00|24272.2|24232.2|24282.2|24242.2|24286.3|24246.3|24272.2|24232.2|0
1616104800000|2021-03-18 22:00:00|24283.3|24243.3|24248.1|24208.1|24301.6|24261.6|24248.1|24208.1|0
1616108400000|2021-03-18 23:00:00|24247.9|24207.9|24269.5|24229.5|24280.6|24240.6|24244.3|24204.3|0
1616112000000|2021-03-19 00:00:00|24269.4|24229.4|24303.7|24263.7|24307.1|24267.1|24261.4|24221.4|0
1616115600000|2021-03-19 01:00:00|24303.8|24263.8|24306.1|24266.1|24312.5|24272.5|24284|24244|0
1616119200000|2021-03-19 02:00:00|24306|24266|24259.1|24219.1|24306.1|24266.1|24259.1|24219.1|0
1616122800000|2021-03-19 03:00:00|24257|24217|24191.8|24151.8|24259.9|24219.9|24185.3|24145.3|0
1616126400000|2021-03-19 04:00:00|24192|24152|24222.7|24182.7|24228.7|24188.7|24185.4|24145.4|0
1616130000000|2021-03-19 05:00:00|24222.5|24182.5|24216.8|24176.8|24229.8|24189.8|24196.7|24156.7|0
1616133600000|2021-03-19 06:00:00|24216.7|24176.7|24234.3|24194.3|24235.5|24195.5|24164.7|24124.7|0
1616137200000|2021-03-19 07:00:00|24234.4|24194.4|23955.4|23940.4|24310|24270|23935.4|23920.4|1336
1616140800000|2021-03-19 08:00:00|23990.4|23975.4|24215.6|24200.6|24252.9|24237.9|23980.4|23965.4|5577
1616144400000|2021-03-19 09:00:00|24218.1|24203.1|24300.6|24285.6|24300.6|24285.6|24203.1|24188.1|1312
1616148000000|2021-03-19 10:00:00|24298.1|24283.1|24310.6|24295.6|24385.6|24370.6|24238.1|24223.1|1764
1616151600000|2021-03-19 11:00:00|24308.1|24293.1|24295.6|24280.6|24315.6|24300.6|24263.1|24248.1|969
1616155200000|2021-03-19 12:00:00|24293.1|24278.1|24301.6|24286.6|24324.1|24309.1|24263.1|24248.1|1100
1616158800000|2021-03-19 13:00:00|24299.1|24284.1|24086.6|24071.6|24309.1|24294.1|24039.1|24024.1|3146
1616162400000|2021-03-19 14:00:00|24084.1|24069.1|24179.1|24164.1|24189.1|24174.1|24044.1|24029.1|1998
1616166000000|2021-03-19 15:00:00|24181.6|24166.6|24185.7|24170.7|24200.7|24185.7|24108.2|24093.2|1644
1616169600000|2021-03-19 16:00:00|24188.2|24173.2|24226.7|24206.7|24234.2|24219.2|24149.2|24134.2|3559
1616173200000|2021-03-19 17:00:00|24231.7|24201.7|24226.7|24206.7|24231.7|24211.7|24201.7|24181.7|182
1616176800000|2021-03-19 18:00:00|24231.7|24211.7|24241.7|24221.7|24241.7|24221.7|24206.7|24181.7|195
1616180400000|2021-03-19 19:00:00|24246.7|24226.7|24219.2|24204.2|24251.7|24236.7|24214.2|24199.2|214
1616184000000|2021-03-19 20:00:00|24224.2|24209.2|24256.7|24241.7|24264.2|24249.2|24216.7|24201.7|115
1616364000000|2021-03-21 22:00:00|24225.6|24185.6|24238.2|24198.2|24248.8|24208.8|24204.8|24164.8|0
1616367600000|2021-03-21 23:00:00|24238.4|24198.4|24266.3|24226.3|24279.4|24239.4|24237|24197|0
1616371200000|2021-03-22 00:00:00|24266.4|24226.4|24223|24183|24272.5|24232.5|24222.8|24182.8|0
1616374800000|2021-03-22 01:00:00|24222.8|24182.8|24272.5|24232.5|24284.3|24244.3|24190.9|24150.9|0
1616378400000|2021-03-22 02:00:00|24272.6|24232.6|24243.5|24203.5|24278.3|24238.3|24223.9|24183.9|0
1616382000000|2021-03-22 03:00:00|24243.4|24203.4|24206.4|24166.4|24243.7|24203.7|24206|24166|0
1616385600000|2021-03-22 04:00:00|24206.6|24166.6|24222.4|24182.4|24251.7|24211.7|24206|24166|0
1616389200000|2021-03-22 05:00:00|24222.3|24182.3|24219|24179|24243.6|24203.6|24218.4|24178.4|0
1616392800000|2021-03-22 06:00:00|24221.1|24181.1|24211.7|24171.7|24231.2|24191.2|24206.9|24166.9|0
1616396400000|2021-03-22 07:00:00|24209.6|24169.6|24091.7|24076.7|24211.4|24171.4|24071.7|24056.7|498
1616400000000|2021-03-22 08:00:00|24081.7|24066.7|24221.7|24206.7|24221.7|24206.7|24039.2|24024.2|3136
1616403600000|2021-03-22 09:00:00|24219.2|24204.2|24266.7|24251.7|24276.7|24261.7|24176.7|24161.7|1423
1616407200000|2021-03-22 10:00:00|24264.2|24249.2|24264.2|24249.2|24281.7|24266.7|24231.7|24216.7|848
1616410800000|2021-03-22 11:00:00|24266.7|24251.7|24276.7|24261.7|24296.7|24281.7|24261.7|24246.7|594
1616414400000|2021-03-22 12:00:00|24279.2|24264.2|24262.6|24247.6|24279.2|24264.2|24239.2|24224.2|384
1616418000000|2021-03-22 13:00:00|24260.1|24245.1|24212.6|24197.6|24267.6|24252.6|24202.6|24187.6|950
1616421600000|2021-03-22 14:00:00|24217.6|24202.6|24222.6|24207.6|24272.6|24257.6|24182.6|24167.6|1390
1616425200000|2021-03-22 15:00:00|24227.6|24212.6|24238.7|24223.7|24256.2|24241.2|24178.7|24163.7|1343
1616428800000|2021-03-22 16:00:00|24241.2|24226.2|24276.2|24256.2|24288.7|24273.7|24228.7|24213.7|1394
1616432400000|2021-03-22 17:00:00|24271.2|24251.2|24281.2|24261.2|24281.2|24261.2|24266.2|24241.2|170
1616436000000|2021-03-22 18:00:00|24276.2|24256.2|24271.2|24251.2|24281.2|24261.2|24266.2|24241.2|132
1616439600000|2021-03-22 19:00:00|24276.2|24256.2|24251.2|24236.2|24276.2|24256.2|24238.7|24223.7|101
1616443200000|2021-03-22 20:00:00|24253.7|24238.7|24278.7|24263.7|24278.7|24263.7|24253.7|24238.7|87
1616446800000|2021-03-22 21:00:00|24278.3|24238.3|24280.6|24240.6|24285|24245|24278.3|24238.3|0
1616450400000|2021-03-22 22:00:00|24280.8|24240.8|24284.5|24244.5|24297|24257|24273.8|24233.8|0
1616454000000|2021-03-22 23:00:00|24284.1|24244.1|24308.5|24268.5|24311.6|24271.6|24278.9|24238.9|0
1616457600000|2021-03-23 00:00:00|24309.2|24269.2|24285.1|24245.1|24325.4|24285.4|24270|24230|0
1616461200000|2021-03-23 01:00:00|24284|24244|24281.8|24241.8|24300.6|24260.6|24272.2|24232.2|0
1616464800000|2021-03-23 02:00:00|24281.7|24241.7|24256.4|24216.4|24282.1|24242.1|24250.2|24210.2|0
1616468400000|2021-03-23 03:00:00|24256.2|24216.2|24244.3|24204.3|24256.4|24216.4|24237.6|24197.6|0
1616472000000|2021-03-23 04:00:00|24244.4|24204.4|24219.8|24179.8|24251.1|24211.1|24208.5|24168.5|0
1616475600000|2021-03-23 05:00:00|24219.7|24179.7|24234.9|24194.9|24278.7|24238.7|24207.3|24167.3|0
1616479200000|2021-03-23 06:00:00|24233.9|24193.9|24226.7|24186.7|24238|24198|24203.1|24163.1|0
1616482800000|2021-03-23 07:00:00|24226.6|24186.6|24213.7|24198.7|24227.1|24198.7|24168.7|24153.7|279
1616486400000|2021-03-23 08:00:00|24208.7|24193.7|24153.9|24138.9|24226.2|24211.2|24091.2|24076.2|3494
1616490000000|2021-03-23 09:00:00|24151.4|24136.4|24083.9|24068.9|24166.4|24151.4|24043.9|24028.9|1812
1616493600000|2021-03-23 10:00:00|24081.4|24066.4|24123.9|24108.9|24136.4|24121.4|24036.4|24021.4|1398
1616497200000|2021-03-23 11:00:00|24126.4|24111.4|24136.4|24121.4|24161.4|24146.4|24081.4|24066.4|963
1616500800000|2021-03-23 12:00:00|24138.9|24123.9|24118.7|24103.7|24161.4|24146.4|24088.7|24073.7|735
1616504400000|2021-03-23 13:00:00|24123.7|24108.7|24136.2|24121.2|24153.7|24138.7|24118.7|24103.7|773
1616508000000|2021-03-23 14:00:00|24138.7|24123.7|24153.7|24138.7|24183.7|24168.7|24111.2|24096.2|1599
1616511600000|2021-03-23 15:00:00|24158.7|24143.7|24188.3|24173.3|24218.3|24203.3|24143.7|24128.7|1215
1616515200000|2021-03-23 16:00:00|24193.3|24178.3|24160.8|24135.8|24198.3|24183.3|24125.8|24110.8|2168
1616518800000|2021-03-23 17:00:00|24155.8|24140.8|24130.8|24110.8|24170.8|24150.8|24120.8|24100.8|98
1616522400000|2021-03-23 18:00:00|24125.8|24105.8|24055.8|24035.8|24130.8|24105.8|24055.8|24035.8|234
1616526000000|2021-03-23 19:00:00|24060.8|24030.8|24005.8|23990.8|24060.8|24040.8|23988.3|23973.3|445
1616529600000|2021-03-23 20:00:00|24003.3|23988.3|24048.3|24033.3|24048.3|24033.3|23998.3|23983.3|103
1616533200000|2021-03-23 21:00:00|24045.5|24005.5|24053.1|24013.1|24055.7|24015.7|24041.7|24001.7|0
1616536800000|2021-03-23 22:00:00|24055.2|24015.2|24039.2|23999.2|24061.6|24021.6|24022.9|23982.9|0
1616540400000|2021-03-23 23:00:00|24038.7|23998.7|24004.5|23964.5|24038.7|23998.7|23988.5|23948.5|0
1616544000000|2021-03-24 00:00:00|24004.7|23964.7|24018.1|23978.1|24037|23997|23992.5|23952.5|0
1616547600000|2021-03-24 01:00:00|24018.3|23978.3|23987.4|23947.4|24047.8|24007.8|23987.2|23947.2|0
1616551200000|2021-03-24 02:00:00|23987.2|23947.2|24011|23971|24023.1|23983.1|23980.9|23940.9|0
1616554800000|2021-03-24 03:00:00|24010.9|23970.9|24047.5|24007.5|24053.8|24013.8|23992.5|23952.5|0
1616558400000|2021-03-24 04:00:00|24047.6|24007.6|24017.8|23977.8|24053.5|24013.5|24011.1|23971.1|0
1616562000000|2021-03-24 05:00:00|24017.7|23977.7|24016.1|23976.1|24036.4|23996.4|23999.3|23959.3|0
1616565600000|2021-03-24 06:00:00|24016.3|23976.3|24027.3|23987.3|24033.5|23993.5|24006.1|23966.1|0
1616569200000|2021-03-24 07:00:00|24027.4|23987.4|23998.3|23983.3|24033.4|24018.3|23963.3|23948.3|404
1616572800000|2021-03-24 08:00:00|23995.8|23980.8|24088.9|24073.9|24101.4|24086.4|23928.3|23913.3|3791
1616576400000|2021-03-24 09:00:00|24091.4|24076.4|24093.9|24078.9|24126.4|24111.4|24066.4|24051.4|1029
1616580000000|2021-03-24 10:00:00|24096.4|24081.4|24146.4|24131.4|24166.4|24151.4|24086.4|24071.4|1252
1616583600000|2021-03-24 11:00:00|24148.9|24133.9|24111.4|24096.4|24181.4|24166.4|24106.4|24091.4|920
1616587200000|2021-03-24 12:00:00|24113.9|24098.9|24126.3|24111.3|24146.4|24131.4|24111.4|24096.4|546
1616590800000|2021-03-24 13:00:00|24131.3|24116.3|24126.3|24111.3|24186.3|24171.3|24096.3|24081.3|1258
1616594400000|2021-03-24 14:00:00|24123.8|24108.8|24186.3|24171.3|24206.3|24191.3|24111.3|24096.3|980
1616598000000|2021-03-24 15:00:00|24191.3|24176.3|24191.5|24176.5|24211.3|24196.3|24176.5|24161.5|1143
1616601600000|2021-03-24 16:00:00|24194|24179|24219|24194|24226.5|24211.5|24186.5|24171.5|1416
1616605200000|2021-03-24 17:00:00|24214|24189|24204|24184|24214|24194|24184|24164|161
1616608800000|2021-03-24 18:00:00|24199|24179|24174|24154|24209|24189|24169|24149|147
1616612400000|2021-03-24 19:00:00|24169|24149|24106.5|24091.5|24179|24159|24096.5|24081.5|437
1616616000000|2021-03-24 20:00:00|24109|24094|24136.5|24121.5|24136.5|24121.5|24101.5|24086.5|116
1616619600000|2021-03-24 21:00:00|24137.5|24097.5|24129|24089|24139.1|24099.1|24122.4|24082.4|0
1616623200000|2021-03-24 22:00:00|24128.8|24088.8|24138.6|24098.6|24151.1|24111.1|24118.5|24078.5|0
1616626800000|2021-03-24 23:00:00|24138.4|24098.4|24149.8|24109.8|24159.2|24119.2|24129.2|24089.2|0
1616630400000|2021-03-25 00:00:00|24150|24110|24162.6|24122.6|24164.8|24124.8|24144|24104|0
1616634000000|2021-03-25 01:00:00|24162.7|24122.7|24120.5|24080.5|24162.7|24122.7|24093.1|24053.1|0
1616637600000|2021-03-25 02:00:00|24120.6|24080.6|24164.9|24124.9|24183.4|24143.4|24119.7|24079.7|0
1616641200000|2021-03-25 03:00:00|24165|24125|24134.7|24094.7|24165.2|24125.2|24127.7|24087.7|0
1616644800000|2021-03-25 04:00:00|24134.8|24094.8|24128|24088|24140.1|24100.1|24121.8|24081.8|0
1616648400000|2021-03-25 05:00:00|24128.1|24088.1|24133.3|24093.3|24177.5|24137.5|24127.7|24087.7|0
1616652000000|2021-03-25 06:00:00|24133.5|24093.5|24162.1|24122.1|24162.1|24122.1|24121.7|24081.7|0
1616655600000|2021-03-25 07:00:00|24162|24122|24166.5|24151.5|24195|24161.5|24146.5|24110.2|247
1616659200000|2021-03-25 08:00:00|24164|24149|24234.6|24219.6|24269.6|24254.6|24106.5|24091.5|2566
1616662800000|2021-03-25 09:00:00|24229.6|24214.6|24209.6|24194.6|24259.6|24244.6|24174.6|24159.6|1059
1616666400000|2021-03-25 10:00:00|24212.1|24197.1|24209.6|24194.6|24244.6|24229.6|24184.6|24169.6|592
1616670000000|2021-03-25 11:00:00|24207.1|24192.1|24034.6|24019.6|24214.6|24199.6|24024.6|24009.6|1566
1616673600000|2021-03-25 12:00:00|24032.1|24017.1|24050.6|24035.6|24074.6|24059.6|24000.6|23985.6|1493
1616677200000|2021-03-25 13:00:00|24048.1|24033.1|24080.6|24065.6|24110.6|24095.6|24033.1|24018.1|1328
1616680800000|2021-03-25 14:00:00|24078.1|24063.1|24095.6|24080.6|24125.6|24110.6|24053.1|24038.1|1293
1616684400000|2021-03-25 15:00:00|24098.1|24083.1|24206.9|24191.9|24214.4|24199.4|24055.6|24040.6|2422
1616688000000|2021-03-25 16:00:00|24204.4|24189.4|24266.9|24246.9|24271.9|24254.4|24189.4|24174.4|2641
1616691600000|2021-03-25 17:00:00|24261.9|24241.9|24246.9|24226.9|24271.9|24251.9|24241.9|24221.9|219
1616695200000|2021-03-25 18:00:00|24251.9|24231.9|24296.9|24276.9|24296.9|24276.9|24236.9|24216.9|227
1616698800000|2021-03-25 19:00:00|24301.9|24281.9|24361.9|24346.9|24364.4|24349.4|24296.9|24276.9|265
1616702400000|2021-03-25 20:00:00|24364.4|24349.4|24384.4|24369.4|24404.4|24389.4|24364.4|24349.4|152
1616706000000|2021-03-25 21:00:00|24412.8|24372.8|24411.7|24371.7|24412.8|24372.8|24408.6|24368.6|0
1616709600000|2021-03-25 22:00:00|24412.2|24372.2|24392.2|24352.2|24415.3|24375.3|24376.9|24336.9|0
1616713200000|2021-03-25 23:00:00|24392.4|24352.4|24411.6|24371.6|24433.8|24393.8|24390.9|24350.9|0
1616716800000|2021-03-26 00:00:00|24411.9|24371.9|24401.3|24361.3|24435.3|24395.3|24369.3|24329.3|0
1616720400000|2021-03-26 01:00:00|24401.1|24361.1|24426.7|24386.7|24427|24387|24385.8|24345.8|0
1616724000000|2021-03-26 02:00:00|24426.8|24386.8|24428.1|24388.1|24432.9|24392.9|24408.2|24368.2|0
1616727600000|2021-03-26 03:00:00|24428.2|24388.2|24431.1|24391.1|24449|24409|24427.8|24387.8|0
1616731200000|2021-03-26 04:00:00|24431|24391|24435.9|24395.9|24443.5|24403.5|24429.3|24389.3|0
1616734800000|2021-03-26 05:00:00|24436|24396|24455|24415|24460.9|24420.9|24429.5|24389.5|0
1616738400000|2021-03-26 06:00:00|24457.2|24417.2|24454.3|24414.3|24467.6|24427.6|24448.7|24408.7|0
1616742000000|2021-03-26 07:00:00|24454.2|24414.2|24376.9|24361.9|24454.4|24414.4|24374.4|24359.4|329
1616745600000|2021-03-26 08:00:00|24379.4|24364.4|24342.2|24327.2|24424.4|24409.4|24327.2|24312.2|3222
1616749200000|2021-03-26 09:00:00|24344.7|24329.7|24307.2|24292.2|24367.2|24352.2|24277.2|24262.2|1181
1616752800000|2021-03-26 10:00:00|24304.7|24289.7|24337.2|24322.2|24347.2|24332.2|24272.2|24257.2|879
1616756400000|2021-03-26 11:00:00|24339.7|24324.7|24342.2|24327.2|24352.2|24337.2|24287.2|24272.2|646
1616760000000|2021-03-26 12:00:00|24344.7|24329.7|24308.7|24293.7|24344.7|24329.7|24287.2|24272.2|506
1616763600000|2021-03-26 13:00:00|24306.2|24291.2|24383.7|24368.7|24393.7|24378.7|24298.7|24283.7|1112
1616767200000|2021-03-26 14:00:00|24388.7|24373.7|24393.7|24378.7|24438.7|24423.7|24363.7|24348.7|1898
1616770800000|2021-03-26 15:00:00|24398.7|24383.7|24381.1|24366.1|24408.7|24393.7|24356.1|24341.1|1455
1616774400000|2021-03-26 16:00:00|24383.6|24368.6|24413.6|24393.6|24426.1|24411.1|24366.1|24351.1|1618
1616778000000|2021-03-26 17:00:00|24418.6|24398.6|24398.6|24373.6|24418.6|24398.6|24378.6|24358.6|248
1616781600000|2021-03-26 18:00:00|24393.6|24378.6|24408.6|24388.6|24413.6|24388.6|24353.6|24333.6|244
1616785200000|2021-03-26 19:00:00|24403.6|24383.6|24526.1|24511.1|24526.1|24511.1|24403.6|24383.6|286
1616788800000|2021-03-26 20:00:00|24523.6|24508.6|24546.1|24531.1|24546.1|24531.1|24516.1|24501.1|129
1616968800000|2021-03-28 22:00:00|24550.2|24510.2|24530|24490|24550.5|24510.5|24517.5|24477.5|0
1616972400000|2021-03-28 23:00:00|24530.2|24490.2|24500.2|24460.2|24533.8|24493.8|24500.2|24460.2|0
1616976000000|2021-03-29 00:00:00|24500.3|24460.3|24454.3|24414.3|24505.2|24465.2|24441.9|24401.9|0
1616979600000|2021-03-29 01:00:00|24454.2|24414.2|24448.9|24408.9|24455.4|24415.4|24418.3|24378.3|0
1616983200000|2021-03-29 02:00:00|24448.8|24408.8|24455.1|24415.1|24479.1|24439.1|24436.7|24396.7|0
1616986800000|2021-03-29 03:00:00|24455.2|24415.2|24467|24427|24467.2|24427.2|24430.5|24390.5|0
1616990400000|2021-03-29 04:00:00|24464.9|24424.9|24448.6|24408.6|24467.5|24427.5|24430.3|24390.3|0
1616994000000|2021-03-29 05:00:00|24448.5|24408.5|24450.1|24410.1|24461.9|24421.9|24361.8|24321.8|0
1616997600000|2021-03-29 06:00:00|24450.4|24410.4|24428.6|24413.6|24461.9|24421.9|24371.1|24356.1|261
1617001200000|2021-03-29 07:00:00|24426.1|24411.1|24382|24367|24473.6|24458.6|24361.1|24346.1|2143
1617004800000|2021-03-29 08:00:00|24387|24372|24362|24347|24387|24372|24334.5|24319.5|961
1617008400000|2021-03-29 09:00:00|24357|24342|24402|24387|24407|24392|24352|24337|725
1617012000000|2021-03-29 10:00:00|24399.5|24384.5|24437|24422|24452|24437|24382|24367|911
1617015600000|2021-03-29 11:00:00|24442|24427|24446.6|24431.6|24467|24452|24437|24422|573
1617019200000|2021-03-29 12:00:00|24451.6|24436.6|24401.6|24386.6|24456.6|24441.6|24396.6|24381.6|701
1617022800000|2021-03-29 13:00:00|24396.6|24381.6|24456.6|24441.6|24481.6|24466.6|24391.6|24376.6|1108
1617026400000|2021-03-29 14:00:00|24451.6|24436.6|24400.3|24385.3|24494.1|24479.1|24395.3|24380.3|1637
1617030000000|2021-03-29 15:00:00|24397.8|24382.8|24457.8|24437.8|24462.8|24445.3|24395.3|24380.3|1871
1617033600000|2021-03-29 16:00:00|24462.8|24442.8|24502.8|24482.8|24507.8|24487.8|24437.8|24417.8|247
1617037200000|2021-03-29 17:00:00|24507.8|24487.8|24507.8|24487.8|24527.8|24507.8|24497.8|24477.8|158
1617040800000|2021-03-29 18:00:00|24512.8|24482.8|24502.8|24487.8|24522.8|24500.3|24490.3|24475.3|131
1617044400000|2021-03-29 19:00:00|24505.3|24490.3|24525.3|24510.3|24547.8|24532.8|24502.8|24487.8|190
1617048000000|2021-03-29 20:00:00|24531.3|24491.3|24555.6|24515.6|24566.5|24526.5|24531|24491|5
1617051600000|2021-03-29 21:00:00|24555|24515|24561.3|24521.3|24565.9|24525.9|24549.9|24509.9|0
1617055200000|2021-03-29 22:00:00|24562.7|24522.7|24565.9|24525.9|24583.9|24543.9|24560.2|24520.2|0
1617058800000|2021-03-29 23:00:00|24566.1|24526.1|24571.5|24531.5|24575.8|24535.8|24552.1|24512.1|0
1617062400000|2021-03-30 00:00:00|24571.2|24531.2|24531.3|24491.3|24571.2|24531.2|24513.9|24473.9|0
1617066000000|2021-03-30 01:00:00|24531.1|24491.1|24519.4|24479.4|24531.6|24491.6|24507|24467|0
1617069600000|2021-03-30 02:00:00|24519.2|24479.2|24525.2|24485.2|24556|24516|24518.7|24478.7|0
1617073200000|2021-03-30 03:00:00|24525.4|24485.4|24562.8|24522.8|24568.8|24528.8|24525.1|24485.1|0
1617076800000|2021-03-30 04:00:00|24562.9|24522.9|24556.3|24516.3|24562.9|24522.9|24544.2|24504.2|0
1617080400000|2021-03-30 05:00:00|24556.1|24516.1|24555.5|24515.5|24556.1|24516.1|24531.8|24491.8|0
1617084000000|2021-03-30 06:00:00|24555.6|24515.6|24532.8|24517.8|24559.9|24530.3|24515.3|24500.3|178
1617087600000|2021-03-30 07:00:00|24530.3|24515.3|24566.9|24551.9|24615.3|24600.3|24530.3|24515.3|2167
1617091200000|2021-03-30 08:00:00|24571.9|24556.9|24526.9|24511.9|24601.9|24586.9|24521.9|24506.9|1139
1617094800000|2021-03-30 09:00:00|24521.9|24506.9|24521.9|24506.9|24561.9|24546.9|24516.9|24501.9|706
1617098400000|2021-03-30 10:00:00|24519.4|24504.4|24531.9|24516.9|24546.9|24531.9|24516.9|24501.9|448
1617102000000|2021-03-30 11:00:00|24526.9|24511.9|24494.1|24479.1|24531.9|24516.9|24476.9|24461.9|730
1617105600000|2021-03-30 12:00:00|24491.6|24476.6|24494.1|24479.1|24509.1|24494.1|24479.1|24464.1|432
1617109200000|2021-03-30 13:00:00|24489.1|24474.1|24629.1|24614.1|24629.1|24614.1|24489.1|24474.1|1686
1617112800000|2021-03-30 14:00:00|24634.1|24619.1|24670.3|24655.3|24715.3|24700.3|24614.1|24599.1|2285
1617116400000|2021-03-30 15:00:00|24675.3|24660.3|24657.8|24637.8|24695.3|24680.3|24640.3|24622.8|3214
1617120000000|2021-03-30 16:00:00|24662.8|24642.8|24652.8|24632.8|24667.8|24642.8|24642.8|24622.8|245
1617123600000|2021-03-30 17:00:00|24647.8|24627.8|24667.8|24642.8|24672.8|24647.8|24637.8|24617.8|44
1617127200000|2021-03-30 18:00:00|24662.8|24637.8|24675.3|24660.3|24675.3|24660.3|24652.8|24632.8|78
1617130800000|2021-03-30 19:00:00|24677.8|24662.8|24685.3|24670.3|24712.8|24697.8|24675.3|24660.3|212
1617134400000|2021-03-30 20:00:00|24716.5|24676.5|24721.2|24681.2|24738.8|24698.8|24712.9|24672.9|0
1617138000000|2021-03-30 21:00:00|24720.7|24680.7|24718.1|24678.1|24722.2|24682.2|24716.5|24676.5|0
1617141600000|2021-03-30 22:00:00|24717.4|24677.4|24699.5|24659.5|24721.1|24681.1|24687.4|24647.4|0
1617145200000|2021-03-30 23:00:00|24699.3|24659.3|24728.5|24688.5|24738.4|24698.4|24688.9|24648.9|0
1617148800000|2021-03-31 00:00:00|24728.7|24688.7|24742.4|24702.4|24742.9|24702.9|24699.3|24659.3|0
1617152400000|2021-03-31 01:00:00|24742.6|24702.6|24729.8|24689.8|24760.9|24720.9|24723.9|24683.9|0
1617156000000|2021-03-31 02:00:00|24730|24690|24694.3|24654.3|24730.3|24690.3|24681.8|24641.8|0
1617159600000|2021-03-31 03:00:00|24694.1|24654.1|24717.7|24677.7|24729.9|24689.9|24693.8|24653.8|0
1617163200000|2021-03-31 04:00:00|24717.5|24677.5|24682.4|24642.4|24724|24684|24675.9|24635.9|0
1617166800000|2021-03-31 05:00:00|24682.3|24642.3|24677.7|24637.7|24696.1|24656.1|24663.4|24623.4|0
1617170400000|2021-03-31 06:00:00|24677.6|24637.6|24655.3|24640.3|24677.7|24640.3|24617.8|24599.6|254
1617174000000|2021-03-31 07:00:00|24660.3|24645.3|24749.4|24734.4|24770.3|24755.3|24655.3|24640.3|2472
1617177600000|2021-03-31 08:00:00|24751.9|24736.9|24759.4|24744.4|24774.4|24759.4|24739.4|24724.4|1004
1617181200000|2021-03-31 09:00:00|24754.4|24739.4|24764.4|24749.4|24784.4|24769.4|24754.4|24739.4|705
1617184800000|2021-03-31 10:00:00|24766.9|24751.9|24754.4|24739.4|24774.4|24759.4|24734.4|24719.4|633
1617188400000|2021-03-31 11:00:00|24759.4|24744.4|24706.6|24691.6|24759.4|24744.4|24706.6|24691.6|727
1617192000000|2021-03-31 12:00:00|24709.1|24694.1|24711.6|24696.6|24741.6|24726.6|24701.6|24686.6|781
1617195600000|2021-03-31 13:00:00|24716.6|24701.6|24701.6|24686.6|24726.6|24711.6|24696.6|24681.6|964
1617199200000|2021-03-31 14:00:00|24699.1|24684.1|24669.1|24654.1|24711.6|24696.6|24644.1|24629.1|1493
1617202800000|2021-03-31 15:00:00|24674.1|24659.1|24706.6|24681.6|24721.6|24706.6|24639.1|24624.1|3487
1617206400000|2021-03-31 16:00:00|24701.6|24686.6|24731.6|24711.6|24731.6|24711.6|24701.6|24681.6|86
1617210000000|2021-03-31 17:00:00|24736.6|24706.6|24741.6|24716.6|24756.6|24731.6|24731.6|24706.6|95
1617213600000|2021-03-31 18:00:00|24736.6|24711.6|24749.1|24734.1|24754.1|24739.1|24731.6|24711.6|90
1617217200000|2021-03-31 19:00:00|24746.6|24731.6|24691.6|24676.6|24749.1|24734.1|24691.6|24676.6|152
1617220800000|2021-03-31 20:00:00|24695.5|24655.5|24705.8|24665.8|24724.1|24684.1|24673.2|24633.2|0
1617224400000|2021-03-31 21:00:00|24706|24666|24706.4|24666.4|24706.9|24666.9|24702.4|24662.4|0
1617228000000|2021-03-31 22:00:00|24707.1|24667.1|24720|24680|24726.8|24686.8|24707.1|24667.1|0
1617231600000|2021-03-31 23:00:00|24720.1|24680.1|24730.5|24690.5|24731.2|24691.2|24705|24665|0
1617235200000|2021-04-01 00:00:00|24730.3|24690.3|24734.7|24694.7|24759.5|24719.5|24716.1|24676.1|0
1617238800000|2021-04-01 01:00:00|24734.6|24694.6|24731.5|24691.5|24738.1|24698.1|24719.2|24679.2|0
1617242400000|2021-04-01 02:00:00|24731.6|24691.6|24707.4|24667.4|24744.7|24704.7|24700.6|24660.6|0
1617246000000|2021-04-01 03:00:00|24707.5|24667.5|24713.7|24673.7|24716.5|24676.5|24701|24661|0
1617249600000|2021-04-01 04:00:00|24713.9|24673.9|24723.6|24683.6|24725.4|24685.4|24707.7|24667.7|0
1617253200000|2021-04-01 05:00:00|24723.4|24683.4|24734.3|24694.3|24746.7|24706.7|24717.4|24677.4|0
1617256800000|2021-04-01 06:00:00|24734.2|24694.2|24769.1|24754.1|24769.1|24754.1|24694.1|24679.1|201
1617260400000|2021-04-01 07:00:00|24774.1|24759.1|24708.3|24693.3|24774.1|24759.1|24659.1|24644.1|2373
1617264000000|2021-04-01 08:00:00|24710.8|24695.8|24748.3|24733.3|24758.3|24743.3|24683.3|24668.3|821
1617267600000|2021-04-01 09:00:00|24743.3|24728.3|24738.3|24723.3|24758.3|24743.3|24713.3|24698.3|669
1617271200000|2021-04-01 10:00:00|24735.8|24720.8|24698.3|24683.3|24738.3|24723.3|24678.3|24663.3|598
1617274800000|2021-04-01 11:00:00|24695.8|24680.8|24735.4|24720.4|24740.4|24725.4|24695.8|24680.8|689
1617278400000|2021-04-01 12:00:00|24732.9|24717.9|24730.4|24715.4|24765.4|24750.4|24720.4|24705.4|1003
1617282000000|2021-04-01 13:00:00|24727.9|24712.9|24715.4|24700.4|24730.4|24715.4|24685.4|24670.4|1107
1617285600000|2021-04-01 14:00:00|24717.9|24702.9|24701.9|24686.9|24746.9|24731.9|24681.9|24666.9|1291
1617289200000|2021-04-01 15:00:00|24699.4|24684.4|24744.4|24724.4|24749.4|24729.4|24699.4|24684.4|1380
1617292800000|2021-04-01 16:00:00|24749.4|24719.4|24759.4|24739.4|24769.4|24749.4|24744.4|24719.4|168
1617296400000|2021-04-01 17:00:00|24764.4|24744.4|24769.4|24749.4|24769.4|24749.4|24754.4|24734.4|33
1617300000000|2021-04-01 18:00:00|24774.4|24754.4|24796.9|24781.9|24796.9|24781.9|24774.4|24754.4|111
1617303600000|2021-04-01 19:00:00|24794.4|24779.4|24851.9|24836.9|24901.9|24886.9|24786.9|24771.9|244
1617307200000|2021-04-01 20:00:00|24893.5|24853.5|24903.4|24863.4|24909.5|24869.5|24883.3|24843.3|0
1617310800000|2021-04-01 21:00:00|24902.9|24862.9|24901.9|24861.9|24902.9|24862.9|24901.9|24861.9|0
1617314400000|2021-04-01 22:00:00|24902.4|24862.4|24905.6|24865.6|24907.4|24867.4|24893.7|24853.7|0
1617318000000|2021-04-01 23:00:00|24905.3|24865.3|24912.4|24872.4|24916.7|24876.7|24904.3|24864.3|0
1617321600000|2021-04-02 00:00:00|24912.3|24872.3|24890.8|24850.8|24913.7|24873.7|24887.4|24847.4|0
1617325200000|2021-04-02 01:00:00|24891|24851|24888.3|24848.3|24895.1|24855.1|24884|24844|0
1617328800000|2021-04-02 02:00:00|24888|24848|24891.9|24851.9|24894.9|24854.9|24881.2|24841.2|0
1617332400000|2021-04-02 03:00:00|24891.8|24851.8|24892.4|24852.4|24892.4|24852.4|24889.3|24849.3|0
1617336000000|2021-04-02 04:00:00|24892.5|24852.5|24893.7|24853.7|24894.2|24854.2|24890.7|24850.7|0
1617339600000|2021-04-02 05:00:00|24893.5|24853.5|24907.9|24867.9|24910.4|24870.4|24887.7|24847.7|0
1617343200000|2021-04-02 06:00:00|24908.1|24868.1|24911.3|24871.3|24921.5|24881.5|24907.9|24867.9|0
1617346800000|2021-04-02 07:00:00|24911.1|24871.1|24912.6|24872.6|24916.9|24876.9|24910|24870|0
1617350400000|2021-04-02 08:00:00|24912.7|24872.7|24924.9|24884.9|24924.9|24884.9|24903.6|24863.6|0
1617354000000|2021-04-02 09:00:00|24924.5|24884.5|24919.4|24879.4|24924.5|24884.5|24911.3|24871.3|0
1617357600000|2021-04-02 10:00:00|24919.5|24879.5|24924.9|24884.9|24924.9|24884.9|24908.2|24868.2|0
1617361200000|2021-04-02 11:00:00|24924.7|24884.7|24950.3|24910.3|24950.3|24910.3|24918.1|24878.1|0
1617364800000|2021-04-02 12:00:00|24950.7|24910.7|25066|25026|25113.7|25073.7|24943.4|24903.4|0
1617368400000|2021-04-02 13:00:00|25065.9|25025.9|25036.9|24996.9|25066.7|25026.7|25029.4|24989.4|0
1617573600000|2021-04-04 22:00:00|25034.8|24994.8|25007.7|24967.7|25034.8|24994.8|24997.8|24957.8|0
1617577200000|2021-04-04 23:00:00|25007.8|24967.8|25042.2|25002.2|25047.2|25007.2|25005.9|24965.9|0
1617580800000|2021-04-05 00:00:00|25042.4|25002.4|25035.3|24995.3|25043.5|25003.5|25021.7|24981.7|0
1617584400000|2021-04-05 01:00:00|25035.6|24995.6|25028.5|24988.5|25036.6|24996.6|25021.7|24981.7|0
1617588000000|2021-04-05 02:00:00|25028.3|24988.3|25006.5|24966.5|25032.3|24992.3|25006.5|24966.5|0
1617591600000|2021-04-05 03:00:00|25006.7|24966.7|25014.6|24974.6|25015.9|24975.9|25006.7|24966.7|0
1617595200000|2021-04-05 04:00:00|25014.8|24974.8|25009|24969|25019.6|24979.6|25009|24969|0
1617598800000|2021-04-05 05:00:00|25009.3|24969.3|24997.6|24957.6|25013.3|24973.3|24995.8|24955.8|0
1617602400000|2021-04-05 06:00:00|24997.8|24957.8|24995.8|24955.8|24998.8|24958.8|24977.7|24937.7|0
1617606000000|2021-04-05 07:00:00|24995.7|24955.7|25022.2|24982.2|25023.4|24983.4|24988.9|24948.9|0
1617609600000|2021-04-05 08:00:00|25022.4|24982.4|25037.6|24997.6|25044.5|25004.5|25018|24978|0
1617613200000|2021-04-05 09:00:00|25037.5|24997.5|25053.2|25013.2|25058.3|25018.3|25031.9|24991.9|0
1617616800000|2021-04-05 10:00:00|25053|25013|25040.7|25000.7|25053.3|25013.3|25029.1|24989.1|0
1617620400000|2021-04-05 11:00:00|25040.5|25000.5|25043.8|25003.8|25051.8|25011.8|25035.1|24995.1|0
1617624000000|2021-04-05 12:00:00|25044|25004|25065.8|25025.8|25072.2|25032.2|25038.4|24998.4|0
1617627600000|2021-04-05 13:00:00|25066|25026|25115.9|25075.9|25120.8|25080.8|25060.2|25020.2|0
1617631200000|2021-04-05 14:00:00|25116.3|25076.3|25157.8|25117.8|25198.3|25158.3|25097.7|25057.7|0
1617634800000|2021-04-05 15:00:00|25158|25118|25151.5|25111.5|25186.7|25146.7|25136.8|25096.8|0
1617638400000|2021-04-05 16:00:00|25151.3|25111.3|25140.5|25100.5|25182|25142|25133.7|25093.7|0
1617642000000|2021-04-05 17:00:00|25140.3|25100.3|25152|25112|25154.2|25114.2|25126.8|25086.8|0
1617645600000|2021-04-05 18:00:00|25151.7|25111.7|25131.8|25091.8|25169.7|25129.7|25131.8|25091.8|0
1617649200000|2021-04-05 19:00:00|25132|25092|25146.6|25106.6|25175.3|25135.3|25112.5|25072.5|0
1617652800000|2021-04-05 20:00:00|25146.7|25106.7|25161.3|25121.3|25164|25124|25137.2|25097.2|0
1617656400000|2021-04-05 21:00:00|25161.8|25121.8|25156.6|25116.6|25161.8|25121.8|25152.5|25112.5|0
1617660000000|2021-04-05 22:00:00|25156.2|25116.2|25177.1|25137.1|25181.4|25141.4|25151|25111|0
1617663600000|2021-04-05 23:00:00|25176.8|25136.8|25167.6|25127.6|25182.6|25142.6|25165.1|25125.1|0
1617667200000|2021-04-06 00:00:00|25167.9|25127.9|25104.4|25064.4|25170.7|25130.7|25045.4|25005.4|0
1617670800000|2021-04-06 01:00:00|25104.6|25064.6|25051.3|25011.3|25105.1|25065.1|25039.9|24999.9|0
1617674400000|2021-04-06 02:00:00|25051.4|25011.4|25046.2|25006.2|25051.7|25011.7|25034|24994|0
1617678000000|2021-04-06 03:00:00|25046.3|25006.3|25044.5|25004.5|25050.4|25010.4|24992.9|24952.9|0
1617681600000|2021-04-06 04:00:00|25046.6|25006.6|25038.8|24998.8|25050.4|25010.4|25032.7|24992.7|0
1617685200000|2021-04-06 05:00:00|25039|24999|24968.6|24928.6|25039|24999|24926.5|24886.5|0
1617688800000|2021-04-06 06:00:00|24966.5|24926.5|24936.9|24921.9|24981|24941.9|24901.9|24886.9|526
1617692400000|2021-04-06 07:00:00|24951.9|24936.9|24864.2|24849.2|24966.9|24951.9|24801.9|24786.9|4811
1617696000000|2021-04-06 08:00:00|24866.7|24851.7|24906.7|24891.7|24921.7|24906.7|24796.7|24781.7|2193
1617699600000|2021-04-06 09:00:00|24909.2|24894.2|24861.7|24846.7|24916.7|24901.7|24841.7|24826.7|1126
1617703200000|2021-04-06 10:00:00|24856.7|24841.7|24851.7|24836.7|24874.2|24859.2|24831.7|24816.7|827
1617706800000|2021-04-06 11:00:00|24856.7|24841.7|24881.9|24866.9|24889.4|24874.4|24836.7|24821.7|509
1617710400000|2021-04-06 12:00:00|24879.4|24864.4|24771.9|24756.9|24879.4|24864.4|24761.9|24746.9|1362
1617714000000|2021-04-06 13:00:00|24776.9|24761.9|24831.9|24816.9|24831.9|24816.9|24766.9|24751.9|1536
1617717600000|2021-04-06 14:00:00|24826.9|24811.9|24794.9|24779.9|24839.4|24824.4|24754.9|24739.9|2843
1617721200000|2021-04-06 15:00:00|24789.9|24774.9|24802.4|24777.4|24804.9|24789.9|24749.9|24734.9|3004
1617724800000|2021-04-06 16:00:00|24797.4|24782.4|24782.4|24757.4|24802.4|24782.4|24767.4|24747.4|113
1617728400000|2021-04-06 17:00:00|24777.4|24762.4|24727.4|24707.4|24782.4|24762.4|24707.4|24687.4|244
1617732000000|2021-04-06 18:00:00|24732.4|24712.4|24727.4|24712.4|24747.4|24722.4|24717.4|24702.4|95
1617735600000|2021-04-06 19:00:00|24729.9|24714.9|24734.9|24719.9|24734.9|24719.9|24707.4|24692.4|174
1617739200000|2021-04-06 20:00:00|24747.2|24707.2|24756.7|24716.7|24757.9|24717.9|24738.1|24698.1|0
1617742800000|2021-04-06 21:00:00|24756.2|24716.2|24759.9|24719.9|24760.9|24720.9|24754.1|24714.1|0
1617746400000|2021-04-06 22:00:00|24760.1|24720.1|24768.4|24728.4|24776.4|24736.4|24750.4|24710.4|0
1617750000000|2021-04-06 23:00:00|24768.2|24728.2|24782.3|24742.3|24783.6|24743.6|24764.6|24724.6|0
1617753600000|2021-04-07 00:00:00|24782.1|24742.1|24789.4|24749.4|24795.5|24755.5|24766.2|24726.2|0
1617757200000|2021-04-07 01:00:00|24789.3|24749.3|24736.2|24696.2|24794.9|24754.9|24730.5|24690.5|0
1617760800000|2021-04-07 02:00:00|24736.1|24696.1|24734.8|24694.8|24760.2|24720.2|24734.5|24694.5|0
1617764400000|2021-04-07 03:00:00|24734.9|24694.9|24764|24724|24769.9|24729.9|24734.8|24694.8|0
1617768000000|2021-04-07 04:00:00|24769.5|24729.5|24764|24724|24775.5|24735.5|24763.8|24723.8|0
1617771600000|2021-04-07 05:00:00|24763.8|24723.8|24753.4|24713.4|24764.1|24724.1|24741|24701|0
1617775200000|2021-04-07 06:00:00|24753.3|24713.3|24787.4|24772.4|24812.4|24797.4|24753.3|24713.3|274
1617778800000|2021-04-07 07:00:00|24789.9|24774.9|24820.2|24805.2|24840.2|24825.2|24729.9|24714.9|2410
1617782400000|2021-04-07 08:00:00|24822.7|24807.7|24760.2|24745.2|24822.7|24807.7|24745.2|24730.2|1042
1617786000000|2021-04-07 09:00:00|24765.2|24750.2|24735.2|24720.2|24795.2|24780.2|24730.2|24715.2|789
1617789600000|2021-04-07 10:00:00|24732.7|24717.7|24740.2|24725.2|24770.2|24755.2|24715.2|24700.2|731
1617793200000|2021-04-07 11:00:00|24735.2|24720.2|24656.4|24641.4|24737.7|24722.7|24656.4|24641.4|928
1617796800000|2021-04-07 12:00:00|24653.9|24638.9|24631.4|24616.4|24693.9|24678.9|24608.9|24593.9|1293
1617800400000|2021-04-07 13:00:00|24628.9|24613.9|24726.4|24711.4|24736.4|24721.4|24626.4|24611.4|1547
1617804000000|2021-04-07 14:00:00|24721.4|24706.4|24771.1|24756.1|24791.1|24776.1|24716.4|24701.4|1835
1617807600000|2021-04-07 15:00:00|24773.6|24758.6|24731.1|24711.1|24773.6|24758.6|24711.1|24696.1|1548
1617811200000|2021-04-07 16:00:00|24736.1|24716.1|24761.1|24741.1|24766.1|24746.1|24721.1|24701.1|140
1617814800000|2021-04-07 17:00:00|24766.1|24736.1|24801.1|24776.1|24801.1|24781.1|24761.1|24736.1|218
1617818400000|2021-04-07 18:00:00|24810.1|24781.1|24793.6|24778.6|24816.1|24796.1|24793.6|24776.1|104
1617822000000|2021-04-07 19:00:00|24798.6|24783.6|24823.6|24808.6|24828.6|24813.6|24778.6|24763.6|134
1617825600000|2021-04-07 20:00:00|24841.9|24801.9|24862.4|24822.4|24864.7|24824.7|24831.9|24791.9|0
1617829200000|2021-04-07 21:00:00|24862.9|24822.9|24863.2|24823.2|24864.3|24824.3|24860.2|24820.2|0
1617832800000|2021-04-07 22:00:00|24862.3|24822.3|24858.1|24818.1|24867.2|24827.2|24855.4|24815.4|0
1617836400000|2021-04-07 23:00:00|24857.8|24817.8|24892.9|24852.9|24905.7|24865.7|24851.3|24811.3|0
1617840000000|2021-04-08 00:00:00|24893.1|24853.1|24834.3|24794.3|24894.1|24854.1|24834.3|24794.3|0
1617843600000|2021-04-08 01:00:00|24834.4|24794.4|24871.7|24831.7|24900.9|24860.9|24833.5|24793.5|0
1617847200000|2021-04-08 02:00:00|24871.6|24831.6|24884.6|24844.6|24884.9|24844.9|24859.9|24819.9|0
1617850800000|2021-04-08 03:00:00|24884.7|24844.7|24880|24840|24890.6|24850.6|24867.7|24827.7|0
1617854400000|2021-04-08 04:00:00|24880.1|24840.1|24874.4|24834.4|24885.9|24845.9|24873.9|24833.9|0
1617858000000|2021-04-08 05:00:00|24874.5|24834.5|24907.8|24867.8|24913.8|24873.8|24873.8|24833.8|0
1617861600000|2021-04-08 06:00:00|24907.6|24867.6|24838.6|24823.6|24913.3|24873.3|24838.6|24823.6|231
1617865200000|2021-04-08 07:00:00|24841.1|24826.1|24778.4|24763.4|24883.6|24868.6|24765.9|24750.9|2571
1617868800000|2021-04-08 08:00:00|24775.9|24760.9|24800.9|24785.9|24825.9|24810.9|24770.9|24755.9|970
1617872400000|2021-04-08 09:00:00|24805.9|24790.9|24745.9|24730.9|24825.9|24810.9|24720.9|24705.9|950
1617876000000|2021-04-08 10:00:00|24743.4|24728.4|24695.9|24680.9|24760.9|24745.9|24690.9|24675.9|751
1617879600000|2021-04-08 11:00:00|24693.4|24678.4|24658.6|24643.6|24710.9|24695.9|24638.6|24623.6|1672
1617883200000|2021-04-08 12:00:00|24656.1|24641.1|24638.6|24623.6|24703.6|24688.6|24638.6|24623.6|910
1617886800000|2021-04-08 13:00:00|24643.6|24628.6|24618.6|24603.6|24691.1|24676.1|24573.6|24558.6|1502
1617890400000|2021-04-08 14:00:00|24623.6|24608.6|24584.1|24569.1|24623.6|24608.6|24539.1|24524.1|1859
1617894000000|2021-04-08 15:00:00|24579.1|24564.1|24581.6|24561.6|24634.1|24619.1|24579.1|24561.6|5860
1617897600000|2021-04-08 16:00:00|24586.6|24566.6|24591.6|24571.6|24601.6|24581.6|24581.6|24561.6|246
1617901200000|2021-04-08 17:00:00|24596.6|24576.6|24591.6|24566.6|24601.6|24581.6|24576.6|24556.6|215
1617904800000|2021-04-08 18:00:00|24596.6|24571.6|24596.6|24581.6|24606.6|24586.6|24586.6|24566.6|133
1617908400000|2021-04-08 19:00:00|24599.1|24584.1|24579.1|24564.1|24604.1|24589.1|24564.1|24549.1|267
1617912000000|2021-04-08 20:00:00|24599.3|24559.3|24649.9|24609.9|24652.8|24612.8|24591.3|24551.3|0
1617915600000|2021-04-08 21:00:00|24648.3|24608.3|24649.1|24609.1|24651.6|24611.6|24646.8|24606.8|0
1617919200000|2021-04-08 22:00:00|24648.9|24608.9|24645.2|24605.2|24650.1|24610.1|24633.6|24593.6|0
1617922800000|2021-04-08 23:00:00|24645.1|24605.1|24658.8|24618.8|24658.8|24618.8|24638.5|24598.5|0
1617926400000|2021-04-09 00:00:00|24658.6|24618.6|24664.9|24624.9|24670.8|24630.8|24642.9|24602.9|0
1617930000000|2021-04-09 01:00:00|24664.8|24624.8|24617.2|24577.2|24670.8|24630.8|24617.2|24577.2|0
1617933600000|2021-04-09 02:00:00|24617.1|24577.1|24599.6|24559.6|24617.2|24577.2|24599|24559|0
1617937200000|2021-04-09 03:00:00|24599.5|24559.5|24611.9|24571.9|24617.7|24577.7|24593.6|24553.6|0
1617940800000|2021-04-09 04:00:00|24612|24572|24622.9|24582.9|24629.1|24589.1|24605.8|24565.8|0
1617944400000|2021-04-09 05:00:00|24623.1|24583.1|24603.4|24563.4|24629|24589|24590.7|24550.7|0
1617948000000|2021-04-09 06:00:00|24601.3|24561.3|24619.1|24604.1|24621.6|24606.6|24584.1|24553.4|158
1617951600000|2021-04-09 07:00:00|24616.6|24601.6|24631.3|24616.3|24684.1|24669.1|24596.3|24581.3|2788
1617955200000|2021-04-09 08:00:00|24626.3|24611.3|24561.3|24546.3|24636.3|24621.3|24556.3|24541.3|1108
1617958800000|2021-04-09 09:00:00|24556.3|24541.3|24511.3|24496.3|24561.3|24546.3|24456.3|24441.3|2111
1617962400000|2021-04-09 10:00:00|24508.8|24493.8|24496.3|24481.3|24511.3|24496.3|24471.3|24456.3|1026
1617966000000|2021-04-09 11:00:00|24486.3|24471.3|24551.6|24536.6|24566.3|24551.3|24486.3|24471.3|1659
1617969600000|2021-04-09 12:00:00|24556.6|24541.6|24551.6|24536.6|24566.6|24551.6|24516.6|24501.6|757
1617973200000|2021-04-09 13:00:00|24546.6|24531.6|24456.6|24441.6|24551.6|24536.6|24441.6|24426.6|1517
1617976800000|2021-04-09 14:00:00|24454.1|24439.1|24455.9|24440.9|24485.9|24470.9|24450.9|24435.9|1355
1617980400000|2021-04-09 15:00:00|24458.4|24443.4|24448.4|24428.4|24480.9|24465.9|24430.9|24413.4|3865
1617984000000|2021-04-09 16:00:00|24443.4|24423.4|24453.4|24433.4|24463.4|24443.4|24433.4|24413.4|275
1617987600000|2021-04-09 17:00:00|24458.4|24428.4|24458.4|24438.4|24463.4|24443.4|24443.4|24423.4|105
1617991200000|2021-04-09 18:00:00|24453.4|24433.4|24455.9|24440.9|24458.4|24443.4|24450.9|24433.4|68
1617994800000|2021-04-09 19:00:00|24453.4|24438.4|24500.9|24485.9|24503.4|24488.4|24450.9|24435.9|270
1617998400000|2021-04-09 20:00:00|24516.6|24476.6|24493.1|24453.1|24527.7|24487.7|24476.4|24436.4|0
1618178400000|2021-04-11 22:00:00|24538.8|24498.8|24558.6|24518.6|24573.8|24533.8|24531.6|24491.6|0
1618182000000|2021-04-11 23:00:00|24558.4|24518.4|24536.1|24496.1|24562.3|24522.3|24536.1|24496.1|0
1618185600000|2021-04-12 00:00:00|24536.3|24496.3|24521.4|24481.4|24540.3|24500.3|24485.2|24445.2|0
1618189200000|2021-04-12 01:00:00|24521.5|24481.5|24481.8|24441.8|24527.4|24487.4|24476|24436|0
1618192800000|2021-04-12 02:00:00|24482.8|24442.8|24447.8|24407.8|24485.7|24445.7|24447.4|24407.4|0
1618196400000|2021-04-12 03:00:00|24448.9|24408.9|24450.7|24410.7|24464.4|24424.4|24444.3|24404.3|0
1618200000000|2021-04-12 04:00:00|24450.8|24410.8|24454.5|24414.5|24462.3|24422.3|24445.1|24405.1|0
1618203600000|2021-04-12 05:00:00|24454.3|24414.3|24443.8|24403.8|24455.9|24415.9|24442.6|24402.6|0
1618207200000|2021-04-12 06:00:00|24442.7|24402.7|24480.9|24465.9|24485.9|24470.9|24383.4|24368.4|318
1618210800000|2021-04-12 07:00:00|24483.4|24468.4|24463.2|24448.2|24523.4|24508.4|24365.9|24350.9|2739
1618214400000|2021-04-12 08:00:00|24465.7|24450.7|24490.7|24475.7|24490.7|24475.7|24420.7|24405.7|1070
1618218000000|2021-04-12 09:00:00|24495.7|24480.7|24550.7|24535.7|24555.7|24540.7|24475.7|24460.7|1447
1618221600000|2021-04-12 10:00:00|24555.7|24540.7|24520.7|24505.7|24585.7|24570.7|24510.7|24495.7|1494
1618225200000|2021-04-12 11:00:00|24525.7|24510.7|24534.5|24519.5|24565.7|24550.7|24520.7|24505.7|1404
1618228800000|2021-04-12 12:00:00|24539.5|24524.5|24539.5|24524.5|24539.5|24524.5|24519.5|24504.5|929
1618232400000|2021-04-12 13:00:00|24544.5|24529.5|24499.5|24484.5|24559.5|24544.5|24494.5|24479.5|1106
1618236000000|2021-04-12 14:00:00|24494.5|24479.5|24499.8|24484.8|24524.8|24509.8|24474.5|24459.5|1681
1618239600000|2021-04-12 15:00:00|24502.3|24487.3|24467.3|24447.3|24504.8|24489.8|24449.8|24434.8|3044
1618243200000|2021-04-12 16:00:00|24472.3|24452.3|24477.3|24452.3|24487.3|24467.3|24462.3|24442.3|163
1618246800000|2021-04-12 17:00:00|24472.3|24457.3|24437.3|24417.3|24477.3|24457.3|24437.3|24417.3|48
1618250400000|2021-04-12 18:00:00|24442.3|24422.3|24449.8|24434.8|24457.3|24437.3|24432.3|24412.3|122
1618254000000|2021-04-12 19:00:00|24447.3|24432.3|24464.8|24449.8|24469.8|24454.8|24444.8|24429.8|132
1618257600000|2021-04-12 20:00:00|24482.4|24442.4|24479.8|24439.8|24497.8|24457.8|24468.6|24428.6|0
1618261200000|2021-04-12 21:00:00|24478.3|24438.3|24478.6|24438.6|24479.6|24439.6|24476.6|24436.6|0
1618264800000|2021-04-12 22:00:00|24478.4|24438.4|24471.7|24431.7|24483.8|24443.8|24469.2|24429.2|0
1618268400000|2021-04-12 23:00:00|24471.5|24431.5|24475.9|24435.9|24486.3|24446.3|24464.4|24424.4|0
1618272000000|2021-04-13 00:00:00|24475.7|24435.7|24475.4|24435.4|24482.1|24442.1|24458.5|24418.5|0
1618275600000|2021-04-13 01:00:00|24475.2|24435.2|24480.1|24440.1|24492|24452|24468.9|24428.9|0
1618279200000|2021-04-13 02:00:00|24480.2|24440.2|24492|24452|24497.9|24457.9|24480.1|24440.1|0
1618282800000|2021-04-13 03:00:00|24492.2|24452.2|24486.2|24446.2|24498.3|24458.3|24480.5|24440.5|0
1618286400000|2021-04-13 04:00:00|24486.1|24446.1|24478.4|24438.4|24488.8|24448.8|24466.8|24426.8|0
1618290000000|2021-04-13 05:00:00|24478.3|24438.3|24461.7|24421.7|24478.3|24438.3|24449|24409|0
1618293600000|2021-04-13 06:00:00|24461.8|24421.8|24489.8|24474.8|24504.8|24489.8|24452.3|24421.7|233
1618297200000|2021-04-13 07:00:00|24484.8|24469.8|24535.5|24520.5|24544.8|24529.8|24470.5|24455.5|2139
1618300800000|2021-04-13 08:00:00|24533|24518|24573|24558|24583|24568|24533|24518|1053
1618304400000|2021-04-13 09:00:00|24570.5|24555.5|24638|24623|24653|24638|24553|24538|1299
1618308000000|2021-04-13 10:00:00|24643|24628|24588|24573|24648|24633|24578|24563|1110
1618311600000|2021-04-13 11:00:00|24583|24568|24504.5|24489.5|24583|24568|24470.5|24455.5|2030
1618315200000|2021-04-13 12:00:00|24509.5|24494.5|24584.5|24569.5|24584.5|24569.5|24509.5|24494.5|909
1618318800000|2021-04-13 13:00:00|24587|24572|24534.5|24519.5|24594.5|24579.5|24489.5|24474.5|1518
1618322400000|2021-04-13 14:00:00|24532|24517|24591.7|24576.7|24611.7|24596.7|24529.5|24514.5|1665
1618326000000|2021-04-13 15:00:00|24594.2|24579.2|24614.2|24594.2|24629.2|24604.2|24581.7|24566.7|2044
1618329600000|2021-04-13 16:00:00|24619.2|24589.2|24584.2|24564.2|24619.2|24594.2|24574.2|24554.2|175
1618333200000|2021-04-13 17:00:00|24589.2|24569.2|24614.2|24594.2|24614.2|24594.2|24579.2|24559.2|44
1618336800000|2021-04-13 18:00:00|24619.2|24599.2|24661.7|24646.7|24671.7|24656.7|24614.2|24594.2|543
1618340400000|2021-04-13 19:00:00|24666.7|24651.7|24659.2|24644.2|24696.7|24681.7|24656.7|24641.7|333
1618344000000|2021-04-13 20:00:00|24679.5|24639.5|24689.4|24649.4|24695.4|24655.4|24678.9|24638.9|0
1618347600000|2021-04-13 21:00:00|24688.4|24648.4|24688.1|24648.1|24690|24650|24685.9|24645.9|0
1618351200000|2021-04-13 22:00:00|24687.9|24647.9|24679.9|24639.9|24691.4|24651.4|24677.4|24637.4|0
1618354800000|2021-04-13 23:00:00|24680|24640|24671.9|24631.9|24681.2|24641.2|24670.7|24630.7|0
1618358400000|2021-04-14 00:00:00|24672.1|24632.1|24648.3|24608.3|24676.1|24636.1|24642.5|24602.5|0
1618362000000|2021-04-14 01:00:00|24648.2|24608.2|24672|24632|24683.7|24643.7|24648|24608|0
1618365600000|2021-04-14 02:00:00|24672.1|24632.1|24665.2|24625.2|24677.9|24637.9|24659|24619|0
1618369200000|2021-04-14 03:00:00|24666.2|24626.2|24665.5|24625.5|24668.4|24628.4|24653.6|24613.6|0
1618372800000|2021-04-14 04:00:00|24665.6|24625.6|24700.3|24660.3|24706.2|24666.2|24665.5|24625.5|0
1618376400000|2021-04-14 05:00:00|24700.4|24660.4|24702.4|24662.4|24707.9|24667.9|24689.8|24649.8|0
1618380000000|2021-04-14 06:00:00|24702.5|24662.5|24666.7|24651.7|24702.5|24684.2|24626.7|24611.7|313
1618383600000|2021-04-14 07:00:00|24664.2|24649.2|24559.6|24544.6|24664.2|24649.2|24546.7|24531.7|2430
1618387200000|2021-04-14 08:00:00|24554.6|24539.6|24599.6|24584.6|24604.6|24589.6|24529.6|24514.6|1156
1618390800000|2021-04-14 09:00:00|24594.6|24579.6|24594.6|24579.6|24639.6|24624.6|24569.6|24554.6|1250
1618394400000|2021-04-14 10:00:00|24589.6|24574.6|24599.6|24584.6|24604.6|24589.6|24549.6|24534.6|945
1618398000000|2021-04-14 11:00:00|24604.6|24589.6|24598.9|24583.9|24628.9|24613.9|24589.6|24574.6|652
1618401600000|2021-04-14 12:00:00|24601.4|24586.4|24478.9|24463.9|24603.9|24588.9|24458.9|24443.9|2548
1618405200000|2021-04-14 13:00:00|24473.9|24458.9|24528.9|24513.9|24533.9|24518.9|24443.9|24428.9|1866
1618408800000|2021-04-14 14:00:00|24523.9|24508.9|24553.9|24538.9|24596.4|24581.4|24518.9|24503.9|3035
1618412400000|2021-04-14 15:00:00|24551.4|24536.4|24566.4|24546.4|24601.4|24586.4|24548.9|24533.9|1910
1618416000000|2021-04-14 16:00:00|24571.4|24551.4|24576.4|24551.4|24576.4|24556.4|24551.4|24531.4|85
1618419600000|2021-04-14 17:00:00|24571.4|24546.4|24546.4|24526.4|24576.4|24561.4|24546.4|24526.4|151
1618423200000|2021-04-14 18:00:00|24551.4|24531.4|24516.4|24501.4|24568.9|24553.9|24513.9|24498.9|180
1618426800000|2021-04-14 19:00:00|24513.9|24498.9|24506.4|24491.4|24533.9|24518.9|24483.9|24468.9|248
1618430400000|2021-04-14 20:00:00|24510|24470|24529.8|24489.8|24536.8|24496.8|24510|24470|0
1618434000000|2021-04-14 21:00:00|24529.3|24489.3|24524.5|24484.5|24532|24492|24520|24480|0
1618437600000|2021-04-14 22:00:00|24525|24485|24529.3|24489.3|24538.5|24498.5|24517.7|24477.7|0
1618441200000|2021-04-14 23:00:00|24529.5|24489.5|24521.4|24481.4|24531.8|24491.8|24513.4|24473.4|0
1618444800000|2021-04-15 00:00:00|24521.6|24481.6|24535.6|24495.6|24547.6|24507.6|24512.1|24472.1|0
1618448400000|2021-04-15 01:00:00|24535.5|24495.5|24533.8|24493.8|24547.3|24507.3|24510.4|24470.4|0
1618452000000|2021-04-15 02:00:00|24532.8|24492.8|24508|24468|24534.4|24494.4|24505.1|24465.1|0
1618455600000|2021-04-15 03:00:00|24509.1|24469.1|24528.4|24488.4|24528.6|24488.6|24505.1|24465.1|0
1618459200000|2021-04-15 04:00:00|24528.6|24488.6|24529.2|24489.2|24535.5|24495.5|24528.4|24488.4|0
1618462800000|2021-04-15 05:00:00|24529.3|24489.3|24541.2|24501.2|24547.2|24507.2|24523.6|24483.6|0
1618466400000|2021-04-15 06:00:00|24541.1|24501.1|24596.4|24581.4|24598.9|24583.9|24535.6|24495.6|255
1618470000000|2021-04-15 07:00:00|24598.9|24583.9|24612.9|24597.9|24648.9|24633.9|24578.9|24563.9|2103
1618473600000|2021-04-15 08:00:00|24617.9|24602.9|24612.9|24597.9|24642.9|24627.9|24607.9|24592.9|1084
1618477200000|2021-04-15 09:00:00|24615.4|24600.4|24597.9|24582.9|24622.9|24607.9|24587.9|24572.9|582
1618480800000|2021-04-15 10:00:00|24592.9|24577.9|24622.9|24607.9|24627.9|24612.9|24582.9|24567.9|554
1618484400000|2021-04-15 11:00:00|24617.9|24602.9|24612|24597|24622.9|24607.9|24572.9|24557.9|498
1618488000000|2021-04-15 12:00:00|24607|24592|24612|24597|24637|24622|24597|24582|1692
1618491600000|2021-04-15 13:00:00|24614.5|24599.5|24497|24482|24622|24607|24477|24462|1747
1618495200000|2021-04-15 14:00:00|24502|24487|24588.9|24573.9|24593.9|24578.9|24477|24462|2835
1618498800000|2021-04-15 15:00:00|24593.9|24578.9|24566.4|24546.4|24603.9|24588.9|24538.9|24523.9|2571
1618502400000|2021-04-15 16:00:00|24571.4|24541.4|24571.4|24546.4|24576.4|24556.4|24561.4|24541.4|109
1618506000000|2021-04-15 17:00:00|24566.4|24541.4|24546.4|24526.4|24566.4|24546.4|24546.4|24526.4|172
1618509600000|2021-04-15 18:00:00|24551.4|24521.4|24548.9|24533.9|24556.4|24538.9|24541.4|24521.4|128
1618513200000|2021-04-15 19:00:00|24553.9|24538.9|24583.9|24568.9|24583.9|24568.9|24533.9|24518.9|251
1618516800000|2021-04-15 20:00:00|24604|24564|24596.4|24556.4|24604.7|24564.7|24586.7|24546.7|0
1618520400000|2021-04-15 21:00:00|24595.9|24555.9|24599.4|24559.4|24602.5|24562.5|24595.4|24555.4|0
1618524000000|2021-04-15 22:00:00|24599.6|24559.6|24596.9|24556.9|24601.9|24561.9|24586.6|24546.6|0
1618527600000|2021-04-15 23:00:00|24597.1|24557.1|24598.2|24558.2|24604.8|24564.8|24596.9|24556.9|0
1618531200000|2021-04-16 00:00:00|24597.9|24557.9|24571.8|24531.8|24598.2|24558.2|24565.8|24525.8|0
1618534800000|2021-04-16 01:00:00|24571.6|24531.6|24571.9|24531.9|24572.4|24532.4|24554.6|24514.6|0
1618538400000|2021-04-16 02:00:00|24571.8|24531.8|24576.3|24536.3|24582.5|24542.5|24559.3|24519.3|0
1618542000000|2021-04-16 03:00:00|24576.5|24536.5|24581.8|24541.8|24593.6|24553.6|24576|24536|0
1618545600000|2021-04-16 04:00:00|24581.9|24541.9|24589.1|24549.1|24589.1|24549.1|24571.2|24531.2|0
1618549200000|2021-04-16 05:00:00|24588.9|24548.9|24610.8|24570.8|24617|24577|24583.1|24543.1|0
1618552800000|2021-04-16 06:00:00|24610.7|24570.7|24576.4|24561.4|24610.7|24578.9|24563.9|24548.9|385
1618556400000|2021-04-16 07:00:00|24578.9|24563.9|24594|24579|24628.9|24613.9|24533.9|24518.9|2446
1618560000000|2021-04-16 08:00:00|24599|24584|24574|24559|24601.5|24586.5|24559|24544|769
1618563600000|2021-04-16 09:00:00|24569|24554|24676.5|24661.5|24714|24699|24569|24554|1993
1618567200000|2021-04-16 10:00:00|24679|24664|24559|24544|24679|24664|24549|24534|1398
1618570800000|2021-04-16 11:00:00|24554|24539|24607.7|24592.7|24615.2|24600.2|24529|24514|972
1618574400000|2021-04-16 12:00:00|24605.2|24590.2|24660.2|24645.2|24665.2|24650.2|24605.2|24590.2|610
1618578000000|2021-04-16 13:00:00|24665.2|24650.2|24682.7|24667.7|24695.2|24680.2|24650.2|24635.2|1537
1618581600000|2021-04-16 14:00:00|24685.2|24670.2|24747.7|24732.7|24752.7|24737.7|24670.2|24655.2|2389
1618585200000|2021-04-16 15:00:00|24752.7|24737.7|24701.1|24681.1|24777.7|24762.7|24668.6|24653.6|2351
1618588800000|2021-04-16 16:00:00|24706.1|24686.1|24711.1|24686.1|24721.1|24701.1|24696.1|24676.1|188
1618592400000|2021-04-16 17:00:00|24706.1|24691.1|24716.1|24696.1|24721.1|24701.1|24701.1|24681.1|86
1618596000000|2021-04-16 18:00:00|24721.1|24701.1|24733.6|24718.6|24738.6|24723.6|24716.1|24701.1|142
1618599600000|2021-04-16 19:00:00|24736.1|24721.1|24778.6|24763.6|24786.1|24771.1|24733.6|24718.6|245
1618603200000|2021-04-16 20:00:00|24798.8|24758.8|24777.1|24737.1|24804.5|24764.5|24773.3|24733.3|0
1618783200000|2021-04-18 22:00:00|24740.1|24700.1|24756.4|24716.4|24758.9|24718.9|24738.3|24698.3|0
1618786800000|2021-04-18 23:00:00|24756.2|24716.2|24735.4|24695.4|24758.9|24718.9|24735.4|24695.4|0
1618790400000|2021-04-19 00:00:00|24735.6|24695.6|24745.1|24705.1|24756.4|24716.4|24717.9|24677.9|0
1618794000000|2021-04-19 01:00:00|24745.3|24705.3|24756.8|24716.8|24762.7|24722.7|24726.9|24686.9|0
1618797600000|2021-04-19 02:00:00|24756.7|24716.7|24757.7|24717.7|24774.6|24734.6|24751|24711|0
1618801200000|2021-04-19 03:00:00|24757.8|24717.8|24763.6|24723.6|24780.9|24740.9|24757.6|24717.6|0
1618804800000|2021-04-19 04:00:00|24763.4|24723.4|24769.3|24729.3|24775.8|24735.8|24763.3|24723.3|0
1618808400000|2021-04-19 05:00:00|24769.1|24729.1|24747.4|24707.4|24775.4|24735.4|24740.6|24700.6|0
1618812000000|2021-04-19 06:00:00|24747.3|24707.3|24686.1|24671.1|24747.3|24707.3|24663.6|24648.6|307
1618815600000|2021-04-19 07:00:00|24691.1|24676.1|24668.6|24653.6|24743.6|24728.6|24643.6|24628.6|2398
1618819200000|2021-04-19 08:00:00|24666.1|24651.1|24678.6|24663.6|24713.6|24698.6|24653.6|24638.6|1449
1618822800000|2021-04-19 09:00:00|24676.1|24661.1|24673.6|24658.6|24683.6|24668.6|24633.6|24618.6|1069
1618826400000|2021-04-19 10:00:00|24671.1|24656.1|24658.6|24643.6|24708.6|24693.6|24643.6|24628.6|984
1618830000000|2021-04-19 11:00:00|24656.1|24641.1|24713.6|24698.6|24738.6|24723.6|24643.6|24628.6|995
1618833600000|2021-04-19 12:00:00|24716.1|24701.1|24807.2|24792.2|24807.2|24792.2|24713.6|24698.6|1106
1618837200000|2021-04-19 13:00:00|24802.2|24787.2|24767.2|24752.2|24812.2|24797.2|24762.2|24747.2|2831
1618840800000|2021-04-19 14:00:00|24764.7|24749.7|24666.4|24651.4|24767.2|24752.2|24666.4|24651.4|2809
1618844400000|2021-04-19 15:00:00|24668.9|24653.9|24678.9|24653.9|24706.4|24691.4|24636.4|24621.4|2584
1618848000000|2021-04-19 16:00:00|24673.9|24658.9|24663.9|24643.9|24708.9|24688.9|24648.9|24623.9|185
1618851600000|2021-04-19 17:00:00|24658.9|24638.9|24663.9|24638.9|24678.9|24658.9|24658.9|24633.9|91
1618855200000|2021-04-19 18:00:00|24658.9|24643.9|24678.9|24663.9|24683.9|24668.9|24658.9|24638.9|53
1618858800000|2021-04-19 19:00:00|24676.4|24661.4|24701.4|24686.4|24701.4|24686.4|24658.9|24643.9|108
1618862400000|2021-04-19 20:00:00|24709.9|24669.9|24717.7|24677.7|24727.4|24687.4|24709.9|24669.9|0
1618866000000|2021-04-19 21:00:00|24720.2|24680.2|24715.6|24675.6|24720.2|24680.2|24715.6|24675.6|0
1618869600000|2021-04-19 22:00:00|24716.1|24676.1|24731.9|24691.9|24734.4|24694.4|24713.6|24673.6|0
1618873200000|2021-04-19 23:00:00|24732.1|24692.1|24744.9|24704.9|24747.7|24707.7|24719.8|24679.8|0
1618876800000|2021-04-20 00:00:00|24745.2|24705.2|24713.3|24673.3|24754.5|24714.5|24707.4|24667.4|0
1618880400000|2021-04-20 01:00:00|24713.4|24673.4|24730.1|24690.1|24737.5|24697.5|24702|24662|0
1618884000000|2021-04-20 02:00:00|24729.9|24689.9|24719|24679|24730.7|24690.7|24712.9|24672.9|0
1618887600000|2021-04-20 03:00:00|24718.9|24678.9|24719.5|24679.5|24737.3|24697.3|24713.9|24673.9|0
1618891200000|2021-04-20 04:00:00|24718.5|24678.5|24708.3|24668.3|24719.5|24679.5|24702|24662|0
1618894800000|2021-04-20 05:00:00|24708.2|24668.2|24736.4|24696.4|24736.5|24696.5|24707.9|24667.9|0
1618898400000|2021-04-20 06:00:00|24736.5|24696.5|24688.9|24673.9|24742.3|24711.4|24688.9|24673.9|268
1618902000000|2021-04-20 07:00:00|24691.4|24676.4|24560.1|24545.1|24741.4|24726.4|24555.1|24540.1|3141
1618905600000|2021-04-20 08:00:00|24555.1|24540.1|24520.1|24505.1|24575.1|24560.1|24455.1|24440.1|2372
1618909200000|2021-04-20 09:00:00|24517.6|24502.6|24355.1|24340.1|24520.1|24505.1|24340.1|24325.1|2561
1618912800000|2021-04-20 10:00:00|24357.6|24342.6|24360.1|24345.1|24397.6|24382.6|24325.1|24310.1|1571
1618916400000|2021-04-20 11:00:00|24365.1|24350.1|24279.9|24264.9|24365.1|24350.1|24255.1|24240.1|1618
1618920000000|2021-04-20 12:00:00|24284.9|24269.9|24314.9|24299.9|24319.9|24304.9|24254.9|24239.9|1527
1618923600000|2021-04-20 13:00:00|24312.4|24297.4|24304.9|24289.9|24379.9|24364.9|24274.9|24259.9|2332
1618927200000|2021-04-20 14:00:00|24302.4|24287.4|24100.4|24085.4|24314.9|24299.9|24060.4|24045.4|5232
1618930800000|2021-04-20 15:00:00|24102.9|24087.9|24112.9|24092.9|24140.4|24125.4|24035.4|24020.4|4967
1618934400000|2021-04-20 16:00:00|24117.9|24097.9|24117.9|24092.9|24132.9|24112.9|24097.9|24077.9|483
1618938000000|2021-04-20 17:00:00|24112.9|24097.9|24112.9|24087.9|24122.9|24097.9|24082.9|24062.9|87
1618941600000|2021-04-20 18:00:00|24107.9|24092.9|24077.9|24062.9|24112.9|24092.9|24075.4|24060.4|106
1618945200000|2021-04-20 19:00:00|24080.4|24065.4|24140.4|24125.4|24157.9|24142.9|24080.4|24065.4|290
1618948800000|2021-04-20 20:00:00|24128.9|24088.9|24099.6|24059.6|24137.4|24097.4|24095.5|24055.5|0
1618952400000|2021-04-20 21:00:00|24100.1|24060.1|24105.2|24065.2|24111.2|24071.2|24098.6|24058.6|0
1618956000000|2021-04-20 22:00:00|24106.1|24066.1|24134.6|24094.6|24140|24100|24102.7|24062.7|0
1618959600000|2021-04-20 23:00:00|24134.8|24094.8|24125.9|24085.9|24136.2|24096.2|24116.8|24076.8|0
1618963200000|2021-04-21 00:00:00|24126.1|24086.1|24161.2|24121.2|24184|24144|24111.9|24071.9|0
1618966800000|2021-04-21 01:00:00|24161.3|24121.3|24120.3|24080.3|24166.9|24126.9|24120.2|24080.2|0
1618970400000|2021-04-21 02:00:00|24120.2|24080.2|24050.5|24010.5|24120.3|24080.3|23923.6|23883.6|0
1618974000000|2021-04-21 03:00:00|24050.6|24010.6|24066|24026|24073.7|24033.7|24036.9|23996.9|0
1618977600000|2021-04-21 04:00:00|24066.3|24026.3|24082.3|24042.3|24083.3|24043.3|24059.6|24019.6|0
1618981200000|2021-04-21 05:00:00|24082.5|24042.5|24098.3|24058.3|24109.8|24069.8|24063.4|24023.4|0
1618984800000|2021-04-21 06:00:00|24098.1|24058.1|24182.9|24167.9|24190.4|24175.4|24081.9|24041.9|465
1618988400000|2021-04-21 07:00:00|24180.4|24165.4|24230.3|24215.3|24280.4|24265.4|24175.4|24160.4|4373
1618992000000|2021-04-21 08:00:00|24225.3|24210.3|24145.3|24130.3|24262.8|24247.8|24117.8|24102.8|1996
1618995600000|2021-04-21 09:00:00|24150.3|24135.3|24030.3|24015.3|24180.3|24165.3|24025.3|24010.3|2054
1618999200000|2021-04-21 10:00:00|24025.3|24010.3|24170.3|24155.3|24170.3|24155.3|24000.3|23985.3|2061
1619002800000|2021-04-21 11:00:00|24172.8|24157.8|24134.5|24119.5|24185.3|24170.3|24119.5|24104.5|870
1619006400000|2021-04-21 12:00:00|24139.5|24124.5|23969.5|23954.5|24139.5|24124.5|23944.5|23929.5|2259
1619010000000|2021-04-21 13:00:00|23972|23957|24084.5|24069.5|24099.5|24084.5|23924.5|23909.5|3172
1619013600000|2021-04-21 14:00:00|24087|24072|24186|24171|24191|24176|24084.5|24069.5|2354
1619017200000|2021-04-21 15:00:00|24191|24176|24228.5|24208.5|24228.5|24208.5|24151|24136|2066
1619020800000|2021-04-21 16:00:00|24223.5|24203.5|24228.5|24203.5|24233.5|24213.5|24208.5|24188.5|256
1619024400000|2021-04-21 17:00:00|24223.5|24208.5|24248.5|24228.5|24248.5|24228.5|24218.5|24198.5|128
1619028000000|2021-04-21 18:00:00|24253.5|24233.5|24266|24251|24273.5|24253.5|24253.5|24233.5|108
1619031600000|2021-04-21 19:00:00|24268.5|24253.5|24321|24306|24331|24316|24266|24251|196
1619035200000|2021-04-21 20:00:00|24349.7|24309.7|24308.7|24268.7|24349.7|24309.7|24305.9|24265.9|0
1619038800000|2021-04-21 21:00:00|24309.2|24269.2|24308.7|24268.7|24312.7|24272.7|24306.7|24266.7|0
1619042400000|2021-04-21 22:00:00|24309.8|24269.8|24302.4|24262.4|24317.6|24277.6|24297|24257|0
1619046000000|2021-04-21 23:00:00|24302.6|24262.6|24295|24255|24311.4|24271.4|24293.3|24253.3|0
1619049600000|2021-04-22 00:00:00|24294.8|24254.8|24328.6|24288.6|24335|24295|24287.2|24247.2|0
1619053200000|2021-04-22 01:00:00|24326.5|24286.5|24332.9|24292.9|24352.2|24312.2|24316.3|24276.3|0
1619056800000|2021-04-22 02:00:00|24333|24293|24339.8|24299.8|24357.4|24317.4|24327.5|24287.5|0
1619060400000|2021-04-22 03:00:00|24339.7|24299.7|24336.6|24296.6|24346.2|24306.2|24324.1|24284.1|0
1619064000000|2021-04-22 04:00:00|24336.7|24296.7|24343.7|24303.7|24349.1|24309.1|24319.7|24279.7|0
1619067600000|2021-04-22 05:00:00|24343.6|24303.6|24343.1|24303.1|24348.5|24308.5|24324.9|24284.9|0
1619071200000|2021-04-22 06:00:00|24343.3|24303.3|24291|24276|24356|24341|24286|24271|321
1619074800000|2021-04-22 07:00:00|24298.5|24283.5|24201.2|24186.2|24301|24286|24181.2|24166.2|3224
1619078400000|2021-04-22 08:00:00|24196.2|24181.2|24276.2|24261.2|24313.7|24298.7|24196.2|24181.2|1346
1619082000000|2021-04-22 09:00:00|24278.7|24263.7|24321.2|24306.2|24326.2|24311.2|24251.2|24236.2|1213
1619085600000|2021-04-22 10:00:00|24326.2|24311.2|24296.2|24281.2|24333.7|24318.7|24271.2|24256.2|1069
1619089200000|2021-04-22 11:00:00|24291.2|24276.2|24286|24271|24356.2|24341.2|24273.5|24258.5|1017
1619092800000|2021-04-22 12:00:00|24281|24266|24323.5|24308.5|24381|24366|24266|24251|1145
1619096400000|2021-04-22 13:00:00|24321|24306|24326|24311|24361|24346|24266|24251|1842
1619100000000|2021-04-22 14:00:00|24321|24306|24395.4|24380.4|24425.4|24410.4|24281|24266|2346
1619103600000|2021-04-22 15:00:00|24392.9|24377.9|24402.9|24377.9|24417.9|24402.9|24375.4|24360.4|1941
1619107200000|2021-04-22 16:00:00|24407.9|24382.9|24417.9|24397.9|24417.9|24397.9|24377.9|24357.9|262
1619110800000|2021-04-22 17:00:00|24412.9|24387.9|24262.9|24237.9|24412.9|24387.9|24247.9|24227.9|561
1619114400000|2021-04-22 18:00:00|24257.9|24232.9|24295.4|24280.4|24310.4|24295.4|24237.9|24217.9|330
1619118000000|2021-04-22 19:00:00|24292.9|24277.9|24257.9|24242.9|24300.4|24285.4|24257.9|24242.9|188
1619121600000|2021-04-22 20:00:00|24283.1|24243.1|24300.2|24260.2|24301.9|24261.9|24265|24225|1
1619125200000|2021-04-22 21:00:00|24298.7|24258.7|24296.8|24256.8|24301.3|24261.3|24293.2|24253.2|0
1619128800000|2021-04-22 22:00:00|24295.9|24255.9|24311.8|24271.8|24316.4|24276.4|24294.3|24254.3|0
1619132400000|2021-04-22 23:00:00|24312.1|24272.1|24302.8|24262.8|24316|24276|24293.7|24253.7|0
1619136000000|2021-04-23 00:00:00|24303|24263|24331.2|24291.2|24340.5|24300.5|24292.5|24252.5|0
1619139600000|2021-04-23 01:00:00|24331.1|24291.1|24348.8|24308.8|24360.4|24320.4|24319.6|24279.6|0
1619143200000|2021-04-23 02:00:00|24348.9|24308.9|24343.4|24303.4|24355|24315|24331.8|24291.8|0
1619146800000|2021-04-23 03:00:00|24343.5|24303.5|24333.1|24293.1|24355.6|24315.6|24332.7|24292.7|0
1619150400000|2021-04-23 04:00:00|24335.1|24295.1|24333.7|24293.7|24344.4|24304.4|24331|24291|0
1619154000000|2021-04-23 05:00:00|24333.8|24293.8|24339.2|24299.2|24339.8|24299.8|24321.2|24281.2|0
1619157600000|2021-04-23 06:00:00|24339.4|24299.4|24297.9|24282.9|24345|24322.9|24280.4|24265.4|218
1619161200000|2021-04-23 07:00:00|24305.4|24290.4|24381.8|24366.8|24405.4|24390.4|24270.4|24255.4|3017
1619164800000|2021-04-23 08:00:00|24384.3|24369.3|24384.3|24369.3|24401.8|24386.8|24344.3|24329.3|993
1619168400000|2021-04-23 09:00:00|24381.8|24366.8|24349.3|24334.3|24389.3|24374.3|24309.3|24294.3|955
1619172000000|2021-04-23 10:00:00|24346.8|24331.8|24324.3|24309.3|24359.3|24344.3|24314.3|24299.3|871
1619175600000|2021-04-23 11:00:00|24326.8|24311.8|24323.5|24308.5|24344.3|24329.3|24304.3|24289.3|609
1619179200000|2021-04-23 12:00:00|24326|24311|24258.5|24243.5|24353.5|24338.5|24243.5|24228.5|1171
1619182800000|2021-04-23 13:00:00|24253.5|24238.5|24288.5|24273.5|24298.5|24283.5|24233.5|24218.5|1436
1619186400000|2021-04-23 14:00:00|24286|24271|24367.2|24352.2|24374.7|24359.7|24278.5|24263.5|1530
1619190000000|2021-04-23 15:00:00|24372.2|24357.2|24404.7|24379.7|24414.7|24394.7|24362.2|24347.2|1315
1619193600000|2021-04-23 16:00:00|24399.7|24384.7|24409.7|24384.7|24409.7|24389.7|24389.7|24369.7|126
1619197200000|2021-04-23 17:00:00|24404.7|24389.7|24404.7|24384.7|24414.7|24394.7|24404.7|24379.7|78
1619200800000|2021-04-23 18:00:00|24409.7|24389.7|24437.2|24422.2|24442.2|24427.2|24407.2|24389.7|129
1619204400000|2021-04-23 19:00:00|24439.7|24424.7|24417.2|24402.2|24472.2|24457.2|24412.2|24397.2|257
1619208000000|2021-04-23 20:00:00|24423.5|24383.5|24397.6|24357.6|24429.7|24389.7|24393.9|24353.9|0
1619388000000|2021-04-25 22:00:00|24421.2|24381.2|24435.2|24395.2|24448|24408|24420.2|24380.2|0
1619391600000|2021-04-25 23:00:00|24435.5|24395.5|24411.7|24371.7|24440.9|24400.9|24408.7|24368.7|0
1619395200000|2021-04-26 00:00:00|24411.9|24371.9|24401.6|24361.6|24429|24389|24395.9|24355.9|0
1619398800000|2021-04-26 01:00:00|24401.5|24361.5|24430.3|24390.3|24441.6|24401.6|24394.9|24354.9|0
1619402400000|2021-04-26 02:00:00|24430.4|24390.4|24434.1|24394.1|24442.6|24402.6|24414.1|24374.1|0
1619406000000|2021-04-26 03:00:00|24433.1|24393.1|24436.5|24396.5|24442.6|24402.6|24425.5|24385.5|0
1619409600000|2021-04-26 04:00:00|24436.4|24396.4|24455.9|24415.9|24455.9|24415.9|24436.4|24396.4|0
1619413200000|2021-04-26 05:00:00|24455.7|24415.7|24443.2|24403.2|24464.6|24424.6|24443|24403|0
1619416800000|2021-04-26 06:00:00|24443.3|24403.3|24437.2|24422.2|24448.9|24424.7|24392.2|24377.2|214
1619420400000|2021-04-26 07:00:00|24444.7|24429.7|24454.6|24439.6|24482.1|24467.1|24322.2|24307.2|3065
1619424000000|2021-04-26 08:00:00|24457.1|24442.1|24397.1|24382.1|24494.6|24479.6|24379.6|24364.6|1554
1619427600000|2021-04-26 09:00:00|24392.1|24377.1|24432.1|24417.1|24469.6|24454.6|24382.1|24367.1|969
1619431200000|2021-04-26 10:00:00|24437.1|24422.1|24412.1|24397.1|24489.6|24474.6|24397.1|24382.1|1534
1619434800000|2021-04-26 11:00:00|24417.1|24402.1|24476.7|24461.7|24497.1|24482.1|24417.1|24402.1|653
1619438400000|2021-04-26 12:00:00|24474.2|24459.2|24461.7|24446.7|24516.7|24501.7|24461.7|24446.7|1052
1619442000000|2021-04-26 13:00:00|24464.2|24449.2|24529.2|24514.2|24541.7|24526.7|24441.7|24426.7|1773
1619445600000|2021-04-26 14:00:00|24526.7|24511.7|24506.9|24491.9|24556.9|24541.9|24496.9|24481.9|1701
1619449200000|2021-04-26 15:00:00|24501.9|24486.9|24519.4|24494.4|24541.9|24526.9|24496.9|24481.9|1785
1619452800000|2021-04-26 16:00:00|24524.4|24499.4|24519.4|24499.4|24529.4|24504.4|24514.4|24494.4|85
1619456400000|2021-04-26 17:00:00|24524.4|24494.4|24519.4|24494.4|24524.4|24499.4|24509.4|24484.4|64
1619460000000|2021-04-26 18:00:00|24514.4|24499.4|24526.9|24511.9|24529.4|24514.4|24511.9|24494.4|52
1619463600000|2021-04-26 19:00:00|24529.4|24514.4|24536.9|24521.9|24546.9|24531.9|24509.4|24494.4|261
1619467200000|2021-04-26 20:00:00|24551.6|24511.6|24569.6|24529.6|24575.1|24535.1|24541.2|24501.2|0
1619470800000|2021-04-26 21:00:00|24569.1|24529.1|24568.6|24528.6|24570.6|24530.6|24567.5|24527.5|0
1619474400000|2021-04-26 22:00:00|24569|24529|24563.8|24523.8|24574.1|24534.1|24560.1|24520.1|0
1619478000000|2021-04-26 23:00:00|24564|24524|24579.5|24539.5|24586.1|24546.1|24558.9|24518.9|0
1619481600000|2021-04-27 00:00:00|24579.3|24539.3|24544.2|24504.2|24579.3|24539.3|24530.3|24490.3|0
1619485200000|2021-04-27 01:00:00|24544.4|24504.4|24539.6|24499.6|24550.5|24510.5|24527.2|24487.2|0
1619488800000|2021-04-27 02:00:00|24539.4|24499.4|24533.4|24493.4|24550.8|24510.8|24527.6|24487.6|0
1619492400000|2021-04-27 03:00:00|24533.3|24493.3|24544.8|24504.8|24550.8|24510.8|24527.3|24487.3|0
1619496000000|2021-04-27 04:00:00|24545|24505|24550.7|24510.7|24556.2|24516.2|24544.8|24504.8|0
1619499600000|2021-04-27 05:00:00|24550.8|24510.8|24586.6|24546.6|24603.2|24563.2|24550.7|24510.7|0
1619503200000|2021-04-27 06:00:00|24586.7|24546.7|24529.4|24514.4|24597.8|24557.8|24496.9|24481.9|295
1619506800000|2021-04-27 07:00:00|24526.9|24511.9|24440.8|24425.8|24531.9|24516.9|24428.3|24413.3|3484
1619510400000|2021-04-27 08:00:00|24445.8|24430.8|24428.3|24413.3|24475.8|24460.8|24393.3|24378.3|1098
1619514000000|2021-04-27 09:00:00|24425.8|24410.8|24375.8|24360.8|24448.3|24433.3|24350.8|24335.8|1745
1619517600000|2021-04-27 10:00:00|24373.3|24358.3|24440.8|24425.8|24460.8|24445.8|24370.8|24355.8|801
1619521200000|2021-04-27 11:00:00|24438.3|24423.3|24447.3|24432.3|24488.3|24473.3|24438.3|24423.3|758
1619524800000|2021-04-27 12:00:00|24449.8|24434.8|24502.3|24487.3|24547.3|24532.3|24447.3|24432.3|1569
1619528400000|2021-04-27 13:00:00|24504.8|24489.8|24477.3|24462.3|24522.3|24507.3|24452.3|24437.3|1364
1619532000000|2021-04-27 14:00:00|24482.3|24467.3|24469.4|24454.4|24484.8|24469.8|24444.4|24429.4|1461
1619535600000|2021-04-27 15:00:00|24466.9|24451.9|24511.9|24491.9|24516.9|24496.9|24444.4|24429.4|1845
1619539200000|2021-04-27 16:00:00|24516.9|24496.9|24496.9|24476.9|24526.9|24501.9|24496.9|24476.9|121
1619542800000|2021-04-27 17:00:00|24501.9|24471.9|24516.9|24496.9|24516.9|24496.9|24496.9|24471.9|55
1619546400000|2021-04-27 18:00:00|24511.9|24491.9|24509.4|24494.4|24516.9|24499.4|24496.9|24481.9|79
1619550000000|2021-04-27 19:00:00|24504.4|24489.4|24524.4|24509.4|24529.4|24514.4|24501.9|24486.9|78
1619553600000|2021-04-27 20:00:00|24525.8|24485.8|24536.4|24496.4|24551.4|24511.4|24525.8|24485.8|0
1619557200000|2021-04-27 21:00:00|24535.9|24495.9|24533.2|24493.2|24535.9|24495.9|24530.7|24490.7|0
1619560800000|2021-04-27 22:00:00|24533.4|24493.4|24541|24501|24548.2|24508.2|24533.4|24493.4|0
1619564400000|2021-04-27 23:00:00|24541.2|24501.2|24534|24494|24551|24511|24534|24494|0
1619568000000|2021-04-28 00:00:00|24534.3|24494.3|24491.8|24451.8|24535.8|24495.8|24480.1|24440.1|0
1619571600000|2021-04-28 01:00:00|24491.6|24451.6|24515.6|24475.6|24521.1|24481.1|24485.8|24445.8|0
1619575200000|2021-04-28 02:00:00|24514.6|24474.6|24493.8|24453.8|24516.2|24476.2|24493.5|24453.5|0
1619578800000|2021-04-28 03:00:00|24493.7|24453.7|24516.3|24476.3|24516.6|24476.6|24493.5|24453.5|0
1619582400000|2021-04-28 04:00:00|24516.2|24476.2|24521.6|24481.6|24527.4|24487.4|24516|24476|0
1619586000000|2021-04-28 05:00:00|24521.4|24481.4|24523.5|24483.5|24532.9|24492.9|24520.7|24480.7|0
1619589600000|2021-04-28 06:00:00|24522.5|24482.5|24526.9|24511.9|24544.4|24529.4|24509.4|24475.4|166
1619593200000|2021-04-28 07:00:00|24509.4|24494.4|24443|24428|24549.4|24534.4|24438|24423|2943
1619596800000|2021-04-28 08:00:00|24438|24423|24433|24418|24438|24423|24368|24353|1518
1619600400000|2021-04-28 09:00:00|24428|24413|24448|24433|24463|24448|24413|24398|863
1619604000000|2021-04-28 10:00:00|24445.5|24430.5|24463|24448|24473|24458|24435.5|24420.5|495
1619607600000|2021-04-28 11:00:00|24460.5|24445.5|24471.2|24456.2|24483|24468|24441.2|24426.2|1031
1619611200000|2021-04-28 12:00:00|24468.7|24453.7|24476.2|24461.2|24491.2|24476.2|24431.2|24416.2|1119
1619614800000|2021-04-28 13:00:00|24481.2|24466.2|24486.2|24471.2|24501.2|24486.2|24446.2|24431.2|1446
1619618400000|2021-04-28 14:00:00|24488.7|24473.7|24491.3|24476.3|24541.3|24526.3|24476.3|24461.3|1700
1619622000000|2021-04-28 15:00:00|24486.3|24471.3|24423.8|24403.8|24496.3|24481.3|24423.8|24398.8|1725
1619625600000|2021-04-28 16:00:00|24418.8|24398.8|24458.8|24438.8|24463.8|24443.8|24418.8|24398.8|90
1619629200000|2021-04-28 17:00:00|24463.8|24443.8|24447.8|24419.8|24473.8|24448.8|24443.8|24419.8|69
1619632800000|2021-04-28 18:00:00|24443.8|24418.8|24473.8|24458.8|24481.3|24466.3|24442.8|24414.8|116
1619636400000|2021-04-28 19:00:00|24471.3|24456.3|24436.3|24421.3|24481.3|24466.3|24418.8|24403.8|154
1619640000000|2021-04-28 20:00:00|24443.3|24403.3|24485.5|24445.5|24500.7|24460.7|24443.2|24403.2|0
1619643600000|2021-04-28 21:00:00|24485|24445|24483.5|24443.5|24485|24445|24476.4|24436.4|0
1619647200000|2021-04-28 22:00:00|24483.7|24443.7|24498.6|24458.6|24498.6|24458.6|24479.5|24439.5|0
1619650800000|2021-04-28 23:00:00|24498.5|24458.5|24494|24454|24502.5|24462.5|24479.5|24439.5|0
1619654400000|2021-04-29 00:00:00|24493.8|24453.8|24477.7|24437.7|24499.1|24459.1|24470.4|24430.4|0
1619658000000|2021-04-29 01:00:00|24477.8|24437.8|24511|24471|24522.9|24482.9|24471.8|24431.8|0
1619661600000|2021-04-29 02:00:00|24511.1|24471.1|24526.4|24486.4|24532.7|24492.7|24510.4|24470.4|0
1619665200000|2021-04-29 03:00:00|24524.4|24484.4|24517.6|24477.6|24524.4|24484.4|24514.6|24474.6|0
1619668800000|2021-04-29 04:00:00|24516.6|24476.6|24506.8|24466.8|24527.4|24487.4|24504|24464|0
1619672400000|2021-04-29 05:00:00|24505.8|24465.8|24520.9|24480.9|24532.2|24492.2|24503.8|24463.8|0
1619676000000|2021-04-29 06:00:00|24521|24481|24573.8|24558.8|24573.8|24558.8|24503.8|24472.3|405
1619679600000|2021-04-29 07:00:00|24576.3|24561.3|24511.9|24496.9|24586.3|24571.3|24441.3|24426.3|3080
1619683200000|2021-04-29 08:00:00|24506.9|24491.9|24491.9|24476.9|24546.9|24531.9|24451.9|24436.9|1403
1619686800000|2021-04-29 09:00:00|24489.4|24474.4|24499.4|24484.4|24526.9|24511.9|24461.9|24446.9|762
1619690400000|2021-04-29 10:00:00|24496.9|24481.9|24496.9|24481.9|24536.9|24521.9|24481.9|24466.9|627
1619694000000|2021-04-29 11:00:00|24501.9|24486.9|24509.8|24494.8|24527.3|24512.3|24476.9|24461.9|786
1619697600000|2021-04-29 12:00:00|24507.3|24492.3|24492.3|24477.3|24532.3|24517.3|24472.3|24457.3|933
1619701200000|2021-04-29 13:00:00|24489.8|24474.8|24379.8|24364.8|24509.8|24494.8|24372.3|24357.3|1857
1619704800000|2021-04-29 14:00:00|24377.3|24362.3|24239.2|24224.2|24384.8|24369.8|24159.2|24144.2|4265
1619708400000|2021-04-29 15:00:00|24234.2|24219.2|24271.7|24246.7|24299.2|24284.2|24224.2|24209.2|3968
1619712000000|2021-04-29 16:00:00|24266.7|24251.7|24276.7|24251.7|24276.7|24256.7|24181.7|24161.7|351
1619715600000|2021-04-29 17:00:00|24271.7|24256.7|24291.7|24266.7|24291.7|24276.7|24266.7|24241.7|203
1619719200000|2021-04-29 18:00:00|24286.7|24271.7|24354.2|24339.2|24359.2|24344.2|24286.7|24271.7|131
1619722800000|2021-04-29 19:00:00|24359.2|24344.2|24369.2|24354.2|24379.2|24364.2|24344.2|24329.2|153
1619726400000|2021-04-29 20:00:00|24378.4|24338.4|24358.6|24318.6|24385.4|24345.4|24356.7|24316.7|0
1619730000000|2021-04-29 21:00:00|24359.6|24319.6|24360.1|24320.1|24361.6|24321.6|24357|24317|0
1619733600000|2021-04-29 22:00:00|24360.7|24320.7|24354.5|24314.5|24365.7|24325.7|24347|24307|0
1619737200000|2021-04-29 23:00:00|24354.8|24314.8|24344.1|24304.1|24362.5|24322.5|24329.7|24289.7|0
1619740800000|2021-04-30 00:00:00|24344.3|24304.3|24344.8|24304.8|24357.4|24317.4|24328.5|24288.5|0
1619744400000|2021-04-30 01:00:00|24345|24305|24327.6|24287.6|24350.5|24310.5|24321.7|24281.7|0
1619748000000|2021-04-30 02:00:00|24327.4|24287.4|24299.3|24259.3|24327.4|24287.4|24298.4|24258.4|0
1619751600000|2021-04-30 03:00:00|24299.1|24259.1|24305.7|24265.7|24305.7|24265.7|24287.5|24247.5|0
1619755200000|2021-04-30 04:00:00|24305.8|24265.8|24294.2|24254.2|24317.3|24277.3|24288.5|24248.5|0
1619758800000|2021-04-30 05:00:00|24294.1|24254.1|24290.5|24250.5|24300.2|24260.2|24238.5|24198.5|0
1619762400000|2021-04-30 06:00:00|24288.5|24248.5|24359.2|24344.2|24364.2|24349.2|24261.7|24241.5|319
1619766000000|2021-04-30 07:00:00|24351.7|24336.7|24331.8|24316.8|24404.2|24389.2|24314.2|24299.2|2701
1619769600000|2021-04-30 08:00:00|24336.8|24321.8|24239.3|24224.3|24346.8|24331.8|24236.8|24221.8|1336
1619773200000|2021-04-30 09:00:00|24236.8|24221.8|24186.8|24171.8|24281.8|24266.8|24171.8|24156.8|1657
1619776800000|2021-04-30 10:00:00|24184.3|24169.3|24136.8|24121.8|24204.3|24189.3|24111.8|24096.8|1455
1619780400000|2021-04-30 11:00:00|24139.3|24124.3|24152.7|24137.7|24162.7|24147.7|24091.8|24076.8|1290
1619784000000|2021-04-30 12:00:00|24155.2|24140.2|24177.7|24162.7|24197.7|24182.7|24137.7|24122.7|920
1619787600000|2021-04-30 13:00:00|24180.2|24165.2|24222.7|24207.7|24222.7|24207.7|24137.7|24122.7|1644
1619791200000|2021-04-30 14:00:00|24220.2|24205.2|24193.7|24178.7|24237.7|24222.7|24166.2|24151.2|1770
1619794800000|2021-04-30 15:00:00|24191.2|24176.2|24148.7|24128.7|24196.2|24181.2|24108.7|24093.7|3048
1619798400000|2021-04-30 16:00:00|24143.7|24123.7|24148.7|24128.7|24158.7|24138.7|24128.7|24108.7|195
1619802000000|2021-04-30 17:00:00|24143.7|24123.7|24098.7|24078.7|24168.7|24148.7|24083.7|24063.7|113
1619805600000|2021-04-30 18:00:00|24103.7|24083.7|24111.2|24096.2|24128.7|24111.2|24093.7|24073.7|91
1619809200000|2021-04-30 19:00:00|24113.7|24098.7|24131.2|24116.2|24131.2|24116.2|24071.2|24056.2|299
1619812800000|2021-04-30 20:00:00|24158.3|24118.3|24177.9|24137.9|24185.9|24145.9|24154.6|24114.6|0
1619816400000|2021-04-30 21:00:00|24180.5|24140.5|24180.5|24140.5|24180.5|24140.5|24180.5|24140.5|0
1619992800000|2021-05-02 22:00:00|24208.5|24168.5|24198.9|24158.9|24213.8|24173.8|24192.1|24152.1|0
1619996400000|2021-05-02 23:00:00|24199.1|24159.1|24205.2|24165.2|24207.6|24167.6|24197.4|24157.4|0
1620000000000|2021-05-03 00:00:00|24205.4|24165.4|24268|24228|24268.4|24228.4|24202.8|24162.8|0
1620003600000|2021-05-03 01:00:00|24268.1|24228.1|24211.4|24171.4|24268.4|24228.4|24211|24171|0
1620007200000|2021-05-03 02:00:00|24211.3|24171.3|24205.6|24165.6|24216.3|24176.3|24193.4|24153.4|0
1620010800000|2021-05-03 03:00:00|24205.8|24165.8|24219.9|24179.9|24222.9|24182.9|24205.6|24165.6|0
1620014400000|2021-05-03 04:00:00|24220.9|24180.9|24222.2|24182.2|24222.6|24182.6|24199.8|24159.8|0
1620018000000|2021-05-03 05:00:00|24222|24182|24198.2|24158.2|24222.2|24182.2|24198.2|24158.2|0
1620021600000|2021-05-03 06:00:00|24198.4|24158.4|24218.7|24203.7|24226.2|24211.2|24141.2|24126.2|278
1620025200000|2021-05-03 07:00:00|24223.7|24208.7|24366.2|24351.2|24386.2|24371.2|24161.2|24146.2|4395
1620028800000|2021-05-03 08:00:00|24371.2|24356.2|24318.7|24303.7|24376.2|24361.2|24306.2|24291.2|1318
1620032400000|2021-05-03 09:00:00|24321.2|24306.2|24251.2|24236.2|24321.2|24306.2|24156.2|24141.2|1682
1620036000000|2021-05-03 10:00:00|24248.7|24233.7|24356.2|24341.2|24381.2|24366.2|24226.2|24211.2|1408
1620039600000|2021-05-03 11:00:00|24358.7|24343.7|24444|24429|24461.2|24446.2|24358.7|24343.7|1655
1620043200000|2021-05-03 12:00:00|24446.5|24431.5|24416.5|24401.5|24474|24459|24406.5|24391.5|1256
1620046800000|2021-05-03 13:00:00|24419|24404|24436.5|24421.5|24454|24439|24409|24394|1228
1620050400000|2021-05-03 14:00:00|24426.5|24411.5|24424.3|24409.3|24449.3|24434.3|24394.3|24379.3|1663
1620054000000|2021-05-03 15:00:00|24429.3|24414.3|24441.8|24421.8|24454.3|24439.3|24379.3|24364.3|1843
1620057600000|2021-05-03 16:00:00|24446.8|24426.8|24451.8|24426.8|24461.8|24441.8|24436.8|24416.8|228
1620061200000|2021-05-03 17:00:00|24456.8|24431.8|24446.8|24426.8|24456.8|24436.8|24436.8|24416.8|46
1620064800000|2021-05-03 18:00:00|24451.8|24421.8|24474.3|24459.3|24474.3|24459.3|24446.8|24421.8|107
1620068400000|2021-05-03 19:00:00|24476.8|24461.8|24474.3|24459.3|24484.3|24469.3|24459.3|24444.3|226
1620072000000|2021-05-03 20:00:00|24496.3|24456.3|24485.8|24445.8|24502.7|24462.7|24480.2|24440.2|0
1620075600000|2021-05-03 21:00:00|24485.6|24445.6|24484.1|24444.1|24486.6|24446.6|24479|24439|0
1620079200000|2021-05-03 22:00:00|24484.7|24444.7|24482.2|24442.2|24494.8|24454.8|24481|24441|0
1620082800000|2021-05-03 23:00:00|24482.4|24442.4|24462.8|24422.8|24483|24443|24457.4|24417.4|0
1620086400000|2021-05-04 00:00:00|24462.4|24422.4|24447.3|24407.3|24471.9|24431.9|24440.9|24400.9|0
1620090000000|2021-05-04 01:00:00|24447.2|24407.2|24416.8|24376.8|24447.3|24407.3|24410.8|24370.8|0
1620093600000|2021-05-04 02:00:00|24414.8|24374.8|24423.7|24383.7|24423.8|24383.8|24404.9|24364.9|0
1620097200000|2021-05-04 03:00:00|24423.5|24383.5|24429.1|24389.1|24435|24395|24405.9|24365.9|0
1620100800000|2021-05-04 04:00:00|24428.9|24388.9|24427.3|24387.3|24434.5|24394.5|24421.6|24381.6|0
1620104400000|2021-05-04 05:00:00|24426.2|24386.2|24449.6|24409.6|24449.9|24409.9|24416.2|24376.2|0
1620108000000|2021-05-04 06:00:00|24447.6|24407.6|24444.3|24429.3|24456.8|24441.8|24416.8|24398.5|210
1620111600000|2021-05-04 07:00:00|24446.8|24431.8|24420.3|24405.3|24524.3|24509.3|24350.3|24335.3|2610
1620115200000|2021-05-04 08:00:00|24415.3|24400.3|24455.3|24440.3|24465.3|24450.3|24375.3|24360.3|1356
1620118800000|2021-05-04 09:00:00|24457.8|24442.8|24432.8|24417.8|24460.3|24445.3|24385.3|24370.3|1084
1620122400000|2021-05-04 10:00:00|24435.3|24420.3|24490.3|24475.3|24490.3|24475.3|24430.3|24415.3|867
1620126000000|2021-05-04 11:00:00|24492.8|24477.8|24272.5|24257.5|24510.3|24495.3|24232.5|24217.5|3439
1620129600000|2021-05-04 12:00:00|24270|24255|24147.5|24132.5|24272.5|24257.5|24127.5|24112.5|2906
1620133200000|2021-05-04 13:00:00|24145|24130|24050|24035|24267.5|24252.5|24030|24015|3591
1620136800000|2021-05-04 14:00:00|24047.5|24032.5|23991|23976|24071|24056|23966|23951|4782
1620140400000|2021-05-04 15:00:00|23988.5|23973.5|23953.5|23928.5|24026|24011|23941|23923.5|4508
1620144000000|2021-05-04 16:00:00|23948.5|23933.5|23993.5|23968.5|24018.5|23998.5|23948.5|23933.5|322
1620147600000|2021-05-04 17:00:00|23988.5|23963.5|24033.5|24008.5|24058.5|24038.5|23983.5|23963.5|150
1620151200000|2021-05-04 18:00:00|24028.5|24003.5|24071|24056|24076|24061|24023.5|24003.5|157
1620154800000|2021-05-04 19:00:00|24068.5|24053.5|24063.5|24048.5|24076|24061|24041|24026|251
1620158400000|2021-05-04 20:00:00|24086.6|24046.6|24081.8|24041.8|24100.6|24060.6|24061.2|24021.2|0
1620162000000|2021-05-04 21:00:00|24081.3|24041.3|24086.4|24046.4|24087.4|24047.4|24081.3|24041.3|0
1620165600000|2021-05-04 22:00:00|24086.8|24046.8|24079.8|24039.8|24090.1|24050.1|24068.2|24028.2|0
1620169200000|2021-05-04 23:00:00|24080|24040|24091.1|24051.1|24091.1|24051.1|24075.9|24035.9|0
1620172800000|2021-05-05 00:00:00|24091.3|24051.3|24138.9|24098.9|24155.8|24115.8|24088.6|24048.6|0
1620176400000|2021-05-05 01:00:00|24139|24099|24164.9|24124.9|24174.3|24134.3|24138.2|24098.2|0
1620180000000|2021-05-05 02:00:00|24165|24125|24158.4|24118.4|24176.2|24136.2|24141.2|24101.2|0
1620183600000|2021-05-05 03:00:00|24158.5|24118.5|24153|24113|24164|24124|24147.3|24107.3|0
1620187200000|2021-05-05 04:00:00|24150.9|24110.9|24158.4|24118.4|24164.1|24124.1|24141.6|24101.6|0
1620190800000|2021-05-05 05:00:00|24158.5|24118.5|24155.3|24115.3|24169.5|24129.5|24109.3|24069.3|0
1620194400000|2021-05-05 06:00:00|24155.6|24115.6|24168.5|24153.5|24197.5|24168.5|24150.1|24110.1|444
1620198000000|2021-05-05 07:00:00|24176|24161|24293.5|24278.5|24328.5|24313.5|24111|24096|4015
1620201600000|2021-05-05 08:00:00|24298.5|24283.5|24298.5|24283.5|24348.5|24333.5|24261|24246|1616
1620205200000|2021-05-05 09:00:00|24303.5|24288.5|24293.5|24278.5|24323.5|24308.5|24283.5|24268.5|1063
1620208800000|2021-05-05 10:00:00|24296|24281|24278.5|24263.5|24313.5|24298.5|24258.5|24243.5|748
1620212400000|2021-05-05 11:00:00|24276|24261|24328.9|24313.9|24328.9|24313.9|24258.5|24243.5|769
1620216000000|2021-05-05 12:00:00|24326.4|24311.4|24403.9|24388.9|24418.9|24403.9|24323.9|24308.9|1758
1620219600000|2021-05-05 13:00:00|24408.9|24393.9|24406.4|24391.4|24433.9|24418.9|24368.9|24353.9|1853
1620223200000|2021-05-05 14:00:00|24403.9|24388.9|24419.8|24404.8|24444.8|24429.8|24348.9|24333.9|1902
1620226800000|2021-05-05 15:00:00|24417.3|24402.3|24512.3|24487.3|24512.3|24492.3|24414.8|24399.8|2966
1620230400000|2021-05-05 16:00:00|24517.3|24492.3|24497.3|24477.3|24522.3|24502.3|24497.3|24472.3|353
1620234000000|2021-05-05 17:00:00|24492.3|24472.3|24512.3|24487.3|24512.3|24492.3|24492.3|24472.3|116
1620237600000|2021-05-05 18:00:00|24507.3|24482.3|24512.3|24497.3|24524.8|24509.8|24502.3|24482.3|113
1620241200000|2021-05-05 19:00:00|24509.8|24494.8|24499.8|24484.8|24514.8|24499.8|24454.8|24439.8|252
1620244800000|2021-05-05 20:00:00|24514.3|24474.3|24507.4|24467.4|24534.4|24494.4|24501.6|24461.6|0
1620248400000|2021-05-05 21:00:00|24507.6|24467.6|24507.1|24467.1|24508.6|24468.6|24498.5|24458.5|0
1620252000000|2021-05-05 22:00:00|24507.5|24467.5|24494.1|24454.1|24520.3|24480.3|24491.7|24451.7|0
1620255600000|2021-05-05 23:00:00|24494.4|24454.4|24520.4|24480.4|24523.4|24483.4|24494.3|24454.3|0
1620259200000|2021-05-06 00:00:00|24520.2|24480.2|24531.8|24491.8|24539.9|24499.9|24504.6|24464.6|0
1620262800000|2021-05-06 01:00:00|24531.7|24491.7|24554.5|24514.5|24561.2|24521.2|24531.7|24491.7|0
1620266400000|2021-05-06 02:00:00|24556.6|24516.6|24488.8|24448.8|24560|24520|24481.5|24441.5|0
1620270000000|2021-05-06 03:00:00|24488.6|24448.6|24494.8|24454.8|24505.7|24465.7|24482.3|24442.3|0
1620273600000|2021-05-06 04:00:00|24494.7|24454.7|24478.7|24438.7|24500.7|24460.7|24477.4|24437.4|0
1620277200000|2021-05-06 05:00:00|24480.7|24440.7|24546.8|24506.8|24552.3|24512.3|24480.7|24440.7|0
1620280800000|2021-05-06 06:00:00|24546.6|24506.6|24552.3|24537.3|24576|24544.8|24519.8|24489.7|282
1620284400000|2021-05-06 07:00:00|24554.8|24539.8|24607.1|24592.1|24692.3|24677.3|24539.8|24524.8|3869
1620288000000|2021-05-06 08:00:00|24609.6|24594.6|24592.1|24577.1|24677.1|24662.1|24567.1|24552.1|1642
1620291600000|2021-05-06 09:00:00|24594.6|24579.6|24497.1|24482.1|24637.1|24622.1|24459.6|24444.6|2088
1620295200000|2021-05-06 10:00:00|24494.6|24479.6|24492.1|24477.1|24557.1|24542.1|24479.6|24464.6|855
1620298800000|2021-05-06 11:00:00|24487.1|24472.1|24515.5|24500.5|24547.1|24532.1|24484.6|24469.6|520
1620302400000|2021-05-06 12:00:00|24520.5|24505.5|24515.5|24500.5|24555.5|24540.5|24475.5|24460.5|1026
1620306000000|2021-05-06 13:00:00|24520.5|24505.5|24448|24433|24545.5|24530.5|24445.5|24430.5|1693
1620309600000|2021-05-06 14:00:00|24445.5|24430.5|24455.5|24440.5|24475.5|24460.5|24375.5|24360.5|2269
1620313200000|2021-05-06 15:00:00|24453|24438|24523|24503|24540.5|24525.5|24415.5|24400.5|1946
1620316800000|2021-05-06 16:00:00|24528|24498|24533|24513|24548|24528|24503|24478|132
1620320400000|2021-05-06 17:00:00|24528|24508|24513|24488|24543|24518|24513|24488|104
1620324000000|2021-05-06 18:00:00|24518|24493|24518|24503|24533|24513|24488|24468|132
1620327600000|2021-05-06 19:00:00|24515.5|24500.5|24595.5|24580.5|24598|24583|24500.5|24485.5|177
1620331200000|2021-05-06 20:00:00|24615.6|24575.6|24618.5|24578.5|24622.7|24582.7|24601.3|24561.3|0
1620334800000|2021-05-06 21:00:00|24618|24578|24619.4|24579.4|24620.4|24580.4|24613.9|24573.9|0
1620338400000|2021-05-06 22:00:00|24620.4|24580.4|24605.8|24565.8|24629.7|24589.7|24604.1|24564.1|0
1620342000000|2021-05-06 23:00:00|24606|24566|24604.1|24564.1|24611.9|24571.9|24597.9|24557.9|0
1620345600000|2021-05-07 00:00:00|24603.8|24563.8|24623|24583|24623|24583|24570.9|24530.9|0
1620349200000|2021-05-07 01:00:00|24623.1|24583.1|24640|24600|24646.1|24606.1|24617.4|24577.4|0
1620352800000|2021-05-07 02:00:00|24639.9|24599.9|24632.4|24592.4|24651.5|24611.5|24625.9|24585.9|0
1620356400000|2021-05-07 03:00:00|24632.5|24592.5|24631.5|24591.5|24638.1|24598.1|24625.5|24585.5|0
1620360000000|2021-05-07 04:00:00|24631.4|24591.4|24643.4|24603.4|24643.5|24603.5|24625.2|24585.2|0
1620363600000|2021-05-07 05:00:00|24643.3|24603.3|24629.9|24589.9|24643.4|24603.4|24623.9|24583.9|0
1620367200000|2021-05-07 06:00:00|24631.9|24591.9|24675.5|24660.5|24685.5|24670.5|24595.5|24580.5|493
1620370800000|2021-05-07 07:00:00|24663|24648|24462.6|24447.6|24678|24663|24457.6|24442.6|3494
1620374400000|2021-05-07 08:00:00|24467.6|24452.6|24487.6|24472.6|24487.6|24472.6|24422.6|24407.6|1006
1620378000000|2021-05-07 09:00:00|24485.1|24470.1|24500.1|24485.1|24507.6|24492.6|24460.1|24445.1|1145
1620381600000|2021-05-07 10:00:00|24502.6|24487.6|24565.1|24550.1|24577.6|24562.6|24492.6|24477.6|983
1620385200000|2021-05-07 11:00:00|24567.6|24552.6|24581.7|24566.7|24587.6|24572.6|24552.6|24537.6|574
1620388800000|2021-05-07 12:00:00|24579.2|24564.2|24569.2|24554.2|24609.2|24594.2|24479.2|24464.2|2354
1620392400000|2021-05-07 13:00:00|24566.7|24551.7|24614.2|24599.2|24614.2|24599.2|24489.2|24474.2|2279
1620396000000|2021-05-07 14:00:00|24616.7|24601.7|24616.4|24601.4|24644.2|24629.2|24588.9|24573.9|1532
1620399600000|2021-05-07 15:00:00|24613.9|24598.9|24613.9|24593.9|24631.4|24616.4|24576.4|24561.4|1945
1620403200000|2021-05-07 16:00:00|24618.9|24598.9|24628.9|24608.9|24633.9|24613.9|24598.9|24578.9|227
1620406800000|2021-05-07 17:00:00|24633.9|24613.9|24638.9|24618.9|24638.9|24618.9|24613.9|24593.9|211
1620410400000|2021-05-07 18:00:00|24633.9|24613.9|24653.9|24638.9|24661.4|24646.4|24623.9|24603.9|183
1620414000000|2021-05-07 19:00:00|24651.4|24636.4|24663.9|24648.9|24681.4|24666.4|24646.4|24631.4|183
1620417600000|2021-05-07 20:00:00|24683|24643|24692.5|24652.5|24704.4|24664.4|24676.9|24636.9|0
1620421200000|2021-05-07 21:00:00|24696.7|24656.7|24696.7|24656.7|24696.7|24656.7|24696.7|24656.7|0
1620597600000|2021-05-09 22:00:00|24702|24662|24699.2|24659.2|24717.3|24677.3|24693.5|24653.5|0
1620601200000|2021-05-09 23:00:00|24699.4|24659.4|24715.4|24675.4|24721.8|24681.8|24697|24657|0
1620604800000|2021-05-10 00:00:00|24715.6|24675.6|24740.2|24700.2|24751.7|24711.7|24708.8|24668.8|0
1620608400000|2021-05-10 01:00:00|24740|24700|24755.8|24715.8|24767.6|24727.6|24734|24694|0
1620612000000|2021-05-10 02:00:00|24755.9|24715.9|24733.4|24693.4|24761.3|24721.3|24727.6|24687.6|0
1620615600000|2021-05-10 03:00:00|24733.6|24693.6|24717.2|24677.2|24739|24699|24711.8|24671.8|0
1620619200000|2021-05-10 04:00:00|24717|24677|24710.6|24670.6|24722.3|24682.3|24710.4|24670.4|0
1620622800000|2021-05-10 05:00:00|24710.5|24670.5|24730.9|24690.9|24731.1|24691.1|24709.5|24669.5|0
1620626400000|2021-05-10 06:00:00|24728.9|24688.9|24743.9|24728.9|24746.4|24731.4|24696.4|24670.5|341
1620630000000|2021-05-10 07:00:00|24746.4|24731.4|24728.6|24713.6|24766.4|24751.4|24686.4|24671.4|3332
1620633600000|2021-05-10 08:00:00|24723.6|24708.6|24738.6|24723.6|24763.6|24748.6|24711.1|24696.1|1199
1620637200000|2021-05-10 09:00:00|24736.1|24721.1|24663.6|24648.6|24761.1|24746.1|24663.6|24648.6|1096
1620640800000|2021-05-10 10:00:00|24661.1|24646.1|24678.6|24663.6|24706.1|24691.1|24658.6|24643.6|1157
1620644400000|2021-05-10 11:00:00|24673.6|24658.6|24706.3|24691.3|24733.6|24718.6|24668.6|24653.6|742
1620648000000|2021-05-10 12:00:00|24703.8|24688.8|24738.8|24723.8|24761.3|24746.3|24698.8|24683.8|811
1620651600000|2021-05-10 13:00:00|24741.3|24726.3|24816.3|24801.3|24821.3|24806.3|24731.3|24716.3|2031
1620655200000|2021-05-10 14:00:00|24813.8|24798.8|24767.5|24752.5|24820|24805|24740|24725|2339
1620658800000|2021-05-10 15:00:00|24770|24755|24822.5|24802.5|24822.5|24805|24760|24745|2071
1620662400000|2021-05-10 16:00:00|24827.5|24807.5|24802.5|24782.5|24832.5|24812.5|24802.5|24782.5|194
1620666000000|2021-05-10 17:00:00|24797.5|24777.5|24797.5|24777.5|24812.5|24787.5|24787.5|24767.5|102
1620669600000|2021-05-10 18:00:00|24792.5|24772.5|24712.5|24697.5|24792.5|24772.5|24705|24690|357
1620673200000|2021-05-10 19:00:00|24710|24695|24685|24670|24732.5|24717.5|24680|24665|248
1620676800000|2021-05-10 20:00:00|24700.6|24660.6|24652.2|24612.2|24713.6|24673.6|24641.4|24601.4|0
1620680400000|2021-05-10 21:00:00|24652|24612|24733|24693|24740.6|24700.6|24651.5|24611.5|0
1620684000000|2021-05-10 22:00:00|24734.1|24694.1|24752.6|24712.6|24753.8|24713.8|24715.8|24675.8|0
1620687600000|2021-05-10 23:00:00|24753.1|24713.1|24724.9|24684.9|24753.9|24713.9|24719.6|24679.6|0
1620691200000|2021-05-11 00:00:00|24724.7|24684.7|24573.7|24533.7|24729.1|24689.1|24559.9|24519.9|0
1620694800000|2021-05-11 01:00:00|24573.5|24533.5|24553.8|24513.8|24613.1|24573.1|24529.7|24489.7|0
1620698400000|2021-05-11 02:00:00|24553.9|24513.9|24550.4|24510.4|24573.8|24533.8|24525.6|24485.6|0
1620702000000|2021-05-11 03:00:00|24551.4|24511.4|24574.5|24534.5|24602.4|24562.4|24538.4|24498.4|0
1620705600000|2021-05-11 04:00:00|24576.5|24536.5|24552.7|24512.7|24586.2|24546.2|24545.2|24505.2|0
1620709200000|2021-05-11 05:00:00|24552.8|24512.8|24597.9|24557.9|24603.7|24563.7|24552.4|24512.4|0
1620712800000|2021-05-11 06:00:00|24597.7|24557.7|24552.5|24537.5|24603.5|24580|24510|24495|606
1620716400000|2021-05-11 07:00:00|24562.5|24547.5|24565|24550|24622.5|24607.5|24432.5|24417.5|5324
1620720000000|2021-05-11 08:00:00|24570|24555|24431.5|24416.5|24570|24555|24426.5|24411.5|1914
1620723600000|2021-05-11 09:00:00|24429|24414|24394|24379|24501.5|24486.5|24381.5|24366.5|1722
1620727200000|2021-05-11 10:00:00|24396.5|24381.5|24341.5|24326.5|24396.5|24381.5|24301.5|24286.5|1572
1620730800000|2021-05-11 11:00:00|24344|24329|24326.5|24311.5|24366.5|24351.5|24321.5|24306.5|1008
1620734400000|2021-05-11 12:00:00|24324|24309|24304|24289|24341.5|24326.5|24286.5|24271.5|1462
1620738000000|2021-05-11 13:00:00|24306.5|24291.5|24449.5|24434.5|24454.5|24439.5|24271.5|24256.5|2688
1620741600000|2021-05-11 14:00:00|24454.5|24439.5|24340.5|24325.5|24469.5|24454.5|24293|24278|3103
1620745200000|2021-05-11 15:00:00|24335.5|24320.5|24448|24428|24463|24443|24325.5|24310.5|3132
1620748800000|2021-05-11 16:00:00|24453|24423|24393|24368|24458|24433|24373|24348|289
1620752400000|2021-05-11 17:00:00|24388|24363|24473|24453|24488|24468|24388|24363|163
1620756000000|2021-05-11 18:00:00|24478|24458|24473|24458|24493|24475.5|24445.5|24430.5|126
1620759600000|2021-05-11 19:00:00|24470.5|24455.5|24445.5|24430.5|24485.5|24470.5|24420.5|24405.5|207
1620763200000|2021-05-11 20:00:00|24468.7|24428.7|24427.9|24387.9|24479.6|24439.6|24412.8|24372.8|0
1620766800000|2021-05-11 21:00:00|24427.4|24387.4|24424.6|24384.6|24429.5|24389.5|24420.5|24380.5|0
1620770400000|2021-05-11 22:00:00|24424.8|24384.8|24432.5|24392.5|24441.7|24401.7|24418.3|24378.3|0
1620774000000|2021-05-11 23:00:00|24432.6|24392.6|24459|24419|24459|24419|24410.5|24370.5|0
1620777600000|2021-05-12 00:00:00|24459.2|24419.2|24362|24322|24513.5|24473.5|24336.3|24296.3|0
1620781200000|2021-05-12 01:00:00|24361.9|24321.9|24362.7|24322.7|24410.2|24370.2|24338.8|24298.8|0
1620784800000|2021-05-12 02:00:00|24362.6|24322.6|24385.9|24345.9|24416.6|24376.6|24357|24317|0
1620788400000|2021-05-12 03:00:00|24386|24346|24275|24235|24398.7|24358.7|24257.2|24217.2|0
1620792000000|2021-05-12 04:00:00|24275.1|24235.1|24328.8|24288.8|24328.9|24288.9|24250.3|24210.3|0
1620795600000|2021-05-12 05:00:00|24328.7|24288.7|24327.1|24287.1|24399.4|24359.4|24327.1|24287.1|0
1620799200000|2021-05-12 06:00:00|24327.3|24287.3|24425.5|24410.5|24428|24413|24300.5|24285.5|534
1620802800000|2021-05-12 07:00:00|24433|24418|24503.1|24488.1|24538.1|24523.1|24358|24343|3370
1620806400000|2021-05-12 08:00:00|24498.1|24483.1|24423.1|24408.1|24523.1|24508.1|24363.1|24348.1|1754
1620810000000|2021-05-12 09:00:00|24420.6|24405.6|24413.1|24398.1|24453.1|24438.1|24373.1|24358.1|878
1620813600000|2021-05-12 10:00:00|24415.6|24400.6|24393.1|24378.1|24483.1|24468.1|24390.6|24375.6|978
1620817200000|2021-05-12 11:00:00|24398.1|24383.1|24413.6|24398.6|24433.1|24418.1|24388.1|24373.1|613
1620820800000|2021-05-12 12:00:00|24411.1|24396.1|24446.1|24431.1|24451.1|24436.1|24256.1|24241.1|3407
1620824400000|2021-05-12 13:00:00|24451.1|24436.1|24466.1|24451.1|24508.6|24493.6|24368.6|24353.6|2364
1620828000000|2021-05-12 14:00:00|24463.6|24448.6|24479.1|24464.1|24546.6|24531.6|24446.1|24431.1|2549
1620831600000|2021-05-12 15:00:00|24481.6|24466.6|24416.6|24391.6|24534.1|24519.1|24406.6|24386.6|3523
1620835200000|2021-05-12 16:00:00|24411.6|24386.6|24391.6|24366.6|24436.6|24416.6|24366.6|24346.6|437
1620838800000|2021-05-12 17:00:00|24386.6|24361.6|24411.6|24386.6|24431.6|24406.6|24376.6|24356.6|115
1620842400000|2021-05-12 18:00:00|24406.6|24391.6|24371.6|24356.6|24426.6|24406.6|24324.1|24309.1|214
1620846000000|2021-05-12 19:00:00|24369.1|24354.1|24311.6|24296.6|24371.6|24356.6|24261.6|24246.6|254
1620849600000|2021-05-12 20:00:00|24310.7|24270.7|24280.9|24240.9|24344.2|24304.2|24275.4|24235.4|0
1620853200000|2021-05-12 21:00:00|24282.5|24242.5|24299.9|24259.9|24302.4|24262.4|24277.9|24237.9|0
1620856800000|2021-05-12 22:00:00|24301.2|24261.2|24380.8|24340.8|24384.7|24344.7|24299.4|24259.4|0
1620860400000|2021-05-12 23:00:00|24380.6|24340.6|24391.4|24351.4|24396.4|24356.4|24369.9|24329.9|0
1620864000000|2021-05-13 00:00:00|24391.3|24351.3|24360.4|24320.4|24401.9|24361.9|24316.5|24276.5|0
1620867600000|2021-05-13 01:00:00|24360.5|24320.5|24379.3|24339.3|24385.9|24345.9|24330.2|24290.2|0
1620871200000|2021-05-13 02:00:00|24377.2|24337.2|24368|24328|24379.6|24339.6|24343.7|24303.7|0
1620874800000|2021-05-13 03:00:00|24368.2|24328.2|24350.8|24310.8|24386.4|24346.4|24339.1|24299.1|0
1620878400000|2021-05-13 04:00:00|24350.7|24310.7|24343.6|24303.6|24364.4|24324.4|24326|24286|0
1620882000000|2021-05-13 05:00:00|24343.7|24303.7|24268.8|24228.8|24349.5|24309.5|24251.9|24211.9|0
1620885600000|2021-05-13 06:00:00|24269|24229|24259.1|24244.1|24304.1|24289.1|24234.1|24219.1|480
1620889200000|2021-05-13 07:00:00|24256.6|24241.6|24032.3|24017.3|24259.1|24244.1|23987.3|23972.3|6377
1620892800000|2021-05-13 08:00:00|24034.8|24019.8|24004.8|23989.8|24034.8|24019.8|23902.3|23887.3|3835
1620896400000|2021-05-13 09:00:00|24007.3|23992.3|24067.3|24052.3|24089.8|24074.8|23992.3|23977.3|2281
1620900000000|2021-05-13 10:00:00|24069.8|24054.8|24122.3|24107.3|24134.8|24119.8|24022.3|24007.3|1590
1620903600000|2021-05-13 11:00:00|24124.8|24109.8|24289|24274|24294|24279|24117.3|24102.3|2166
1620907200000|2021-05-13 12:00:00|24291.5|24276.5|24379|24364|24401.5|24386.5|24269|24254|2500
1620910800000|2021-05-13 13:00:00|24384|24369|24468|24453|24503|24488|24376.5|24361.5|3370
1620914400000|2021-05-13 14:00:00|24470.5|24455.5|24562.3|24547.3|24577.3|24562.3|24470.5|24455.5|2722
1620918000000|2021-05-13 15:00:00|24567.3|24552.3|24494.8|24474.8|24572.3|24557.3|24459.8|24444.8|2913
1620921600000|2021-05-13 16:00:00|24499.8|24479.8|24494.8|24469.8|24539.8|24514.8|24489.8|24464.8|327
1620925200000|2021-05-13 17:00:00|24499.8|24474.8|24484.8|24464.8|24524.8|24504.8|24434.8|24414.8|246
1620928800000|2021-05-13 18:00:00|24489.8|24469.8|24534.8|24519.8|24542.3|24527.3|24489.8|24469.8|203
1620932400000|2021-05-13 19:00:00|24537.3|24522.3|24582.3|24567.3|24604.8|24589.8|24537.3|24522.3|318
1620936000000|2021-05-13 20:00:00|24587.1|24547.1|24607.6|24567.6|24611.1|24571.1|24560.1|24520.1|0
1620939600000|2021-05-13 21:00:00|24606.1|24566.1|24610.2|24570.2|24613.8|24573.8|24603.5|24563.5|0
1620943200000|2021-05-13 22:00:00|24611.7|24571.7|24602.5|24562.5|24616.5|24576.5|24594.5|24554.5|0
1620946800000|2021-05-13 23:00:00|24602.6|24562.6|24623|24583|24629.7|24589.7|24579.3|24539.3|0
1620950400000|2021-05-14 00:00:00|24622.8|24582.8|24644.5|24604.5|24650.4|24610.4|24590.8|24550.8|0
1620954000000|2021-05-14 01:00:00|24644.6|24604.6|24617.9|24577.9|24656.7|24616.7|24587.6|24547.6|0
1620957600000|2021-05-14 02:00:00|24618|24578|24638.8|24598.8|24640.5|24600.5|24594.4|24554.4|0
1620961200000|2021-05-14 03:00:00|24639|24599|24689.2|24649.2|24708|24668|24639|24599|0
1620964800000|2021-05-14 04:00:00|24689.3|24649.3|24685.7|24645.7|24708.7|24668.7|24673.7|24633.7|0
1620968400000|2021-05-14 05:00:00|24685.8|24645.8|24693|24653|24717.5|24677.5|24674.1|24634.1|0
1620972000000|2021-05-14 06:00:00|24690.9|24650.9|24642.3|24627.3|24690.9|24650.9|24592.3|24577.3|354
1620975600000|2021-05-14 07:00:00|24637.3|24622.3|24477|24462|24652.3|24637.3|24432|24417|3374
1620979200000|2021-05-14 08:00:00|24472|24457|24567|24552|24614.5|24599.5|24447|24432|1496
1620982800000|2021-05-14 09:00:00|24572|24557|24607|24592|24622|24607|24567|24552|916
1620986400000|2021-05-14 10:00:00|24609.5|24594.5|24599.5|24584.5|24622|24607|24572|24557|636
1620990000000|2021-05-14 11:00:00|24597|24582|24637.1|24622.1|24639.6|24624.6|24592|24577|698
1620993600000|2021-05-14 12:00:00|24639.6|24624.6|24664.6|24649.6|24669.6|24654.6|24599.6|24584.6|1080
1620997200000|2021-05-14 13:00:00|24659.6|24644.6|24744.6|24729.6|24744.6|24729.6|24649.6|24634.6|3781
1621000800000|2021-05-14 14:00:00|24747.1|24732.1|24737.2|24722.2|24767.2|24752.2|24709.7|24694.7|3007
1621004400000|2021-05-14 15:00:00|24742.2|24727.2|24769.7|24749.7|24789.7|24774.7|24712.2|24697.2|2886
1621008000000|2021-05-14 16:00:00|24774.7|24744.7|24829.7|24809.7|24849.7|24829.7|24764.7|24744.7|457
1621011600000|2021-05-14 17:00:00|24834.7|24814.7|24834.7|24814.7|24854.7|24834.7|24824.7|24804.7|214
1621015200000|2021-05-14 18:00:00|24839.7|24809.7|24859.7|24844.7|24864.7|24849.7|24837.2|24809.7|123
1621018800000|2021-05-14 19:00:00|24857.2|24842.2|24907.2|24892.2|24924.7|24909.7|24847.2|24832.2|311
1621022400000|2021-05-14 20:00:00|24928.3|24888.3|24959.3|24919.3|24977.5|24937.5|24927.8|24887.8|0
1621202400000|2021-05-16 22:00:00|24948.7|24908.7|24938.3|24898.3|24983.7|24943.7|24937|24897|0
1621206000000|2021-05-16 23:00:00|24938.5|24898.5|24922.7|24882.7|24951.7|24911.7|24917.2|24877.2|0
1621209600000|2021-05-17 00:00:00|24922.8|24882.8|24848.9|24808.9|24927.7|24887.7|24824.5|24784.5|0
1621213200000|2021-05-17 01:00:00|24849|24809|24861|24821|24896.7|24856.7|24842.3|24802.3|0
1621216800000|2021-05-17 02:00:00|24861.1|24821.1|24872.3|24832.3|24884.8|24844.8|24830.8|24790.8|0
1621220400000|2021-05-17 03:00:00|24872.4|24832.4|24842.5|24802.5|24878.5|24838.5|24829.4|24789.4|0
1621224000000|2021-05-17 04:00:00|24842.6|24802.6|24878.3|24838.3|24889.9|24849.9|24836.1|24796.1|0
1621227600000|2021-05-17 05:00:00|24878.4|24838.4|24860.8|24820.8|24903.5|24863.5|24860.7|24820.7|0
1621231200000|2021-05-17 06:00:00|24858.8|24818.8|24842.2|24827.2|24866.9|24837.2|24807.2|24792.2|311
1621234800000|2021-05-17 07:00:00|24837.2|24822.2|24827|24812|24932.2|24917.2|24777|24762|2871
1621238400000|2021-05-17 08:00:00|24829.5|24814.5|24879.5|24864.5|24882|24867|24824.5|24809.5|824
1621242000000|2021-05-17 09:00:00|24882|24867|24799.5|24784.5|24884.5|24869.5|24784.5|24769.5|1032
1621245600000|2021-05-17 10:00:00|24797|24782|24744.5|24729.5|24802|24787|24739.5|24724.5|1720
1621249200000|2021-05-17 11:00:00|24742|24727|24746.9|24731.9|24779.5|24764.5|24719.4|24704.4|701
1621252800000|2021-05-17 12:00:00|24744.4|24729.4|24824.4|24809.4|24826.9|24811.9|24739.4|24724.4|791
1621256400000|2021-05-17 13:00:00|24821.9|24806.9|24864.4|24849.4|24914.4|24899.4|24816.9|24801.9|1779
1621260000000|2021-05-17 14:00:00|24859.4|24844.4|24894.1|24879.1|24909.1|24894.1|24836.9|24821.9|1517
1621263600000|2021-05-17 15:00:00|24891.6|24876.6|24876.6|24856.6|24899.1|24884.1|24839.1|24824.1|1474
1621267200000|2021-05-17 16:00:00|24871.6|24851.6|24906.6|24881.6|24916.6|24896.6|24866.6|24846.6|150
1621270800000|2021-05-17 17:00:00|24901.6|24886.6|24886.6|24866.6|24911.6|24891.6|24871.6|24851.6|160
1621274400000|2021-05-17 18:00:00|24891.6|24861.6|24924.1|24909.1|24924.1|24909.1|24881.6|24856.6|107
1621278000000|2021-05-17 19:00:00|24921.6|24906.6|24949.1|24934.1|24956.6|24941.6|24921.6|24906.6|143
1621281600000|2021-05-17 20:00:00|24961.7|24921.7|24996.4|24956.4|25001.9|24961.9|24950.7|24910.7|0
1621285200000|2021-05-17 21:00:00|24997.9|24957.9|25021.5|24981.5|25024.1|24984.1|24996.9|24956.9|0
1621288800000|2021-05-17 22:00:00|25020.8|24980.8|24996|24956|25027.1|24987.1|24996|24956|0
1621292400000|2021-05-17 23:00:00|24996.3|24956.3|25041.9|25001.9|25044.1|25004.1|24995.9|24955.9|0
1621296000000|2021-05-18 00:00:00|25041.6|25001.6|25076.3|25036.3|25082|25042|25027.5|24987.5|0
1621299600000|2021-05-18 01:00:00|25078.4|25038.4|25109.8|25069.8|25116.8|25076.8|25069.6|25029.6|0
1621303200000|2021-05-18 02:00:00|25109.6|25069.6|25093.5|25053.5|25109.8|25069.8|25082.8|25042.8|0
1621306800000|2021-05-18 03:00:00|25093.3|25053.3|25113.7|25073.7|25114|25074|25093.1|25053.1|0
1621310400000|2021-05-18 04:00:00|25113.9|25073.9|25104.8|25064.8|25119.3|25079.3|25094.4|25054.4|0
1621314000000|2021-05-18 05:00:00|25104.7|25064.7|25077.3|25037.3|25112.3|25072.3|25077.1|25037.1|0
1621317600000|2021-05-18 06:00:00|25077.1|25037.1|25054.1|25039.1|25169.1|25154.1|25054.1|25031.5|526
1621321200000|2021-05-18 07:00:00|25044.1|25029.1|25068.8|25053.8|25119.1|25104.1|25031.6|25016.6|2914
1621324800000|2021-05-18 08:00:00|25066.3|25051.3|25023.8|25008.8|25093.8|25078.8|25023.8|25008.8|1210
1621328400000|2021-05-18 09:00:00|25028.8|25013.8|25038.8|25023.8|25058.8|25043.8|25008.8|24993.8|912
1621332000000|2021-05-18 10:00:00|25036.3|25021.3|25031.3|25016.3|25068.8|25053.8|25021.3|25006.3|811
1621335600000|2021-05-18 11:00:00|25033.8|25018.8|24933.9|24918.9|25046.3|25031.3|24928.9|24913.9|1014
1621339200000|2021-05-18 12:00:00|24938.9|24923.9|24923.9|24908.9|24953.9|24938.9|24888.9|24873.9|782
1621342800000|2021-05-18 13:00:00|24918.9|24903.9|24863.9|24848.9|24943.9|24928.9|24858.9|24843.9|1225
1621346400000|2021-05-18 14:00:00|24861.4|24846.4|24893.5|24878.5|24921|24906|24823.9|24808.9|1319
1621350000000|2021-05-18 15:00:00|24891|24876|24863.5|24838.5|24936|24921|24863.5|24838.5|2015
1621353600000|2021-05-18 16:00:00|24858.5|24833.5|24863.5|24843.5|24878.5|24858.5|24838.5|24813.5|110
1621357200000|2021-05-18 17:00:00|24868.5|24848.5|24858.5|24838.5|24883.5|24863.5|24853.5|24833.5|43
1621360800000|2021-05-18 18:00:00|24863.5|24833.5|24838.5|24823.5|24868.5|24848.5|24801|24786|135
1621364400000|2021-05-18 19:00:00|24836|24821|24776|24761|24856|24841|24771|24756|188
1621368000000|2021-05-18 20:00:00|24776.9|24736.9|24734.5|24694.5|24794.2|24754.2|24720.5|24680.5|0
1621371600000|2021-05-18 21:00:00|24735|24695|24740.2|24700.2|24742.2|24702.2|24733.6|24693.6|0
1621375200000|2021-05-18 22:00:00|24739.5|24699.5|24766.8|24726.8|24780.3|24740.3|24737.7|24697.7|0
1621378800000|2021-05-18 23:00:00|24766.9|24726.9|24721.7|24681.7|24795.1|24755.1|24721.7|24681.7|0
1621382400000|2021-05-19 00:00:00|24721.8|24681.8|24760.8|24720.8|24778.9|24738.9|24699.1|24659.1|0
1621386000000|2021-05-19 01:00:00|24761|24721|24737.7|24697.7|24807.8|24767.8|24725.4|24685.4|0
1621389600000|2021-05-19 02:00:00|24737.9|24697.9|24677.4|24637.4|24737.9|24697.9|24670.4|24630.4|0
1621393200000|2021-05-19 03:00:00|24676.8|24636.8|24704.4|24664.4|24713.1|24673.1|24670.8|24630.8|0
1621396800000|2021-05-19 04:00:00|24704.5|24664.5|24674.1|24634.1|24716.3|24676.3|24655.1|24615.1|0
1621400400000|2021-05-19 05:00:00|24673.9|24633.9|24683|24643|24687.9|24647.9|24663.9|24623.9|0
1621404000000|2021-05-19 06:00:00|24685|24645|24668.5|24653.5|24714.4|24696|24621|24606|531
1621407600000|2021-05-19 07:00:00|24653.5|24638.5|24694.9|24679.9|24781|24766|24586|24571|4193
1621411200000|2021-05-19 08:00:00|24697.4|24682.4|24614.9|24599.9|24742.4|24727.4|24607.4|24592.4|1738
1621414800000|2021-05-19 09:00:00|24612.4|24597.4|24674.9|24659.9|24742.4|24727.4|24612.4|24597.4|1646
1621418400000|2021-05-19 10:00:00|24672.4|24657.4|24682.4|24667.4|24692.4|24677.4|24637.4|24622.4|693
1621422000000|2021-05-19 11:00:00|24679.9|24664.9|24459.7|24444.7|24679.9|24664.9|24454.7|24439.7|2104
1621425600000|2021-05-19 12:00:00|24454.7|24439.7|24394.7|24379.7|24524.7|24509.7|24389.7|24374.7|2018
1621429200000|2021-05-19 13:00:00|24392.2|24377.2|24402.2|24387.2|24464.7|24449.7|24354.7|24339.7|2922
1621432800000|2021-05-19 14:00:00|24399.7|24384.7|24492.9|24477.9|24502.9|24487.9|24265.4|24250.4|5043
1621436400000|2021-05-19 15:00:00|24490.4|24475.4|24545.4|24525.4|24562.9|24547.9|24452.9|24437.9|3738
1621440000000|2021-05-19 16:00:00|24550.4|24520.4|24585.4|24560.4|24590.4|24570.4|24525.4|24505.4|294
1621443600000|2021-05-19 17:00:00|24590.4|24565.4|24590.4|24570.4|24640.4|24620.4|24565.4|24545.4|333
1621447200000|2021-05-19 18:00:00|24595.4|24575.4|24455.4|24440.4|24615.4|24590.4|24442.9|24427.9|851
1621450800000|2021-05-19 19:00:00|24452.9|24437.9|24537.9|24522.9|24557.9|24542.9|24437.9|24422.9|549
1621454400000|2021-05-19 20:00:00|24562.3|24522.3|24550.6|24510.6|24579|24539|24529.5|24489.5|0
1621458000000|2021-05-19 21:00:00|24551.2|24511.2|24557.8|24517.8|24558.4|24518.4|24550.1|24510.1|0
1621461600000|2021-05-19 22:00:00|24557.6|24517.6|24513.8|24473.8|24561.9|24521.9|24512.6|24472.6|0
1621465200000|2021-05-19 23:00:00|24513.6|24473.6|24514.4|24474.4|24524.9|24484.9|24508.9|24468.9|0
1621468800000|2021-05-20 00:00:00|24514.6|24474.6|24588.6|24548.6|24618.2|24578.2|24508.9|24468.9|0
1621472400000|2021-05-20 01:00:00|24588.7|24548.7|24599.2|24559.2|24606|24566|24539.6|24499.6|0
1621476000000|2021-05-20 02:00:00|24599.4|24559.4|24580.9|24540.9|24606|24566|24569.5|24529.5|0
1621479600000|2021-05-20 03:00:00|24581|24541|24602.3|24562.3|24617.3|24577.3|24574.6|24534.6|0
1621483200000|2021-05-20 04:00:00|24603.4|24563.4|24630.2|24590.2|24630.4|24590.4|24599.1|24559.1|0
1621486800000|2021-05-20 05:00:00|24630.1|24590.1|24635.4|24595.4|24646.1|24606.1|24613.1|24573.1|0
1621490400000|2021-05-20 06:00:00|24635.2|24595.2|24605.4|24590.4|24662.9|24647.9|24602.9|24587.9|293
1621494000000|2021-05-20 07:00:00|24607.9|24592.9|24586.5|24571.5|24630.4|24615.4|24557.9|24542.9|2074
1621497600000|2021-05-20 08:00:00|24589|24574|24471.5|24456.5|24591.5|24576.5|24429|24414|1473
1621501200000|2021-05-20 09:00:00|24466.5|24451.5|24491.5|24476.5|24506.5|24491.5|24399|24384|1336
1621504800000|2021-05-20 10:00:00|24489|24474|24546.5|24531.5|24556.5|24541.5|24469|24454|723
1621508400000|2021-05-20 11:00:00|24549|24534|24610.8|24595.8|24620.8|24605.8|24531.5|24516.5|1018
1621512000000|2021-05-20 12:00:00|24613.3|24598.3|24635.8|24620.8|24653.3|24638.3|24593.3|24578.3|3280
1621515600000|2021-05-20 13:00:00|24638.3|24623.3|24650.8|24635.8|24655.8|24640.8|24593.3|24578.3|1794
1621519200000|2021-05-20 14:00:00|24653.3|24638.3|24629.3|24614.3|24660.8|24645.8|24594.3|24579.3|1762
1621522800000|2021-05-20 15:00:00|24631.8|24616.8|24731.8|24711.8|24751.8|24734.3|24624.3|24609.3|2866
1621526400000|2021-05-20 16:00:00|24726.8|24706.8|24706.8|24686.8|24726.8|24706.8|24676.8|24651.8|285
1621530000000|2021-05-20 17:00:00|24701.8|24681.8|24711.8|24686.8|24726.8|24706.8|24691.8|24671.8|136
1621533600000|2021-05-20 18:00:00|24706.8|24691.8|24721.8|24706.8|24729.3|24714.3|24706.8|24686.8|59
1621537200000|2021-05-20 19:00:00|24719.3|24704.3|24726.8|24711.8|24759.3|24744.3|24704.3|24689.3|207
1621540800000|2021-05-20 20:00:00|24732.5|24692.5|24712.9|24672.9|24738.7|24698.7|24711.8|24671.8|0
1621544400000|2021-05-20 21:00:00|24712.6|24672.6|24711.8|24671.8|24716.2|24676.2|24710.2|24670.2|0
1621548000000|2021-05-20 22:00:00|24712|24672|24733.2|24693.2|24739.9|24699.9|24708.9|24668.9|0
1621551600000|2021-05-20 23:00:00|24733.4|24693.4|24761.9|24721.9|24765|24725|24729.5|24689.5|0
1621555200000|2021-05-21 00:00:00|24762|24722|24782.4|24742.4|24796.4|24756.4|24744.3|24704.3|0
1621558800000|2021-05-21 01:00:00|24782.5|24742.5|24736.4|24696.4|24789|24749|24736.4|24696.4|0
1621562400000|2021-05-21 02:00:00|24736.3|24696.3|24734.4|24694.4|24742.3|24702.3|24710.2|24670.2|0
1621566000000|2021-05-21 03:00:00|24734.5|24694.5|24733.3|24693.3|24746.4|24706.4|24716.7|24676.7|0
1621569600000|2021-05-21 04:00:00|24733.2|24693.2|24763.1|24723.1|24763.8|24723.8|24727.1|24687.1|0
1621573200000|2021-05-21 05:00:00|24763.2|24723.2|24745|24705|24775|24735|24733.1|24693.1|0
1621576800000|2021-05-21 06:00:00|24745.1|24705.1|24791.8|24776.8|24796.8|24781.8|24689.3|24674.3|532
1621580400000|2021-05-21 07:00:00|24789.3|24774.3|24769.7|24754.7|24844.3|24829.3|24724.3|24709.3|4424
1621584000000|2021-05-21 08:00:00|24767.2|24752.2|24829.7|24814.7|24844.7|24829.7|24752.2|24737.2|1316
1621587600000|2021-05-21 09:00:00|24834.7|24819.7|24887.2|24872.2|24904.7|24889.7|24804.7|24789.7|1666
1621591200000|2021-05-21 10:00:00|24889.7|24874.7|24859.7|24844.7|24909.7|24894.7|24859.7|24844.7|900
1621594800000|2021-05-21 11:00:00|24862.2|24847.2|24913.9|24898.9|24926.4|24911.4|24859.7|24844.7|908
1621598400000|2021-05-21 12:00:00|24916.4|24901.4|24911.4|24896.4|24951.4|24936.4|24891.4|24876.4|992
1621602000000|2021-05-21 13:00:00|24908.9|24893.9|24943.9|24928.9|24956.4|24941.4|24881.4|24866.4|1218
1621605600000|2021-05-21 14:00:00|24946.4|24931.4|24980.1|24965.1|24980.1|24965.1|24926.4|24911.4|2453
1621609200000|2021-05-21 15:00:00|24982.6|24967.6|24753.1|24733.1|24985.1|24970.1|24735.6|24720.6|2537
1621612800000|2021-05-21 16:00:00|24758.1|24728.1|24753.1|24728.1|24763.1|24738.1|24733.1|24713.1|203
1621616400000|2021-05-21 17:00:00|24748.1|24733.1|24773.1|24748.1|24773.1|24753.1|24743.1|24723.1|94
1621620000000|2021-05-21 18:00:00|24768.1|24753.1|24790.6|24775.6|24793.1|24775.6|24758.1|24738.1|144
1621623600000|2021-05-21 19:00:00|24788.1|24773.1|24790.6|24775.6|24840.6|24825.6|24785.6|24770.6|376
1621627200000|2021-05-21 20:00:00|24805.7|24765.7|24837.3|24797.3|24837.3|24797.3|24805|24765|0
1621807200000|2021-05-23 22:00:00|24788.9|24748.9|24776.6|24736.6|24791.4|24751.4|24750.1|24710.1|0
1621810800000|2021-05-23 23:00:00|24776.8|24736.8|24779.3|24739.3|24810.1|24770.1|24776.6|24736.6|0
1621814400000|2021-05-24 00:00:00|24779.7|24739.7|24825.8|24785.8|24833.8|24793.8|24779.3|24739.3|0
1621818000000|2021-05-24 01:00:00|24826|24786|24838.6|24798.6|24845|24805|24814.3|24774.3|0
1621821600000|2021-05-24 02:00:00|24838.7|24798.7|24808.2|24768.2|24844.4|24804.4|24784.2|24744.2|0
1621825200000|2021-05-24 03:00:00|24808.3|24768.3|24831.6|24791.6|24838.2|24798.2|24802.4|24762.4|0
1621828800000|2021-05-24 04:00:00|24831.5|24791.5|24819.3|24779.3|24831.9|24791.9|24807.3|24767.3|0
1621832400000|2021-05-24 05:00:00|24819.1|24779.1|24808.6|24768.6|24831.9|24791.9|24802.5|24762.5|0
1621836000000|2021-05-24 06:00:00|24808.5|24768.5|24825.6|24810.6|24845.6|24830.6|24800.6|24762.7|193
1621839600000|2021-05-24 07:00:00|24828.1|24813.1|24939.2|24924.2|24981.5|24966.5|24806.5|24791.5|2798
1621843200000|2021-05-24 08:00:00|24941.7|24926.7|24859.2|24844.2|24949.2|24934.2|24854.2|24839.2|2642
1621846800000|2021-05-24 09:00:00|24854.2|24839.2|24909.2|24894.2|24914.2|24899.2|24854.2|24839.2|802
1621850400000|2021-05-24 10:00:00|24911.7|24896.7|24884.2|24869.2|24926.7|24911.7|24871.7|24856.7|722
1621854000000|2021-05-24 11:00:00|24881.7|24866.7|24856.4|24841.4|24899.2|24884.2|24843.9|24828.9|1370
1621857600000|2021-05-24 12:00:00|24853.9|24838.9|24863.9|24848.9|24868.9|24853.9|24843.9|24828.9|855
1621861200000|2021-05-24 13:00:00|24858.9|24843.9|24863.9|24848.9|24881.4|24866.4|24798.9|24783.9|1453
1621864800000|2021-05-24 14:00:00|24868.9|24853.9|24877.7|24862.7|24897.7|24882.7|24853.9|24838.9|1338
1621868400000|2021-05-24 15:00:00|24882.7|24867.7|24885.2|24865.2|24912.7|24897.7|24867.7|24852.7|1596
1621872000000|2021-05-24 16:00:00|24890.2|24870.2|24905.2|24885.2|24910.2|24890.2|24885.2|24865.2|140
1621875600000|2021-05-24 17:00:00|24910.2|24890.2|24935.2|24910.2|24935.2|24915.2|24905.2|24885.2|126
1621879200000|2021-05-24 18:00:00|24940.2|24915.2|24942.7|24927.7|24955.2|24932.7|24925.2|24910.2|124
1621882800000|2021-05-24 19:00:00|24945.2|24930.2|24925.2|24910.2|24950.2|24935.2|24925.2|24910.2|132
1621886400000|2021-05-24 20:00:00|24940.9|24900.9|24960.6|24920.6|24972|24932|24940.9|24900.9|0
1621890000000|2021-05-24 21:00:00|24960|24920|24959.3|24919.3|24960.6|24920.6|24954.7|24914.7|0
1621893600000|2021-05-24 22:00:00|24958.5|24918.5|24978.3|24938.3|24978.9|24938.9|24949.2|24909.2|0
1621897200000|2021-05-24 23:00:00|24978.1|24938.1|24971.8|24931.8|24982.8|24942.8|24966.8|24926.8|0
1621900800000|2021-05-25 00:00:00|24971.6|24931.6|24946.6|24906.6|24971.6|24931.6|24905|24865|0
1621904400000|2021-05-25 01:00:00|24946.7|24906.7|24967.7|24927.7|24978.8|24938.8|24939.3|24899.3|0
1621908000000|2021-05-25 02:00:00|24967.8|24927.8|24974.2|24934.2|24974.3|24934.3|24956.1|24916.1|0
1621911600000|2021-05-25 03:00:00|24974.3|24934.3|24965.4|24925.4|24980.5|24940.5|24965.4|24925.4|0
1621915200000|2021-05-25 04:00:00|24965.1|24925.1|24970.4|24930.4|24970.7|24930.7|24953.7|24913.7|0
1621918800000|2021-05-25 05:00:00|24968.4|24928.4|25001.2|24961.2|25001.3|24961.3|24959.8|24919.8|0
1621922400000|2021-05-25 06:00:00|24999.1|24959.1|24955.2|24940.2|25007.5|24977.7|24947.7|24932.7|361
1621926000000|2021-05-25 07:00:00|24957.7|24942.7|24984.9|24969.9|25007.7|24992.7|24932.7|24917.7|2403
1621929600000|2021-05-25 08:00:00|24987.4|24972.4|24974.9|24959.9|24992.4|24977.4|24927.4|24912.4|925
1621933200000|2021-05-25 09:00:00|24977.4|24962.4|25004.9|24989.9|25009.9|24994.9|24957.4|24942.4|706
1621936800000|2021-05-25 10:00:00|25007.4|24992.4|24992.4|24977.4|25012.4|24997.4|24977.4|24962.4|587
1621940400000|2021-05-25 11:00:00|24989.9|24974.9|24978.1|24963.1|25007.4|24992.4|24960.6|24945.6|498
1621944000000|2021-05-25 12:00:00|24975.6|24960.6|24945.6|24930.6|24985.6|24970.6|24940.6|24925.6|795
1621947600000|2021-05-25 13:00:00|24948.1|24933.1|24935.6|24920.6|24995.6|24980.6|24910.6|24895.6|1565
1621951200000|2021-05-25 14:00:00|24938.1|24923.1|24951.5|24936.5|24966.5|24951.5|24886.5|24871.5|1671
1621954800000|2021-05-25 15:00:00|24956.5|24941.5|24909|24889|24961.5|24946.5|24874|24859|2648
1621958400000|2021-05-25 16:00:00|24914|24884|24944|24924|24949|24929|24909|24884|194
1621962000000|2021-05-25 17:00:00|24939|24919|24929|24904|24944|24919|24919|24899|98
1621965600000|2021-05-25 18:00:00|24924|24909|24904|24889|24929|24909|24891.5|24876.5|92
1621969200000|2021-05-25 19:00:00|24901.5|24886.5|24896.5|24881.5|24901.5|24886.5|24869|24854|189
1621972800000|2021-05-25 20:00:00|24915.4|24875.4|24929.6|24889.6|24930.9|24890.9|24909.1|24869.1|0
1621976400000|2021-05-25 21:00:00|24929.1|24889.1|24928.6|24888.6|24930.7|24890.7|24925.5|24885.5|0
1621980000000|2021-05-25 22:00:00|24928.4|24888.4|24959.3|24919.3|24963.5|24923.5|24926|24886|0
1621983600000|2021-05-25 23:00:00|24959.5|24919.5|24958|24918|24961|24921|24948.8|24908.8|0
1621987200000|2021-05-26 00:00:00|24957.8|24917.8|24988.7|24948.7|24995.2|24955.2|24950|24910|0
1621990800000|2021-05-26 01:00:00|24988.8|24948.8|24988.1|24948.1|25006.3|24966.3|24976.6|24936.6|0
1621994400000|2021-05-26 02:00:00|24988|24948|24989|24949|24994.3|24954.3|24982.3|24942.3|0
1621998000000|2021-05-26 03:00:00|24988.9|24948.9|24994.2|24954.2|25000.4|24960.4|24983.1|24943.1|0
1622001600000|2021-05-26 04:00:00|24994.1|24954.1|24988.4|24948.4|24994.5|24954.5|24982.6|24942.6|0
1622005200000|2021-05-26 05:00:00|24988.3|24948.3|24983.8|24943.8|24995|24955|24978.2|24938.2|0
1622008800000|2021-05-26 06:00:00|24984|24944|24961.5|24946.5|24984|24966.5|24934|24919|299
1622012400000|2021-05-26 07:00:00|24974|24959|24890.9|24875.9|25006.5|24991.5|24870.9|24855.9|2252
1622016000000|2021-05-26 08:00:00|24895.9|24880.9|24895.9|24880.9|24925.9|24910.9|24875.9|24860.9|782
1622019600000|2021-05-26 09:00:00|24890.9|24875.9|24855.9|24840.9|24940.9|24925.9|24855.9|24840.9|879
1622023200000|2021-05-26 10:00:00|24853.4|24838.4|24840.9|24825.9|24900.9|24885.9|24835.9|24820.9|904
1622026800000|2021-05-26 11:00:00|24845.9|24830.9|24752.9|24737.9|24855.9|24840.9|24750.4|24735.4|862
1622030400000|2021-05-26 12:00:00|24750.4|24735.4|24800.4|24785.4|24830.4|24815.4|24750.4|24735.4|1340
1622034000000|2021-05-26 13:00:00|24805.4|24790.4|24735.4|24720.4|24815.4|24800.4|24682.9|24667.9|2042
1622037600000|2021-05-26 14:00:00|24732.9|24717.9|24800.7|24785.7|24800.7|24785.7|24720.4|24705.4|1920
1622041200000|2021-05-26 15:00:00|24803.2|24788.2|24783.2|24763.2|24815.7|24800.7|24750.7|24735.7|1734
1622044800000|2021-05-26 16:00:00|24778.2|24758.2|24793.2|24773.2|24803.2|24778.2|24778.2|24758.2|109
1622048400000|2021-05-26 17:00:00|24798.2|24778.2|24793.2|24773.2|24818.2|24798.2|24793.2|24768.2|103
1622052000000|2021-05-26 18:00:00|24798.2|24778.2|24798.2|24783.2|24813.2|24793.2|24795.7|24778.2|76
1622055600000|2021-05-26 19:00:00|24800.7|24785.7|24788.2|24773.2|24815.7|24800.7|24778.2|24763.2|121
1622059200000|2021-05-26 20:00:00|24811|24771|24804.9|24764.9|24811|24771|24798.6|24758.6|0
1622062800000|2021-05-26 21:00:00|24805.4|24765.4|24804.4|24764.4|24805.9|24765.9|24802.8|24762.8|0
1622066400000|2021-05-26 22:00:00|24803.9|24763.9|24801.2|24761.2|24821.4|24781.4|24800|24760|0
1622070000000|2021-05-26 23:00:00|24801|24761|24800.5|24760.5|24801.1|24761.1|24787.6|24747.6|0
1622073600000|2021-05-27 00:00:00|24800.3|24760.3|24802.4|24762.4|24809.2|24769.2|24784.3|24744.3|0
1622077200000|2021-05-27 01:00:00|24802.3|24762.3|24782.8|24742.8|24808|24768|24759.7|24719.7|0
1622080800000|2021-05-27 02:00:00|24782.6|24742.6|24799.7|24759.7|24805.8|24765.8|24776.1|24736.1|0
1622084400000|2021-05-27 03:00:00|24799.8|24759.8|24812.1|24772.1|24818|24778|24788.1|24748.1|0
1622088000000|2021-05-27 04:00:00|24812.3|24772.3|24801|24761|24812.4|24772.4|24783.7|24743.7|0
1622091600000|2021-05-27 05:00:00|24801.1|24761.1|24808.2|24768.2|24808.8|24768.8|24777.1|24737.1|0
1622095200000|2021-05-27 06:00:00|24806.1|24766.1|24748.2|24733.2|24810.7|24795.7|24728.2|24713.2|162
1622098800000|2021-05-27 07:00:00|24758.2|24743.2|24823.9|24808.9|24855.7|24840.7|24688.2|24673.2|2633
1622102400000|2021-05-27 08:00:00|24831.4|24816.4|24838.9|24823.9|24886.4|24871.4|24813.9|24798.9|1370
1622106000000|2021-05-27 09:00:00|24836.4|24821.4|24883.9|24868.9|24903.9|24888.9|24836.4|24821.4|871
1622109600000|2021-05-27 10:00:00|24888.9|24873.9|24898.9|24883.9|24918.9|24903.9|24878.9|24863.9|823
1622113200000|2021-05-27 11:00:00|24893.9|24878.9|24953.4|24938.4|24955.9|24940.9|24893.9|24878.9|857
1622116800000|2021-05-27 12:00:00|24955.9|24940.9|24970.9|24955.9|24998.4|24983.4|24910.9|24895.9|1290
1622120400000|2021-05-27 13:00:00|24965.9|24950.9|25070.9|25055.9|25085.9|25070.9|24965.9|24950.9|2249
1622124000000|2021-05-27 14:00:00|25073.4|25058.4|25080.6|25065.6|25115.6|25100.6|25050.6|25035.6|2646
1622127600000|2021-05-27 15:00:00|25083.1|25068.1|25068.1|25048.1|25090.6|25075.6|25025.6|25010.6|2495
1622131200000|2021-05-27 16:00:00|25073.1|25053.1|25083.1|25063.1|25098.1|25078.1|25073.1|25053.1|153
1622134800000|2021-05-27 17:00:00|25078.1|25058.1|25083.1|25063.1|25083.1|25063.1|25063.1|25043.1|106
1622138400000|2021-05-27 18:00:00|25078.1|25058.1|25085.6|25070.6|25085.6|25070.6|25063.1|25043.1|247
1622142000000|2021-05-27 19:00:00|25083.1|25068.1|25098.1|25083.1|25110.6|25095.6|25068.1|25053.1|281
1622145600000|2021-05-27 20:00:00|25096.3|25056.3|25169.6|25129.6|25173.4|25133.4|25079.3|25039.3|2
1622149200000|2021-05-27 21:00:00|25169.1|25129.1|25158.5|25118.5|25169.5|25129.5|25148.7|25108.7|0
1622152800000|2021-05-27 22:00:00|25158.3|25118.3|25168.9|25128.9|25171.4|25131.4|25158.3|25118.3|0
1622156400000|2021-05-27 23:00:00|25169|25129|25190.8|25150.8|25200.3|25160.3|25159.6|25119.6|0
1622160000000|2021-05-28 00:00:00|25191|25151|25178|25138|25204|25164|25172.8|25132.8|0
1622163600000|2021-05-28 01:00:00|25177.9|25137.9|25181.7|25141.7|25194.7|25154.7|25171.2|25131.2|0
1622167200000|2021-05-28 02:00:00|25181.6|25141.6|25175.7|25135.7|25187.5|25147.5|25163.8|25123.8|0
1622170800000|2021-05-28 03:00:00|25175.9|25135.9|25183.9|25143.9|25184.1|25144.1|25170.7|25130.7|0
1622174400000|2021-05-28 04:00:00|25183.8|25143.8|25185|25145|25185.2|25145.2|25171.6|25131.6|0
1622178000000|2021-05-28 05:00:00|25185.2|25145.2|25177.2|25137.2|25191|25151|25165.8|25125.8|0
1622181600000|2021-05-28 06:00:00|25177.1|25137.1|25063.1|25048.1|25177.1|25137.1|25063.1|25048.1|415
1622185200000|2021-05-28 07:00:00|25068.1|25053.1|25095.9|25080.9|25113.1|25098.1|25045.6|25030.6|2613
1622188800000|2021-05-28 08:00:00|25100.9|25085.9|25110.9|25095.9|25115.9|25100.9|25075.9|25060.9|746
1622192400000|2021-05-28 09:00:00|25108.4|25093.4|25105.9|25090.9|25125.9|25110.9|25078.4|25063.4|1066
1622196000000|2021-05-28 10:00:00|25103.4|25088.4|25125.9|25110.9|25130.9|25115.9|25050.9|25035.9|892
1622199600000|2021-05-28 11:00:00|25123.4|25108.4|25128.4|25113.4|25135.9|25120.9|25115.9|25100.9|445
1622203200000|2021-05-28 12:00:00|25133.4|25118.4|25143.4|25128.4|25165.9|25150.9|25130.9|25115.9|898
1622206800000|2021-05-28 13:00:00|25145.9|25130.9|25180.9|25165.9|25188.4|25173.4|25118.4|25103.4|1672
1622210400000|2021-05-28 14:00:00|25178.4|25163.4|25190.8|25175.8|25193.3|25178.3|25138.3|25123.3|1290
1622214000000|2021-05-28 15:00:00|25188.3|25173.3|25185.8|25165.8|25198.3|25183.3|25178.3|25160.8|2121
1622217600000|2021-05-28 16:00:00|25190.8|25160.8|25200.8|25175.8|25205.8|25185.8|25190.8|25160.8|184
1622221200000|2021-05-28 17:00:00|25195.8|25170.8|25190.8|25170.8|25200.8|25180.8|25190.8|25170.8|61
1622224800000|2021-05-28 18:00:00|25195.8|25175.8|25185.8|25170.8|25200.8|25180.8|25183.3|25165.8|56
1622228400000|2021-05-28 19:00:00|25188.3|25173.3|25143.3|25128.3|25188.3|25173.3|25138.3|25123.3|294
1622232000000|2021-05-28 20:00:00|25133.1|25093.1|25140.1|25100.1|25157.9|25117.9|25132.9|25092.9|0
1622412000000|2021-05-30 22:00:00|25144.8|25104.8|25164.5|25124.5|25168.2|25128.2|25144.8|25104.8|0
1622415600000|2021-05-30 23:00:00|25164.7|25124.7|25159.7|25119.7|25175.2|25135.2|25149.9|25109.9|0
1622419200000|2021-05-31 00:00:00|25159.9|25119.9|25175.4|25135.4|25202.2|25162.2|25149.9|25109.9|0
1622422800000|2021-05-31 01:00:00|25175.5|25135.5|25147.5|25107.5|25181.5|25141.5|25135.2|25095.2|0
1622426400000|2021-05-31 02:00:00|25147.4|25107.4|25153.4|25113.4|25176.3|25136.3|25141.8|25101.8|0
1622430000000|2021-05-31 03:00:00|25153.3|25113.3|25147.6|25107.6|25158.9|25118.9|25141.4|25101.4|0
1622433600000|2021-05-31 04:00:00|25147.5|25107.5|25130.3|25090.3|25147.8|25107.8|25124.6|25084.6|0
1622437200000|2021-05-31 05:00:00|25130.2|25090.2|25135.8|25095.8|25141.3|25101.3|25119.2|25079.2|0
1622440800000|2021-05-31 06:00:00|25133.7|25093.7|25173.3|25158.3|25178.3|25163.3|25123.3|25090.3|220
1622444400000|2021-05-31 07:00:00|25160.8|25145.8|25222.6|25207.6|25232.6|25217.6|25150.8|25135.8|2137
1622448000000|2021-05-31 08:00:00|25217.6|25202.6|25252.6|25237.6|25262.6|25247.6|25202.6|25187.6|734
1622451600000|2021-05-31 09:00:00|25255.1|25240.1|25252.6|25237.6|25287.6|25272.6|25237.6|25222.6|969
1622455200000|2021-05-31 10:00:00|25255.1|25240.1|25275.1|25260.1|25277.6|25262.6|25247.6|25232.6|434
1622458800000|2021-05-31 11:00:00|25272.6|25257.6|25263.1|25248.1|25278.1|25263.1|25252.6|25237.6|469
1622462400000|2021-05-31 12:00:00|25260.6|25245.6|25273.1|25258.1|25283.1|25268.1|25258.1|25243.1|338
1622466000000|2021-05-31 13:00:00|25270.6|25255.6|25258.1|25243.1|25283.1|25268.1|25248.1|25233.1|735
1622469600000|2021-05-31 14:00:00|25260.6|25245.6|25230.2|25215.2|25268.1|25253.1|25227.7|25212.7|830
1622473200000|2021-05-31 15:00:00|25227.7|25212.7|25177.7|25152.7|25235.2|25220.2|25167.7|25147.7|1869
1622476800000|2021-05-31 16:00:00|25182.7|25157.7|25197.7|25172.7|25197.7|25177.7|25182.7|25157.7|126
1622480400000|2021-05-31 17:00:00|25192.7|25177.7|25192.7|25172.7|25202.7|25182.7|25192.7|25172.7|18
1622484000000|2021-05-31 18:00:00|25197.7|25177.7|25195.2|25180.2|25197.7|25180.2|25185.2|25163.7|22
1622487600000|2021-05-31 19:00:00|25197.7|25182.7|25207.7|25192.7|25220.2|25205.2|25195.2|25180.2|36
1622491200000|2021-05-31 20:00:00|25225.4|25185.4|25225.6|25185.6|25225.6|25185.6|25225.4|25185.4|0
1622498400000|2021-05-31 22:00:00|25226.5|25186.5|25269.6|25229.6|25272.7|25232.7|25226.5|25186.5|0
1622502000000|2021-05-31 23:00:00|25269.4|25229.4|25280.8|25240.8|25283.3|25243.3|25261.5|25221.5|0
1622505600000|2021-06-01 00:00:00|25280.6|25240.6|25271.5|25231.5|25285.8|25245.8|25241.5|25201.5|0
1622509200000|2021-06-01 01:00:00|25271.6|25231.6|25245.9|25205.9|25283.5|25243.5|25224.6|25184.6|0
1622512800000|2021-06-01 02:00:00|25247|25207|25239|25199|25257.9|25217.9|25227.2|25187.2|0
1622516400000|2021-06-01 03:00:00|25238.9|25198.9|25251.9|25211.9|25263.9|25223.9|25238.9|25198.9|0
1622520000000|2021-06-01 04:00:00|25252.1|25212.1|25281.9|25241.9|25287.6|25247.6|25251.5|25211.5|0
1622523600000|2021-06-01 05:00:00|25281.8|25241.8|25298.2|25258.2|25298.2|25258.2|25275.6|25235.6|0
1622527200000|2021-06-01 06:00:00|25298|25258|25250.2|25235.2|25298|25260.2|25230.2|25215.2|373
1622530800000|2021-06-01 07:00:00|25252.7|25237.7|25464.5|25449.5|25469.5|25454.5|25245.2|25230.2|3839
1622534400000|2021-06-01 08:00:00|25467|25452|25502|25487|25512|25497|25447|25432|2314
1622538000000|2021-06-01 09:00:00|25507|25492|25482|25467|25507|25492|25462|25447|1764
1622541600000|2021-06-01 10:00:00|25487|25472|25492|25477|25504.5|25489.5|25477|25462|1374
1622545200000|2021-06-01 11:00:00|25494.5|25479.5|25557|25542|25557|25542|25487|25472|1290
1622548800000|2021-06-01 12:00:00|25552|25537|25510.1|25495.1|25567|25552|25505.1|25490.1|1187
1622552400000|2021-06-01 13:00:00|25507.6|25492.6|25415.1|25400.1|25510.1|25495.1|25405.1|25390.1|2121
1622556000000|2021-06-01 14:00:00|25417.6|25402.6|25362.2|25347.2|25430.1|25415.1|25339.7|25324.7|1915
1622559600000|2021-06-01 15:00:00|25359.7|25344.7|25344.7|25319.7|25372.2|25357.2|25317.2|25302.2|1652
1622563200000|2021-06-01 16:00:00|25339.7|25324.7|25329.7|25304.7|25344.7|25324.7|25324.7|25304.7|100
1622566800000|2021-06-01 17:00:00|25324.7|25299.7|25329.7|25309.7|25329.7|25309.7|25304.7|25279.7|126
1622570400000|2021-06-01 18:00:00|25324.7|25304.7|25359.7|25344.7|25359.7|25344.7|25324.7|25304.7|106
1622574000000|2021-06-01 19:00:00|25357.2|25342.2|25339.7|25324.7|25362.2|25347.2|25322.2|25307.2|181
1622577600000|2021-06-01 20:00:00|25351.4|25311.4|25345.2|25305.2|25365|25325|25339.6|25299.6|0
1622581200000|2021-06-01 21:00:00|25345.7|25305.7|25343.6|25303.6|25348.8|25308.8|25341.5|25301.5|2
1622584800000|2021-06-01 22:00:00|25342.9|25302.9|25303.1|25263.1|25346.4|25306.4|25300.5|25260.5|0
1622588400000|2021-06-01 23:00:00|25302.8|25262.8|25324.6|25284.6|25324.6|25284.6|25297.3|25257.3|0
1622592000000|2021-06-02 00:00:00|25324.4|25284.4|25378.4|25338.4|25384.3|25344.3|25313.6|25273.6|0
1622595600000|2021-06-02 01:00:00|25378.3|25338.3|25377.3|25337.3|25389.8|25349.8|25365.7|25325.7|0
1622599200000|2021-06-02 02:00:00|25377.2|25337.2|25360.4|25320.4|25384.7|25344.7|25360.4|25320.4|0
1622602800000|2021-06-02 03:00:00|25360.5|25320.5|25371.5|25331.5|25383.9|25343.9|25359.9|25319.9|0
1622606400000|2021-06-02 04:00:00|25371.7|25331.7|25365.4|25325.4|25371.7|25331.7|25359.3|25319.3|0
1622610000000|2021-06-02 05:00:00|25365.2|25325.2|25371.7|25331.7|25378.5|25338.5|25359.4|25319.4|0
1622613600000|2021-06-02 06:00:00|25371.6|25331.6|25309.7|25294.7|25381.7|25347.2|25267.2|25252.2|301
1622617200000|2021-06-02 07:00:00|25307.2|25292.2|25306.9|25291.9|25407.2|25392.2|25261.9|25246.9|3091
1622620800000|2021-06-02 08:00:00|25304.4|25289.4|25366.9|25351.9|25401.9|25386.9|25296.9|25281.9|795
1622624400000|2021-06-02 09:00:00|25364.4|25349.4|25386.9|25371.9|25406.9|25391.9|25364.4|25349.4|423
1622628000000|2021-06-02 10:00:00|25389.4|25374.4|25409.4|25394.4|25421.9|25406.9|25371.9|25356.9|639
1622631600000|2021-06-02 11:00:00|25411.9|25396.9|25377.5|25362.5|25421.9|25406.9|25351.9|25336.9|538
1622635200000|2021-06-02 12:00:00|25380|25365|25342.5|25327.5|25400|25385|25325|25310|861
1622638800000|2021-06-02 13:00:00|25345|25330|25352.5|25337.5|25387.5|25372.5|25322.5|25307.5|1004
1622642400000|2021-06-02 14:00:00|25347.5|25332.5|25375|25360|25380|25365|25320|25305|1086
1622646000000|2021-06-02 15:00:00|25370|25355|25377.5|25357.5|25395|25380|25355|25340|1644
1622649600000|2021-06-02 16:00:00|25382.5|25352.5|25367.5|25347.5|25382.5|25362.5|25362.5|25342.5|126
1622653200000|2021-06-02 17:00:00|25372.5|25342.5|25337.5|25317.5|25372.5|25342.5|25332.5|25312.5|88
1622656800000|2021-06-02 18:00:00|25342.5|25322.5|25345|25330|25350|25335|25332.5|25307.5|92
1622660400000|2021-06-02 19:00:00|25347.5|25332.5|25367.5|25352.5|25375|25360|25342.5|25327.5|91
1622664000000|2021-06-02 20:00:00|25370|25355|25386.7|25346.7|25388.5|25355|25358.3|25318.3|0
1622667600000|2021-06-02 21:00:00|25387|25347|25388.8|25348.8|25389.3|25349.3|25384.2|25344.2|0
1622671200000|2021-06-02 22:00:00|25389.9|25349.9|25388.1|25348.1|25397.4|25357.4|25383.8|25343.8|0
1622674800000|2021-06-02 23:00:00|25387.9|25347.9|25396.2|25356.2|25399.9|25359.9|25383.8|25343.8|0
1622678400000|2021-06-03 00:00:00|25396.4|25356.4|25446.8|25406.8|25447.4|25407.4|25391.9|25351.9|0
1622682000000|2021-06-03 01:00:00|25446.9|25406.9|25416.4|25376.4|25452|25412|25410.2|25370.2|0
1622685600000|2021-06-03 02:00:00|25416.6|25376.6|25404.7|25364.7|25422.6|25382.6|25392.3|25352.3|0
1622689200000|2021-06-03 03:00:00|25404.8|25364.8|25415.5|25375.5|25415.7|25375.7|25392.9|25352.9|0
1622692800000|2021-06-03 04:00:00|25415.7|25375.7|25415.1|25375.1|25421.8|25381.8|25414.9|25374.9|0
1622696400000|2021-06-03 05:00:00|25414.9|25374.9|25417.5|25377.5|25421.5|25381.5|25403.6|25363.6|0
1622700000000|2021-06-03 06:00:00|25415.4|25375.4|25357.5|25342.5|25415.4|25375.4|25320|25305|264
1622703600000|2021-06-03 07:00:00|25360|25345|25381.1|25366.1|25421.1|25406.1|25345|25330|2006
1622707200000|2021-06-03 08:00:00|25376.1|25361.1|25391.1|25376.1|25401.1|25386.1|25356.1|25341.1|594
1622710800000|2021-06-03 09:00:00|25388.6|25373.6|25371.1|25356.1|25393.6|25378.6|25356.1|25341.1|315
1622714400000|2021-06-03 10:00:00|25368.6|25353.6|25271.1|25256.1|25371.1|25356.1|25236.1|25221.1|1559
1622718000000|2021-06-03 11:00:00|25268.6|25253.6|25229.2|25214.2|25276.1|25261.1|25204.2|25189.2|1143
1622721600000|2021-06-03 12:00:00|25224.2|25209.2|25331.7|25316.7|25364.2|25349.2|25204.2|25189.2|1424
1622725200000|2021-06-03 13:00:00|25334.2|25319.2|25404.2|25389.2|25419.2|25404.2|25329.2|25314.2|1757
1622728800000|2021-06-03 14:00:00|25401.7|25386.7|25484.5|25469.5|25484.5|25469.5|25399.2|25384.2|1907
1622732400000|2021-06-03 15:00:00|25487|25472|25469.5|25449.5|25487|25472|25447|25432|2311
1622736000000|2021-06-03 16:00:00|25474.5|25454.5|25479.5|25459.5|25489.5|25469.5|25459.5|25439.5|155
1622739600000|2021-06-03 17:00:00|25474.5|25454.5|25484.5|25464.5|25489.5|25469.5|25459.5|25439.5|108
1622743200000|2021-06-03 18:00:00|25479.5|25459.5|25462|25447|25489.5|25464.5|25452|25437|188
1622746800000|2021-06-03 19:00:00|25467|25452|25462|25447|25479.5|25464.5|25462|25447|70
1622750400000|2021-06-03 20:00:00|25478.8|25438.8|25480.5|25440.5|25482.4|25442.4|25466.3|25426.3|0
1622754000000|2021-06-03 21:00:00|25479.4|25439.4|25469.5|25429.5|25484.1|25444.1|25469.5|25429.5|0
1622757600000|2021-06-03 22:00:00|25469.7|25429.7|25466.7|25426.7|25481.7|25441.7|25453|25413|0
1622761200000|2021-06-03 23:00:00|25466.5|25426.5|25440.8|25400.8|25472.3|25432.3|25437|25397|0
1622764800000|2021-06-04 00:00:00|25441|25401|25408.1|25368.1|25442.6|25402.6|25374.8|25334.8|0
1622768400000|2021-06-04 01:00:00|25406|25366|25417|25377|25433.3|25393.3|25397|25357|0
1622772000000|2021-06-04 02:00:00|25416.9|25376.9|25435.6|25395.6|25441.9|25401.9|25410.9|25370.9|0
1622775600000|2021-06-04 03:00:00|25435.5|25395.5|25470.3|25430.3|25476.5|25436.5|25435.4|25395.4|0
1622779200000|2021-06-04 04:00:00|25470.2|25430.2|25474.9|25434.9|25481.7|25441.7|25469.7|25429.7|0
1622782800000|2021-06-04 05:00:00|25474.8|25434.8|25438.6|25398.6|25477.7|25437.7|25438.4|25398.4|0
1622786400000|2021-06-04 06:00:00|25438.7|25398.7|25442|25427|25479.7|25462|25427|25398.6|284
1622790000000|2021-06-04 07:00:00|25437|25422|25510.9|25495.9|25532|25517|25434.5|25419.5|2259
1622793600000|2021-06-04 08:00:00|25515.9|25500.9|25455.9|25440.9|25520.9|25505.9|25455.9|25440.9|756
1622797200000|2021-06-04 09:00:00|25460.9|25445.9|25485.9|25470.9|25495.9|25480.9|25460.9|25445.9|554
1622800800000|2021-06-04 10:00:00|25483.4|25468.4|25515.9|25500.9|25515.9|25500.9|25465.9|25450.9|721
1622804400000|2021-06-04 11:00:00|25518.4|25503.4|25495.8|25480.8|25535.9|25520.9|25490.8|25475.8|631
1622808000000|2021-06-04 12:00:00|25490.8|25475.8|25538.3|25523.3|25545.8|25530.8|25475.8|25460.8|1449
1622811600000|2021-06-04 13:00:00|25540.8|25525.8|25538.3|25523.3|25555.8|25540.8|25508.3|25493.3|1040
1622815200000|2021-06-04 14:00:00|25540.8|25525.8|25549.5|25534.5|25559.5|25544.5|25515.8|25500.8|1534
1622818800000|2021-06-04 15:00:00|25554.5|25539.5|25547|25527|25574.5|25559.5|25534.5|25519.5|1912
1622822400000|2021-06-04 16:00:00|25552|25532|25572|25552|25577|25557|25547|25527|94
1622826000000|2021-06-04 17:00:00|25577|25557|25592|25567|25597|25572|25567|25547|63
1622829600000|2021-06-04 18:00:00|25597|25572|25619.5|25604.5|25624.5|25609.5|25587|25567|156
1622833200000|2021-06-04 19:00:00|25622|25607|25637|25622|25647|25632|25622|25607|199
1622836800000|2021-06-04 20:00:00|25644.2|25604.2|25642.2|25602.2|25645.2|25605.2|25623.1|25583.1|0
1623016800000|2021-06-06 22:00:00|25660.3|25620.3|25621.7|25581.7|25660.5|25620.5|25614.8|25574.8|0
1623020400000|2021-06-06 23:00:00|25621.8|25581.8|25624.2|25584.2|25629.8|25589.8|25616.1|25576.1|0
1623024000000|2021-06-07 00:00:00|25624.1|25584.1|25580.4|25540.4|25626.8|25586.8|25561.6|25521.6|0
1623027600000|2021-06-07 01:00:00|25580.2|25540.2|25559.4|25519.4|25588|25548|25553.7|25513.7|0
1623031200000|2021-06-07 02:00:00|25557.3|25517.3|25574.2|25534.2|25577.9|25537.9|25553.3|25513.3|0
1623034800000|2021-06-07 03:00:00|25573.1|25533.1|25581.1|25541.1|25590|25550|25568.4|25528.4|0
1623038400000|2021-06-07 04:00:00|25581|25541|25581.2|25541.2|25593.2|25553.2|25574.7|25534.7|0
1623042000000|2021-06-07 05:00:00|25581.4|25541.4|25572.5|25532.5|25587.2|25547.2|25566.7|25526.7|0
1623045600000|2021-06-07 06:00:00|25572.4|25532.4|25584.5|25569.5|25584.5|25569.5|25544.5|25526.7|178
1623049200000|2021-06-07 07:00:00|25582|25567|25712.5|25697.5|25727.5|25712.5|25514.5|25499.5|3347
1623052800000|2021-06-07 08:00:00|25715|25700|25722.5|25707.5|25732.5|25717.5|25687.5|25672.5|888
1623056400000|2021-06-07 09:00:00|25725|25710|25727.5|25712.5|25737.5|25722.5|25672.5|25657.5|1405
1623060000000|2021-06-07 10:00:00|25730|25715|25807.5|25792.5|25812.5|25797.5|25730|25715|1281
1623063600000|2021-06-07 11:00:00|25812.5|25797.5|25798.4|25783.4|25817.5|25802.5|25782.5|25767.5|2628
1623067200000|2021-06-07 12:00:00|25800.9|25785.9|25783.4|25768.4|25803.4|25788.4|25758.4|25743.4|759
1623070800000|2021-06-07 13:00:00|25785.9|25770.9|25798.4|25783.4|25808.4|25793.4|25743.4|25728.4|1243
1623074400000|2021-06-07 14:00:00|25793.4|25778.4|25829.3|25814.3|25836.8|25821.8|25783.4|25768.4|1931
1623078000000|2021-06-07 15:00:00|25826.8|25811.8|25819.3|25794.3|25829.3|25814.3|25776.8|25761.8|3447
1623081600000|2021-06-07 16:00:00|25824.3|25799.3|25839.3|25814.3|25839.3|25819.3|25799.3|25779.3|227
1623085200000|2021-06-07 17:00:00|25844.3|25819.3|25819.3|25794.3|25844.3|25819.3|25814.3|25794.3|41
1623088800000|2021-06-07 18:00:00|25814.3|25799.3|25829.3|25814.3|25829.3|25814.3|25814.3|25794.3|68
1623092400000|2021-06-07 19:00:00|25831.8|25816.8|25859.3|25844.3|25866.8|25851.8|25831.8|25816.8|309
1623096000000|2021-06-07 20:00:00|25875.9|25835.9|25896.9|25856.9|25898.7|25858.7|25875.1|25835.1|0
1623099600000|2021-06-07 21:00:00|25895.3|25855.3|25897.4|25857.4|25901.1|25861.1|25895.3|25855.3|0
1623103200000|2021-06-07 22:00:00|25897.7|25857.7|25885.1|25845.1|25900.6|25860.6|25884.9|25844.9|0
1623106800000|2021-06-07 23:00:00|25885.3|25845.3|25888.7|25848.7|25907.1|25867.1|25885.1|25845.1|0
1623110400000|2021-06-08 00:00:00|25888.5|25848.5|25902.4|25862.4|25917.7|25877.7|25872.4|25832.4|0
1623114000000|2021-06-08 01:00:00|25902.6|25862.6|25896.7|25856.7|25926.3|25886.3|25890|25850|0
1623117600000|2021-06-08 02:00:00|25896.8|25856.8|25825.3|25785.3|25897|25857|25825.1|25785.1|0
1623121200000|2021-06-08 03:00:00|25825.1|25785.1|25837.2|25797.2|25849.3|25809.3|25824.9|25784.9|0
1623124800000|2021-06-08 04:00:00|25837.1|25797.1|25860.7|25820.7|25860.8|25820.8|25836.9|25796.9|0
1623128400000|2021-06-08 05:00:00|25860.5|25820.5|25839|25799|25860.8|25820.8|25833.2|25793.2|0
1623132000000|2021-06-08 06:00:00|25836.9|25796.9|25821.8|25806.8|25851.3|25811.3|25786.8|25771.8|286
1623135600000|2021-06-08 07:00:00|25819.3|25804.3|25879|25864|25931.8|25916.8|25816.8|25801.8|2717
1623139200000|2021-06-08 08:00:00|25876.5|25861.5|25841.5|25826.5|25889|25874|25784|25769|3039
1623142800000|2021-06-08 09:00:00|25844|25829|25844|25829|25889|25874|25824|25809|637
1623146400000|2021-06-08 10:00:00|25839|25824|25819|25804|25844|25829|25709|25694|1729
1623150000000|2021-06-08 11:00:00|25816.5|25801.5|25827.2|25812.2|25839|25824|25804.7|25789.7|809
1623153600000|2021-06-08 12:00:00|25832.2|25817.2|25834.7|25819.7|25837.2|25822.2|25797.2|25782.2|809
1623157200000|2021-06-08 13:00:00|25832.2|25817.2|25827.2|25812.2|25872.2|25857.2|25797.2|25782.2|2880
1623160800000|2021-06-08 14:00:00|25829.7|25814.7|25856.5|25841.5|25881.5|25866.5|25822.2|25807.2|1276
1623164400000|2021-06-08 15:00:00|25864|25849|25839|25819|25876.5|25861.5|25806.5|25791.5|2810
1623168000000|2021-06-08 16:00:00|25844|25814|25864|25844|25869|25849|25844|25814|137
1623171600000|2021-06-08 17:00:00|25869|25849|25864|25844|25874|25854|25864|25839|51
1623175200000|2021-06-08 18:00:00|25869|25849|25876.5|25861.5|25876.5|25861.5|25864|25844|45
1623178800000|2021-06-08 19:00:00|25881.5|25866.5|25866.5|25851.5|25906.5|25891.5|25866.5|25851.5|142
1623182400000|2021-06-08 20:00:00|25887.6|25847.6|25887.5|25847.5|25890.4|25850.4|25868.6|25828.6|0
1623186000000|2021-06-08 21:00:00|25887|25847|25887.6|25847.6|25888.2|25848.2|25886.1|25846.1|0
1623189600000|2021-06-08 22:00:00|25887.4|25847.4|25896.3|25856.3|25896.3|25856.3|25874.2|25834.2|0
1623193200000|2021-06-08 23:00:00|25896.5|25856.5|25892.5|25852.5|25901.9|25861.9|25888.1|25848.1|0
1623196800000|2021-06-09 00:00:00|25892.3|25852.3|25912.2|25872.2|25929.9|25889.9|25881.5|25841.5|0
1623200400000|2021-06-09 01:00:00|25912.3|25872.3|25900.4|25860.4|25915.2|25875.2|25880.9|25840.9|0
1623204000000|2021-06-09 02:00:00|25900.6|25860.6|25901|25861|25901|25861|25882.4|25842.4|0
1623207600000|2021-06-09 03:00:00|25901.1|25861.1|25888.7|25848.7|25907.2|25867.2|25882.8|25842.8|0
1623211200000|2021-06-09 04:00:00|25888.6|25848.6|25888.3|25848.3|25889|25849|25882.4|25842.4|0
1623214800000|2021-06-09 05:00:00|25888.1|25848.1|25884|25844|25902.4|25862.4|25877.9|25837.9|0
1623218400000|2021-06-09 06:00:00|25885|25845|25846.5|25831.5|25886.8|25859|25831.5|25816.5|236
1623222000000|2021-06-09 07:00:00|25841.5|25826.5|25799.5|25784.5|25881.5|25866.5|25799.5|25784.5|1929
1623225600000|2021-06-09 08:00:00|25802|25787|25772|25757|25812|25797|25767|25752|766
1623229200000|2021-06-09 09:00:00|25774.5|25759.5|25762|25747|25792|25777|25699.5|25684.5|1093
1623232800000|2021-06-09 10:00:00|25759.5|25744.5|25789.5|25774.5|25814.5|25799.5|25759.5|25744.5|783
1623236400000|2021-06-09 11:00:00|25787|25772|25754|25739|25789.5|25774.5|25707|25692|732
1623240000000|2021-06-09 12:00:00|25751.5|25736.5|25776.5|25761.5|25791.5|25776.5|25746.5|25731.5|446
1623243600000|2021-06-09 13:00:00|25774|25759|25729|25714|25789|25774|25714|25699|1142
1623247200000|2021-06-09 14:00:00|25724|25709|25759.1|25744.1|25774.1|25759.1|25709.1|25694.1|1345
1623250800000|2021-06-09 15:00:00|25761.6|25746.6|25746.6|25726.6|25784.1|25769.1|25729.1|25714.1|1696
1623254400000|2021-06-09 16:00:00|25741.6|25721.6|25751.6|25731.6|25761.6|25741.6|25731.6|25711.6|102
1623258000000|2021-06-09 17:00:00|25756.6|25736.6|25741.6|25716.6|25756.6|25736.6|25736.6|25716.6|53
1623261600000|2021-06-09 18:00:00|25736.6|25721.6|25744.1|25729.1|25746.6|25729.1|25731.6|25706.6|44
1623265200000|2021-06-09 19:00:00|25744.1|25729.1|25711.6|25696.6|25744.1|25729.1|25706.6|25691.6|45
1623268800000|2021-06-09 20:00:00|25725.2|25685.2|25751.8|25711.8|25753.9|25713.9|25725.2|25685.2|0
1623272400000|2021-06-09 21:00:00|25750.7|25710.7|25749.7|25709.7|25751.8|25711.8|25747.6|25707.6|0
1623276000000|2021-06-09 22:00:00|25749.2|25709.2|25753|25713|25759.3|25719.3|25748.7|25708.7|0
1623279600000|2021-06-09 23:00:00|25752.8|25712.8|25746.1|25706.1|25759.9|25719.9|25741|25701|0
1623283200000|2021-06-10 00:00:00|25745.9|25705.9|25754.4|25714.4|25754.9|25714.9|25719.8|25679.8|0
1623286800000|2021-06-10 01:00:00|25754.1|25714.1|25771.6|25731.6|25783.7|25743.7|25748.6|25708.6|0
1623290400000|2021-06-10 02:00:00|25771.8|25731.8|25765.7|25725.7|25783.4|25743.4|25765.7|25725.7|0
1623294000000|2021-06-10 03:00:00|25765.8|25725.8|25766.5|25726.5|25772.2|25732.2|25760|25720|0
1623297600000|2021-06-10 04:00:00|25766.7|25726.7|25771.5|25731.5|25783.1|25743.1|25766.7|25726.7|0
1623301200000|2021-06-10 05:00:00|25771.3|25731.3|25766.7|25726.7|25771.5|25731.5|25749.3|25709.3|0
1623304800000|2021-06-10 06:00:00|25766.4|25726.4|25764.1|25749.1|25779.1|25764.1|25736.6|25721.6|185
1623308400000|2021-06-10 07:00:00|25774.1|25759.1|25617.9|25602.9|25781.6|25766.6|25599.1|25584.1|3209
1623312000000|2021-06-10 08:00:00|25615.4|25600.4|25597.9|25582.9|25632.9|25617.9|25567.9|25552.9|1302
1623315600000|2021-06-10 09:00:00|25602.9|25587.9|25657.9|25642.9|25662.9|25647.9|25572.9|25557.9|1147
1623319200000|2021-06-10 10:00:00|25660.4|25645.4|25662.9|25647.9|25692.9|25677.9|25657.9|25642.9|990
1623322800000|2021-06-10 11:00:00|25665.4|25650.4|25609.2|25594.2|25675.4|25660.4|25522.9|25507.9|1826
1623326400000|2021-06-10 12:00:00|25611.7|25596.7|25711.7|25696.7|25734.2|25719.2|25609.2|25594.2|2532
1623330000000|2021-06-10 13:00:00|25714.2|25699.2|25709.2|25694.2|25779.2|25764.2|25684.2|25669.2|2831
1623333600000|2021-06-10 14:00:00|25711.7|25696.7|25651.8|25636.8|25714.2|25699.2|25619.3|25604.3|1902
1623337200000|2021-06-10 15:00:00|25649.3|25634.3|25659.3|25634.3|25686.8|25671.8|25631.8|25616.8|2359
1623340800000|2021-06-10 16:00:00|25664.3|25639.3|25679.3|25654.3|25679.3|25654.3|25634.3|25614.3|183
1623344400000|2021-06-10 17:00:00|25674.3|25659.3|25684.3|25659.3|25684.3|25664.3|25664.3|25639.3|110
1623348000000|2021-06-10 18:00:00|25679.3|25664.3|25681.8|25666.8|25684.3|25666.8|25669.3|25644.3|113
1623351600000|2021-06-10 19:00:00|25676.8|25661.8|25639.3|25624.3|25676.8|25661.8|25616.8|25601.8|180
1623355200000|2021-06-10 20:00:00|25644.3|25604.3|25647.5|25607.5|25654.2|25614.2|25633.6|25593.6|0
1623358800000|2021-06-10 21:00:00|25646.5|25606.5|25649.6|25609.6|25649.6|25609.6|25644.4|25604.4|0
1623362400000|2021-06-10 22:00:00|25650.5|25610.5|25644.8|25604.8|25651.7|25611.7|25642.3|25602.3|0
1623366000000|2021-06-10 23:00:00|25645|25605|25640.5|25600.5|25648.6|25608.6|25636.7|25596.7|0
1623369600000|2021-06-11 00:00:00|25640.8|25600.8|25652.8|25612.8|25658.5|25618.5|25621.9|25581.9|0
1623373200000|2021-06-11 01:00:00|25653|25613|25659|25619|25664.8|25624.8|25647|25607|0
1623376800000|2021-06-11 02:00:00|25658.8|25618.8|25633.9|25593.9|25658.8|25618.8|25633.7|25593.7|0
1623380400000|2021-06-11 03:00:00|25634|25594|25645.8|25605.8|25645.8|25605.8|25633.6|25593.6|0
1623384000000|2021-06-11 04:00:00|25643.7|25603.7|25647.9|25607.9|25648.4|25608.4|25640|25600|0
1623387600000|2021-06-11 05:00:00|25647.6|25607.6|25649.8|25609.8|25655.3|25615.3|25641.7|25601.7|0
1623391200000|2021-06-11 06:00:00|25649.7|25609.7|25664.3|25649.3|25674.6|25649.3|25611.8|25596.8|131
1623394800000|2021-06-11 07:00:00|25666.8|25651.8|25659.2|25644.2|25679.2|25664.2|25631.8|25616.8|1654
1623398400000|2021-06-11 08:00:00|25664.2|25649.2|25656.7|25641.7|25689.2|25674.2|25649.2|25634.2|936
1623402000000|2021-06-11 09:00:00|25659.2|25644.2|25624.2|25609.2|25669.2|25654.2|25619.2|25604.2|531
1623405600000|2021-06-11 10:00:00|25626.7|25611.7|25729.2|25714.2|25739.2|25724.2|25619.2|25604.2|988
1623409200000|2021-06-11 11:00:00|25726.7|25711.7|25693.3|25678.3|25734.2|25719.2|25670.8|25655.8|2738
1623412800000|2021-06-11 12:00:00|25695.8|25680.8|25695.8|25680.8|25710.8|25695.8|25665.8|25650.8|668
1623416400000|2021-06-11 13:00:00|25690.8|25675.8|25715.8|25700.8|25730.8|25715.8|25690.8|25675.8|1841
1623420000000|2021-06-11 14:00:00|25718.3|25703.3|25729.4|25714.4|25746.9|25731.9|25686.9|25671.9|1526
1623423600000|2021-06-11 15:00:00|25726.9|25711.9|25746.9|25726.9|25751.9|25734.4|25714.4|25699.4|1919
1623427200000|2021-06-11 16:00:00|25751.9|25721.9|25741.9|25721.9|25751.9|25731.9|25726.9|25706.9|327
1623430800000|2021-06-11 17:00:00|25746.9|25726.9|25771.9|25751.9|25771.9|25751.9|25746.9|25726.9|149
1623434400000|2021-06-11 18:00:00|25776.9|25756.9|25769.4|25754.4|25776.9|25759.4|25761.9|25746.9|94
1623438000000|2021-06-11 19:00:00|25771.9|25756.9|25816.9|25801.9|25819.4|25804.4|25769.4|25754.4|149
1623441600000|2021-06-11 20:00:00|25837.7|25797.7|25829.5|25789.5|25840.6|25800.6|25826.4|25786.4|0
1623445200000|2021-06-11 21:00:00|25830.9|25790.9|25830.9|25790.9|25830.9|25790.9|25830.9|25790.9|0
1623621600000|2021-06-13 22:00:00|25861.2|25821.2|25850.9|25810.9|25864.3|25824.3|25847.1|25807.1|0
1623625200000|2021-06-13 23:00:00|25851.4|25811.4|25853|25813|25859.9|25819.9|25843.1|25803.1|0
1623628800000|2021-06-14 00:00:00|25853.2|25813.2|25825.3|25785.3|25868|25828|25809.7|25769.7|0
1623632400000|2021-06-14 01:00:00|25825.2|25785.2|25831.2|25791.2|25831.2|25791.2|25818.4|25778.4|0
1623636000000|2021-06-14 02:00:00|25831|25791|25843.6|25803.6|25843.8|25803.8|25830.9|25790.9|0
1623639600000|2021-06-14 03:00:00|25843.5|25803.5|25831.5|25791.5|25843.6|25803.6|25831.2|25791.2|0
1623643200000|2021-06-14 04:00:00|25831.6|25791.6|25823.7|25783.7|25837.3|25797.3|25823.5|25783.5|0
1623646800000|2021-06-14 05:00:00|25823.6|25783.6|25818|25778|25829.6|25789.6|25812.5|25772.5|0
1623650400000|2021-06-14 06:00:00|25815.9|25775.9|25776.9|25761.9|25818.4|25778.4|25729.4|25714.4|337
1623654000000|2021-06-14 07:00:00|25779.4|25764.4|25809.7|25794.7|25874.4|25859.4|25774.4|25759.4|3914
1623657600000|2021-06-14 08:00:00|25807.2|25792.2|25764.7|25749.7|25807.2|25792.2|25752.2|25737.2|6630
1623661200000|2021-06-14 09:00:00|25767.2|25752.2|25774.7|25759.7|25797.2|25782.2|25734.7|25719.7|2992
1623664800000|2021-06-14 10:00:00|25777.2|25762.2|25754.7|25739.7|25794.7|25779.7|25749.7|25734.7|1496
1623668400000|2021-06-14 11:00:00|25757.2|25742.2|25709.4|25694.4|25769.7|25754.7|25691.9|25676.9|3944
1623672000000|2021-06-14 12:00:00|25706.9|25691.9|25741.9|25726.9|25751.9|25736.9|25701.9|25686.9|4004
1623675600000|2021-06-14 13:00:00|25739.4|25724.4|25746.9|25731.9|25781.9|25766.9|25711.9|25696.9|3867
1623679200000|2021-06-14 14:00:00|25751.9|25736.9|25797.5|25782.5|25802.5|25787.5|25731.9|25716.9|3675
1623682800000|2021-06-14 15:00:00|25792.5|25777.5|25760|25740|25802.5|25787.5|25732.5|25717.5|3421
1623686400000|2021-06-14 16:00:00|25765|25745|25775|25755|25785|25765|25760|25740|505
1623690000000|2021-06-14 17:00:00|25770|25750|25765|25745|25775|25755|25765|25745|77
1623693600000|2021-06-14 18:00:00|25770|25740|25772.5|25757.5|25782.5|25767.5|25770|25740|120
1623697200000|2021-06-14 19:00:00|25775|25760|25812.5|25797.5|25812.5|25797.5|25770|25755|144
1623700800000|2021-06-14 20:00:00|25824.6|25784.6|25823.1|25783.1|25837.1|25797.1|25815.2|25775.2|0
1623704400000|2021-06-14 21:00:00|25822.6|25782.6|25823.1|25783.1|25826.2|25786.2|25821.5|25781.5|0
1623708000000|2021-06-14 22:00:00|25823.3|25783.3|25814.8|25774.8|25826.4|25786.4|25807.7|25767.7|0
1623711600000|2021-06-14 23:00:00|25814.7|25774.7|25812.7|25772.7|25825.1|25785.1|25811.4|25771.4|0
1623715200000|2021-06-15 00:00:00|25812.8|25772.8|25819.6|25779.6|25820.8|25780.8|25784.3|25744.3|0
1623718800000|2021-06-15 01:00:00|25819.5|25779.5|25808.1|25768.1|25833|25793|25807.9|25767.9|0
1623722400000|2021-06-15 02:00:00|25808|25768|25814.2|25774.2|25820.7|25780.7|25790.6|25750.6|0
1623726000000|2021-06-15 03:00:00|25814.3|25774.3|25832|25792|25843.7|25803.7|25808.2|25768.2|0
1623729600000|2021-06-15 04:00:00|25832.1|25792.1|25838.2|25798.2|25838.2|25798.2|25831.7|25791.7|0
1623733200000|2021-06-15 05:00:00|25836.1|25796.1|25848.8|25808.8|25848.8|25808.8|25826.2|25786.2|0
1623736800000|2021-06-15 06:00:00|25846.6|25806.6|25855|25840|25857.5|25842.5|25812.5|25797.2|358
1623740400000|2021-06-15 07:00:00|25847.5|25832.5|25792.4|25777.4|25857.5|25842.5|25767.5|25752.5|6280
1623744000000|2021-06-15 08:00:00|25789.9|25774.9|25739.9|25724.9|25789.9|25774.9|25689.9|25674.9|4260
1623747600000|2021-06-15 09:00:00|25744.9|25729.9|25677.4|25662.4|25744.9|25729.9|25674.9|25659.9|4417
1623751200000|2021-06-15 10:00:00|25679.9|25664.9|25754.9|25739.9|25759.9|25744.9|25649.9|25634.9|4281
1623754800000|2021-06-15 11:00:00|25752.4|25737.4|25745.6|25730.6|25757.4|25742.4|25729.9|25714.9|9544
1623758400000|2021-06-15 12:00:00|25743.1|25728.1|25745.6|25730.6|25795.6|25780.6|25725.6|25710.6|4076
1623762000000|2021-06-15 13:00:00|25748.1|25733.1|25775.6|25760.6|25790.6|25775.6|25735.6|25720.6|3027
1623765600000|2021-06-15 14:00:00|25778.1|25763.1|25743.9|25728.9|25780.6|25765.6|25733.9|25718.9|2503
1623769200000|2021-06-15 15:00:00|25741.4|25726.4|25753.9|25733.9|25776.4|25761.4|25726.4|25711.4|6160
1623772800000|2021-06-15 16:00:00|25758.9|25728.9|25773.9|25748.9|25778.9|25758.9|25748.9|25728.9|158
1623776400000|2021-06-15 17:00:00|25768.9|25743.9|25793.9|25773.9|25803.9|25783.9|25768.9|25743.9|207
1623780000000|2021-06-15 18:00:00|25798.9|25778.9|25808.9|25793.9|25818.9|25801.4|25798.9|25778.9|104
1623783600000|2021-06-15 19:00:00|25806.4|25791.4|25808.9|25793.9|25808.9|25793.9|25776.4|25761.4|152
1623787200000|2021-06-15 20:00:00|25809.5|25769.5|25819.4|25779.4|25828.3|25788.3|25809.1|25769.1|0
1623790800000|2021-06-15 21:00:00|25821|25781|25814.3|25774.3|25822.5|25782.5|25810.7|25770.7|0
1623794400000|2021-06-15 22:00:00|25815|25775|25812.7|25772.7|25824.6|25784.6|25809.6|25769.6|0
1623798000000|2021-06-15 23:00:00|25812.4|25772.4|25808.9|25768.9|25817|25777|25799.6|25759.6|0
1623801600000|2021-06-16 00:00:00|25809.2|25769.2|25808|25768|25820.1|25780.1|25791.4|25751.4|0
1623805200000|2021-06-16 01:00:00|25808.1|25768.1|25802.6|25762.6|25809.1|25769.1|25796.5|25756.5|0
1623808800000|2021-06-16 02:00:00|25802.5|25762.5|25796.4|25756.4|25808.5|25768.5|25795.9|25755.9|0
1623812400000|2021-06-16 03:00:00|25796.3|25756.3|25797.3|25757.3|25797.3|25757.3|25789.9|25749.9|0
1623816000000|2021-06-16 04:00:00|25797.4|25757.4|25783.5|25743.5|25797.4|25757.4|25777.3|25737.3|0
1623819600000|2021-06-16 05:00:00|25783.3|25743.3|25800|25760|25800.9|25760.9|25783.3|25743.3|0
1623823200000|2021-06-16 06:00:00|25799.9|25759.9|25803.9|25788.9|25811.4|25796.4|25781.4|25759.9|240
1623826800000|2021-06-16 07:00:00|25801.4|25786.4|25753.4|25738.4|25831.4|25816.4|25753.4|25738.4|3973
1623830400000|2021-06-16 08:00:00|25758.4|25743.4|25758.4|25743.4|25775.9|25760.9|25703.4|25688.4|2124
1623834000000|2021-06-16 09:00:00|25763.4|25748.4|25758.4|25743.4|25775.9|25760.9|25738.4|25723.4|2195
1623837600000|2021-06-16 10:00:00|25760.9|25745.9|25763.4|25748.4|25813.4|25798.4|25758.4|25743.4|2527
1623841200000|2021-06-16 11:00:00|25760.9|25745.9|25753.1|25738.1|25768.4|25753.4|25738.1|25723.1|2297
1623844800000|2021-06-16 12:00:00|25750.6|25735.6|25728.1|25713.1|25765.6|25750.6|25725.6|25710.6|1154
1623848400000|2021-06-16 13:00:00|25730.6|25715.6|25773.1|25758.1|25790.6|25775.6|25718.1|25703.1|2343
1623852000000|2021-06-16 14:00:00|25778.1|25763.1|25793.4|25778.4|25805.9|25790.9|25750.9|25735.9|3546
1623855600000|2021-06-16 15:00:00|25798.4|25783.4|25785.9|25765.9|25798.4|25783.4|25758.4|25743.4|2965
1623859200000|2021-06-16 16:00:00|25790.9|25770.9|25770.9|25750.9|25790.9|25770.9|25760.9|25740.9|153
1623862800000|2021-06-16 17:00:00|25765.9|25745.9|25774.9|25746.9|25785.9|25765.9|25735.9|25715.9|159
1623866400000|2021-06-16 18:00:00|25759.9|25731.9|25773.4|25758.4|25800.9|25785.9|25715.9|25695.9|379
1623870000000|2021-06-16 19:00:00|25770.9|25755.9|25805.9|25790.9|25843.4|25828.4|25768.4|25753.4|284
1623873600000|2021-06-16 20:00:00|25825.4|25785.4|25765.8|25725.8|25845.6|25805.6|25759.7|25719.7|0
1623877200000|2021-06-16 21:00:00|25766.3|25726.3|25767.5|25727.5|25768.4|25728.4|25759.7|25719.7|0
1623880800000|2021-06-16 22:00:00|25768.9|25728.9|25761.2|25721.2|25776.1|25736.1|25748.7|25708.7|0
1623884400000|2021-06-16 23:00:00|25760.7|25720.7|25716.7|25676.7|25763.7|25723.7|25711.5|25671.5|0
1623888000000|2021-06-17 00:00:00|25716.9|25676.9|25685.2|25645.2|25722.8|25682.8|25649.7|25609.7|0
1623891600000|2021-06-17 01:00:00|25685.4|25645.4|25710.9|25670.9|25716.7|25676.7|25672.2|25632.2|0
1623895200000|2021-06-17 02:00:00|25711|25671|25706.1|25666.1|25717.8|25677.8|25687.6|25647.6|0
1623898800000|2021-06-17 03:00:00|25706.2|25666.2|25726|25686|25735|25695|25699.4|25659.4|0
1623902400000|2021-06-17 04:00:00|25726.1|25686.1|25743.7|25703.7|25744|25704|25725|25685|0
1623906000000|2021-06-17 05:00:00|25743.5|25703.5|25722.5|25682.5|25743.7|25703.7|25722.5|25682.5|0
1623909600000|2021-06-17 06:00:00|25722.7|25682.7|25710.9|25695.9|25742.4|25718.4|25700.9|25674.1|214
1623913200000|2021-06-17 07:00:00|25708.4|25693.4|25770.9|25755.9|25800.9|25785.9|25683.4|25668.4|2278
1623916800000|2021-06-17 08:00:00|25775.9|25760.9|25738.4|25723.4|25783.4|25768.4|25705.9|25690.9|2395
1623920400000|2021-06-17 09:00:00|25740.9|25725.9|25730.9|25715.9|25760.9|25745.9|25730.9|25715.9|1536
1623924000000|2021-06-17 10:00:00|25735.9|25720.9|25703.4|25688.4|25745.9|25730.9|25695.9|25680.9|3156
1623927600000|2021-06-17 11:00:00|25700.9|25685.9|25715.8|25700.8|25778.4|25763.4|25700.9|25685.9|1184
1623931200000|2021-06-17 12:00:00|25718.3|25703.3|25740.8|25725.8|25760.8|25745.8|25718.3|25703.3|754
1623934800000|2021-06-17 13:00:00|25743.3|25728.3|25768.3|25753.3|25785.8|25770.8|25738.3|25723.3|1213
1623938400000|2021-06-17 14:00:00|25765.8|25750.8|25771.1|25756.1|25801.1|25786.1|25738.3|25723.3|1518
1623942000000|2021-06-17 15:00:00|25768.6|25753.6|25703.6|25678.6|25771.1|25756.1|25703.6|25678.6|1669
1623945600000|2021-06-17 16:00:00|25702.6|25674.6|25668.6|25648.6|25713.6|25693.6|25623.6|25603.6|618
1623949200000|2021-06-17 17:00:00|25673.6|25643.6|25723.6|25698.6|25723.6|25703.6|25673.6|25643.6|91
1623952800000|2021-06-17 18:00:00|25718.6|25684.6|25696.1|25681.1|25723.6|25703.6|25676.1|25661.1|48
1623956400000|2021-06-17 19:00:00|25698.6|25683.6|25748.6|25733.6|25761.1|25746.1|25693.6|25678.6|115
1623960000000|2021-06-17 20:00:00|25759.4|25719.4|25748.6|25708.6|25779.1|25739.1|25735.3|25695.3|0
1623963600000|2021-06-17 21:00:00|25744.5|25704.5|25746|25706|25747|25707|25741.4|25701.4|0
1623967200000|2021-06-17 22:00:00|25746.5|25706.5|25769|25729|25770.3|25730.3|25744.5|25704.5|0
1623970800000|2021-06-17 23:00:00|25768.9|25728.9|25750|25710|25769|25729|25745.7|25705.7|0
1623974400000|2021-06-18 00:00:00|25750.2|25710.2|25737.8|25697.8|25751.2|25711.2|25714.2|25674.2|0
1623978000000|2021-06-18 01:00:00|25738|25698|25749.9|25709.9|25756.2|25716.2|25726|25686|0
1623981600000|2021-06-18 02:00:00|25749.8|25709.8|25744.1|25704.1|25761.4|25721.4|25743.6|25703.6|0
1623985200000|2021-06-18 03:00:00|25744.2|25704.2|25721.9|25681.9|25750.2|25710.2|25721.9|25681.9|0
1623988800000|2021-06-18 04:00:00|25721.8|25681.8|25715.4|25675.4|25721.8|25681.8|25709.3|25669.3|0
1623992400000|2021-06-18 05:00:00|25715.5|25675.5|25705|25665|25715.5|25675.5|25699.6|25659.6|0
1623996000000|2021-06-18 06:00:00|25703|25663|25616.1|25601.1|25721.1|25706.1|25518.6|25503.6|1195
1623999600000|2021-06-18 07:00:00|25613.6|25598.6|25646.9|25631.9|25751.1|25736.1|25606.1|25591.1|3521
1624003200000|2021-06-18 08:00:00|25649.4|25634.4|25661.9|25646.9|25681.9|25666.9|25601.9|25586.9|1531
1624006800000|2021-06-18 09:00:00|25664.4|25649.4|25624.4|25609.4|25696.9|25681.9|25566.9|25551.9|1924
1624010400000|2021-06-18 10:00:00|25626.9|25611.9|25519.4|25504.4|25626.9|25611.9|25496.9|25481.9|1567
1624014000000|2021-06-18 11:00:00|25516.9|25501.9|25457.7|25442.7|25521.9|25506.9|25432.7|25417.7|1687
1624017600000|2021-06-18 12:00:00|25455.2|25440.2|25332.7|25317.7|25457.7|25442.7|25297.7|25282.7|2580
1624021200000|2021-06-18 13:00:00|25337.7|25322.7|25317.7|25302.7|25360.2|25345.2|25277.7|25262.7|2569
1624024800000|2021-06-18 14:00:00|25322.7|25307.7|25319.4|25304.4|25337.7|25322.7|25219.4|25204.4|3727
1624028400000|2021-06-18 15:00:00|25314.4|25299.4|25221.8|25201.8|25344.4|25329.4|25169.3|25154.3|4329
1624032000000|2021-06-18 16:00:00|25216.8|25196.8|25201.8|25181.8|25226.8|25206.8|25191.8|25171.8|334
1624035600000|2021-06-18 17:00:00|25196.8|25176.8|25191.8|25171.8|25206.8|25186.8|25181.8|25156.8|132
1624039200000|2021-06-18 18:00:00|25196.8|25176.8|25184.3|25169.3|25221.8|25201.8|25179.3|25164.3|106
1624042800000|2021-06-18 19:00:00|25181.8|25166.8|25136.8|25121.8|25209.3|25194.3|25124.3|25109.3|357
1624046400000|2021-06-18 20:00:00|25149.8|25109.8|25084.3|25044.3|25149.8|25109.8|25080.4|25040.4|0
1624226400000|2021-06-20 22:00:00|25121.2|25081.2|25147.7|25107.7|25152|25112|25095.8|25055.8|0
1624230000000|2021-06-20 23:00:00|25148|25108|25138.9|25098.9|25150.7|25110.7|25126.2|25086.2|0
1624233600000|2021-06-21 00:00:00|25138.7|25098.7|25094.2|25054.2|25152.5|25112.5|25067.4|25027.4|0
1624237200000|2021-06-21 01:00:00|25094.4|25054.4|24971|24931|25102.7|25062.7|24971|24931|0
1624240800000|2021-06-21 02:00:00|24971.6|24931.6|24909.4|24869.4|24974.2|24934.2|24900.8|24860.8|0
1624244400000|2021-06-21 03:00:00|24909.9|24869.9|24920.8|24880.8|24935|24895|24864|24824|0
1624248000000|2021-06-21 04:00:00|24920.9|24880.9|24930|24890|24947.5|24907.5|24911.2|24871.2|0
1624251600000|2021-06-21 05:00:00|24929.8|24889.8|24933.4|24893.4|24935.6|24895.6|24905.1|24865.1|0
1624255200000|2021-06-21 06:00:00|24930|24890|24959.3|24944.3|24962.4|24944.3|24756.8|24741.8|947
1624258800000|2021-06-21 07:00:00|24954.3|24939.3|25254.3|25239.3|25309.3|25294.3|24914.3|24899.3|7086
1624262400000|2021-06-21 08:00:00|25249.3|25234.3|25224.3|25209.3|25279.3|25264.3|25149.3|25134.3|1992
1624266000000|2021-06-21 09:00:00|25221.8|25206.8|25304.3|25289.3|25334.3|25319.3|25209.3|25194.3|1514
1624269600000|2021-06-21 10:00:00|25306.8|25291.8|25309.3|25294.3|25344.3|25329.3|25299.3|25284.3|921
1624273200000|2021-06-21 11:00:00|25311.8|25296.8|25274.3|25259.3|25334.3|25319.3|25234.3|25219.3|1054
1624276800000|2021-06-21 12:00:00|25271.8|25256.8|25274.3|25259.3|25299.3|25284.3|25249.3|25234.3|1217
1624280400000|2021-06-21 13:00:00|25269.3|25254.3|25304.3|25289.3|25339.3|25324.3|25254.3|25239.3|1935
1624284000000|2021-06-21 14:00:00|25306.8|25291.8|25399.3|25384.3|25399.3|25384.3|25304.3|25289.3|1631
1624287600000|2021-06-21 15:00:00|25396.8|25381.8|25441.8|25421.8|25451.8|25431.8|25374.3|25359.3|2386
1624291200000|2021-06-21 16:00:00|25446.8|25426.8|25451.8|25431.8|25466.8|25446.8|25441.8|25421.8|113
1624294800000|2021-06-21 17:00:00|25456.8|25426.8|25496.8|25476.8|25501.8|25481.8|25451.8|25426.8|155
1624298400000|2021-06-21 18:00:00|25491.8|25471.8|25484.3|25469.3|25496.8|25476.8|25466.8|25451.8|91
1624302000000|2021-06-21 19:00:00|25481.8|25466.8|25486.8|25471.8|25494.3|25479.3|25464.3|25449.3|139
1624305600000|2021-06-21 20:00:00|25491.6|25451.6|25530.2|25490.2|25537.5|25497.5|25487.8|25447.8|0
1624309200000|2021-06-21 21:00:00|25530.7|25490.7|25530.7|25490.7|25532.3|25492.3|25528.7|25488.7|0
1624312800000|2021-06-21 22:00:00|25531.4|25491.4|25522.1|25482.1|25537.5|25497.5|25520.3|25480.3|0
1624316400000|2021-06-21 23:00:00|25522.3|25482.3|25524.6|25484.6|25546.1|25506.1|25520.3|25480.3|0
1624320000000|2021-06-22 00:00:00|25524.7|25484.7|25473.3|25433.3|25535.1|25495.1|25467.5|25427.5|0
1624323600000|2021-06-22 01:00:00|25473|25433|25483.8|25443.8|25487.3|25447.3|25463|25423|0
1624327200000|2021-06-22 02:00:00|25483.3|25443.3|25507.5|25467.5|25513.4|25473.4|25478.2|25438.2|0
1624330800000|2021-06-22 03:00:00|25507.4|25467.4|25506.9|25466.9|25516.8|25476.8|25502.2|25462.2|0
1624334400000|2021-06-22 04:00:00|25506.7|25466.7|25531.5|25491.5|25535.9|25495.9|25505.5|25465.5|0
1624338000000|2021-06-22 05:00:00|25531.2|25491.2|25530.2|25490.2|25531.2|25491.2|25513.3|25473.3|0
1624341600000|2021-06-22 06:00:00|25531.2|25491.2|25439.3|25424.3|25541.7|25501.7|25406.8|25391.8|307
1624345200000|2021-06-22 07:00:00|25444.3|25429.3|25272.5|25257.5|25449.3|25434.3|25260|25245|3268
1624348800000|2021-06-22 08:00:00|25267.5|25252.5|25237.5|25222.5|25297.5|25282.5|25217.5|25202.5|1394
1624352400000|2021-06-22 09:00:00|25242.5|25227.5|25252.5|25237.5|25292.5|25277.5|25217.5|25202.5|877
1624356000000|2021-06-22 10:00:00|25255|25240|25312.5|25297.5|25327.5|25312.5|25242.5|25227.5|709
1624359600000|2021-06-22 11:00:00|25315|25300|25366.5|25351.5|25371.5|25356.5|25307.5|25292.5|941
1624363200000|2021-06-22 12:00:00|25371.5|25356.5|25329|25314|25391.5|25376.5|25301.5|25286.5|761
1624366800000|2021-06-22 13:00:00|25326.5|25311.5|25309|25294|25359|25344|25291.5|25276.5|1340
1624370400000|2021-06-22 14:00:00|25306.5|25291.5|25331.4|25316.4|25336.4|25321.4|25296.5|25281.5|1211
1624374000000|2021-06-22 15:00:00|25328.9|25313.9|25318.9|25298.9|25391.4|25376.4|25311.4|25296.4|2589
1624377600000|2021-06-22 16:00:00|25323.9|25303.9|25308.9|25283.9|25338.9|25323.9|25293.9|25268.9|219
1624381200000|2021-06-22 17:00:00|25303.9|25288.9|25313.9|25293.9|25318.9|25298.9|25303.9|25278.9|73
1624384800000|2021-06-22 18:00:00|25308.9|25288.9|25311.4|25296.4|25313.9|25296.4|25291.4|25276.4|99
1624388400000|2021-06-22 19:00:00|25313.9|25298.9|25318.9|25303.9|25361.4|25346.4|25313.9|25298.9|85
1624392000000|2021-06-22 20:00:00|25346.8|25306.8|25367.8|25327.8|25384|25344|25337.7|25297.7|0
1624395600000|2021-06-22 21:00:00|25369.9|25329.9|25373.9|25333.9|25377|25337|25367.8|25327.8|0
1624399200000|2021-06-22 22:00:00|25374.4|25334.4|25365.7|25325.7|25374.4|25334.4|25360.7|25320.7|0
1624402800000|2021-06-22 23:00:00|25365.5|25325.5|25371.2|25331.2|25377.9|25337.9|25364.4|25324.4|0
1624406400000|2021-06-23 00:00:00|25371.4|25331.4|25372.1|25332.1|25403.7|25363.7|25351.7|25311.7|0
1624410000000|2021-06-23 01:00:00|25372.6|25332.6|25381.3|25341.3|25399.9|25359.9|25365.6|25325.6|0
1624413600000|2021-06-23 02:00:00|25381.8|25341.8|25397.7|25357.7|25401.1|25361.1|25379.9|25339.9|0
1624417200000|2021-06-23 03:00:00|25397.6|25357.6|25397.1|25357.1|25410.9|25370.9|25392.8|25352.8|0
1624420800000|2021-06-23 04:00:00|25396|25356|25393.7|25353.7|25405.5|25365.5|25388.3|25348.3|0
1624424400000|2021-06-23 05:00:00|25393.9|25353.9|25407.2|25367.2|25407.8|25367.8|25382.5|25342.5|0
1624428000000|2021-06-23 06:00:00|25407.3|25367.3|25376.4|25361.4|25412.9|25372.9|25328.9|25313.9|257
1624431600000|2021-06-23 07:00:00|25388.9|25373.9|25354.1|25339.1|25416.4|25401.4|25316.6|25301.6|2373
1624435200000|2021-06-23 08:00:00|25356.6|25341.6|25331.6|25316.6|25371.6|25356.6|25316.6|25301.6|585
1624438800000|2021-06-23 09:00:00|25334.1|25319.1|25239.1|25224.1|25341.6|25326.6|25226.6|25211.6|1340
1624442400000|2021-06-23 10:00:00|25241.6|25226.6|25201.6|25186.6|25261.6|25246.6|25186.6|25171.6|876
1624446000000|2021-06-23 11:00:00|25196.6|25181.6|25183.4|25168.4|25201.6|25186.6|25101.6|25086.6|1357
1624449600000|2021-06-23 12:00:00|25180.9|25165.9|25263.4|25248.4|25270.9|25255.9|25178.4|25163.4|1080
1624453200000|2021-06-23 13:00:00|25260.9|25245.9|25208.4|25193.4|25263.4|25248.4|25193.4|25178.4|998
1624456800000|2021-06-23 14:00:00|25205.9|25190.9|25187|25172|25247|25232|25177|25162|1076
1624460400000|2021-06-23 15:00:00|25189.5|25174.5|25119.5|25099.5|25192|25177|25077|25062|1759
1624464000000|2021-06-23 16:00:00|25114.5|25094.5|25094.5|25074.5|25129.5|25104.5|25084.5|25064.5|145
1624467600000|2021-06-23 17:00:00|25099.5|25079.5|25149.5|25129.5|25149.5|25129.5|25099.5|25079.5|78
1624471200000|2021-06-23 18:00:00|25144.5|25124.5|25137|25122|25149.5|25129.5|25129.5|25114.5|74
1624474800000|2021-06-23 19:00:00|25139.5|25124.5|25112|25097|25152|25137|25092|25077|186
1624478400000|2021-06-23 20:00:00|25119|25079|25129.2|25089.2|25134.2|25094.2|25118.5|25078.5|0
1624482000000|2021-06-23 21:00:00|25129.7|25089.7|25143.6|25103.6|25144.1|25104.1|25126.6|25086.6|0
1624485600000|2021-06-23 22:00:00|25143.8|25103.8|25149.9|25109.9|25151.6|25111.6|25133.2|25093.2|0
1624489200000|2021-06-23 23:00:00|25149.7|25109.7|25156.1|25116.1|25158.5|25118.5|25143.2|25103.2|0
1624492800000|2021-06-24 00:00:00|25156|25116|25170.7|25130.7|25178|25138|25152.6|25112.6|0
1624496400000|2021-06-24 01:00:00|25170.2|25130.2|25203.5|25163.5|25215|25175|25169.2|25129.2|0
1624500000000|2021-06-24 02:00:00|25203.7|25163.7|25198.4|25158.4|25217.8|25177.8|25187|25147|0
1624503600000|2021-06-24 03:00:00|25198.9|25158.9|25209.7|25169.7|25209.7|25169.7|25186.9|25146.9|0
1624507200000|2021-06-24 04:00:00|25209.6|25169.6|25206.3|25166.3|25212.3|25172.3|25200.7|25160.7|0
1624510800000|2021-06-24 05:00:00|25207.3|25167.3|25192|25152|25211|25171|25190.3|25150.3|0
1624514400000|2021-06-24 06:00:00|25190.4|25150.4|25194.5|25179.5|25222|25207|25147|25132|268
1624518000000|2021-06-24 07:00:00|25202|25187|25151.3|25136.3|25237|25222|25127|25112|2621
1624521600000|2021-06-24 08:00:00|25148.8|25133.8|25296.3|25281.3|25296.3|25281.3|25143.8|25128.8|1424
1624525200000|2021-06-24 09:00:00|25298.8|25283.8|25291.3|25276.3|25346.3|25331.3|25271.3|25256.3|986
1624528800000|2021-06-24 10:00:00|25288.8|25273.8|25291.3|25276.3|25326.3|25311.3|25286.3|25271.3|622
1624532400000|2021-06-24 11:00:00|25293.8|25278.8|25282.3|25267.3|25303.8|25288.8|25256.3|25241.3|476
1624536000000|2021-06-24 12:00:00|25284.8|25269.8|25277.3|25262.3|25297.3|25282.3|25244.8|25229.8|471
1624539600000|2021-06-24 13:00:00|25279.8|25264.8|25372.3|25357.3|25417.3|25402.3|25267.3|25252.3|2035
1624543200000|2021-06-24 14:00:00|25374.8|25359.8|25408.5|25393.5|25438.5|25423.5|25372.3|25357.3|2024
1624546800000|2021-06-24 15:00:00|25413.5|25398.5|25436|25416|25446|25428.5|25368.5|25353.5|2130
1624550400000|2021-06-24 16:00:00|25441|25421|25441|25421|25456|25436|25436|25416|276
1624554000000|2021-06-24 17:00:00|25446|25426|25456|25436|25456|25436|25441|25421|49
1624557600000|2021-06-24 18:00:00|25461|25441|25473.5|25458.5|25481|25466|25461|25441|82
1624561200000|2021-06-24 19:00:00|25476|25461|25481|25466|25483.5|25468.5|25458.5|25443.5|239
1624564800000|2021-06-24 20:00:00|25483.5|25443.5|25516.2|25476.2|25518.7|25478.7|25481.8|25441.8|0
1624568400000|2021-06-24 21:00:00|25515.7|25475.7|25513.2|25473.2|25517.7|25477.7|25511.2|25471.2|0
1624572000000|2021-06-24 22:00:00|25513|25473|25510.6|25470.6|25513.7|25473.7|25501.4|25461.4|0
1624575600000|2021-06-24 23:00:00|25510.7|25470.7|25500.1|25460.1|25511.2|25471.2|25497.1|25457.1|0
1624579200000|2021-06-25 00:00:00|25500.3|25460.3|25492.8|25452.8|25508.1|25468.1|25481.1|25441.1|0
1624582800000|2021-06-25 01:00:00|25492.9|25452.9|25498.4|25458.4|25507.5|25467.5|25483.4|25443.4|0
1624586400000|2021-06-25 02:00:00|25501.1|25461.1|25514.9|25474.9|25514.9|25474.9|25495.5|25455.5|0
1624590000000|2021-06-25 03:00:00|25515|25475|25523.1|25483.1|25527.6|25487.6|25511.7|25471.7|0
1624593600000|2021-06-25 04:00:00|25523.6|25483.6|25514.7|25474.7|25524.8|25484.8|25500.7|25460.7|0
1624597200000|2021-06-25 05:00:00|25515.1|25475.1|25529.6|25489.6|25532.8|25492.8|25503.8|25463.8|0
1624600800000|2021-06-25 06:00:00|25528.6|25488.6|25453.5|25438.5|25532.5|25492.5|25421|25406|332
1624604400000|2021-06-25 07:00:00|25448.5|25433.5|25458.5|25443.5|25518.5|25503.5|25433.5|25418.5|2337
1624608000000|2021-06-25 08:00:00|25453.5|25438.5|25468.5|25453.5|25483.5|25468.5|25443.5|25428.5|699
1624611600000|2021-06-25 09:00:00|25471|25456|25468.5|25453.5|25478.5|25463.5|25438.5|25423.5|416
1624615200000|2021-06-25 10:00:00|25471|25456|25463.5|25448.5|25478.5|25463.5|25443.5|25428.5|355
1624618800000|2021-06-25 11:00:00|25468.5|25453.5|25489.3|25474.3|25494.3|25479.3|25453.5|25438.5|416
1624622400000|2021-06-25 12:00:00|25484.3|25469.3|25459.3|25444.3|25494.3|25479.3|25454.3|25439.3|413
1624626000000|2021-06-25 13:00:00|25456.8|25441.8|25446.8|25431.8|25466.8|25451.8|25429.3|25414.3|1110
1624629600000|2021-06-25 14:00:00|25444.3|25429.3|25484.3|25469.3|25489.3|25474.3|25429.3|25414.3|1146
1624633200000|2021-06-25 15:00:00|25489.3|25474.3|25506.8|25486.8|25534.3|25519.3|25484.3|25469.3|1744
1624636800000|2021-06-25 16:00:00|25511.8|25491.8|25521.8|25496.8|25521.8|25501.8|25506.8|25486.8|58
1624640400000|2021-06-25 17:00:00|25516.8|25501.8|25521.8|25501.8|25531.8|25506.8|25516.8|25496.8|52
1624644000000|2021-06-25 18:00:00|25526.8|25506.8|25529.3|25514.3|25531.8|25514.3|25519.3|25501.8|93
1624647600000|2021-06-25 19:00:00|25531.8|25516.8|25549.3|25534.3|25554.3|25539.3|25531.8|25516.8|146
1624651200000|2021-06-25 20:00:00|25550|25510|25566.1|25526.1|25569.1|25529.1|25542.7|25502.7|0
1624831200000|2021-06-27 22:00:00|25572.9|25532.9|25570.6|25530.6|25577.4|25537.4|25562.6|25522.6|0
1624834800000|2021-06-27 23:00:00|25570.8|25530.8|25569.3|25529.3|25573.1|25533.1|25558.8|25518.8|0
1624838400000|2021-06-28 00:00:00|25569.5|25529.5|25536.6|25496.6|25571.8|25531.8|25525.9|25485.9|0
1624842000000|2021-06-28 01:00:00|25536.5|25496.5|25547.2|25507.2|25550.2|25510.2|25526.9|25486.9|0
1624845600000|2021-06-28 02:00:00|25547.3|25507.3|25546.9|25506.9|25552.8|25512.8|25535|25495|0
1624849200000|2021-06-28 03:00:00|25547.9|25507.9|25541.2|25501.2|25553.8|25513.8|25535.3|25495.3|0
1624852800000|2021-06-28 04:00:00|25541.7|25501.7|25545.2|25505.2|25546.9|25506.9|25535.3|25495.3|0
1624856400000|2021-06-28 05:00:00|25545.7|25505.7|25559.6|25519.6|25561.6|25521.6|25538|25498|0
1624860000000|2021-06-28 06:00:00|25558.1|25518.1|25504.3|25489.3|25559.6|25519.6|25489.3|25474.3|145
1624863600000|2021-06-28 07:00:00|25491.8|25476.8|25469.2|25454.2|25584.3|25569.3|25464.2|25449.2|2703
1624867200000|2021-06-28 08:00:00|25464.2|25449.2|25434.2|25419.2|25479.2|25464.2|25369.2|25354.2|1461
1624870800000|2021-06-28 09:00:00|25429.2|25414.2|25399.2|25384.2|25439.2|25424.2|25364.2|25349.2|739
1624874400000|2021-06-28 10:00:00|25396.7|25381.7|25364.2|25349.2|25396.7|25381.7|25314.2|25299.2|1044
1624878000000|2021-06-28 11:00:00|25359.2|25344.2|25434.2|25419.2|25441.7|25426.7|25344.2|25329.2|932
1624881600000|2021-06-28 12:00:00|25431.7|25416.7|25456.7|25441.7|25464.2|25449.2|25404.2|25389.2|650
1624885200000|2021-06-28 13:00:00|25459.2|25444.2|25384.2|25369.2|25469.2|25454.2|25369.2|25354.2|1688
1624888800000|2021-06-28 14:00:00|25379.2|25364.2|25324.2|25309.2|25379.2|25364.2|25289.2|25274.2|1695
1624892400000|2021-06-28 15:00:00|25321.7|25306.7|25251.7|25231.7|25324.2|25309.2|25219.2|25204.2|1985
1624896000000|2021-06-28 16:00:00|25256.7|25236.7|25271.7|25251.7|25296.7|25276.7|25246.7|25231.7|426
1624899600000|2021-06-28 17:00:00|25266.7|25246.7|25291.7|25266.7|25291.7|25271.7|25251.7|25231.7|63
1624903200000|2021-06-28 18:00:00|25296.7|25271.7|25294.2|25279.2|25306.7|25286.7|25294.2|25266.7|53
1624906800000|2021-06-28 19:00:00|25291.7|25276.7|25296.7|25281.7|25296.7|25281.7|25269.2|25254.2|175
1624910400000|2021-06-28 20:00:00|25311.9|25271.9|25324.5|25284.5|25326.2|25286.2|25303.6|25263.6|0
1624914000000|2021-06-28 21:00:00|25325|25285|25326.9|25286.9|25328.5|25288.5|25324|25284|0
1624917600000|2021-06-28 22:00:00|25326.3|25286.3|25308|25268|25326.3|25286.3|25306.2|25266.2|0
1624921200000|2021-06-28 23:00:00|25308.3|25268.3|25306.8|25266.8|25313|25273|25302.5|25262.5|0
1624924800000|2021-06-29 00:00:00|25306.6|25266.6|25294.5|25254.5|25310.7|25270.7|25282.3|25242.3|0
1624928400000|2021-06-29 01:00:00|25293.9|25253.9|25276|25236|25296.4|25256.4|25266.4|25226.4|0
1624932000000|2021-06-29 02:00:00|25274.9|25234.9|25281.4|25241.4|25284.2|25244.2|25270|25230|0
1624935600000|2021-06-29 03:00:00|25281.3|25241.3|25277.2|25237.2|25284.2|25244.2|25270.1|25230.1|0
1624939200000|2021-06-29 04:00:00|25277.7|25237.7|25290.5|25250.5|25304.2|25264.2|25272.9|25232.9|0
1624942800000|2021-06-29 05:00:00|25290.4|25250.4|25308.5|25268.5|25316|25276|25287.3|25247.3|0
1624946400000|2021-06-29 06:00:00|25308|25268|25259.2|25244.2|25308.5|25284.2|25254.2|25239.2|178
1624950000000|2021-06-29 07:00:00|25274.2|25259.2|25356.9|25341.9|25404.2|25389.2|25264.2|25249.2|2169
1624953600000|2021-06-29 08:00:00|25359.4|25344.4|25306.9|25291.9|25396.9|25381.9|25291.9|25276.9|949
1624957200000|2021-06-29 09:00:00|25311.9|25296.9|25316.9|25301.9|25341.9|25326.9|25291.9|25276.9|744
1624960800000|2021-06-29 10:00:00|25319.4|25304.4|25314.4|25299.4|25331.9|25316.9|25294.4|25279.4|378
1624964400000|2021-06-29 11:00:00|25309.4|25294.4|25341.9|25326.9|25346.9|25331.9|25296.9|25281.9|695
1624968000000|2021-06-29 12:00:00|25336.9|25321.9|25396.9|25381.9|25404.4|25389.4|25334.4|25319.4|777
1624971600000|2021-06-29 13:00:00|25399.4|25384.4|25426.9|25411.9|25481.9|25466.9|25386.9|25371.9|1687
1624975200000|2021-06-29 14:00:00|25431.9|25416.9|25354.4|25339.4|25446.9|25431.9|25354.4|25339.4|1163
1624978800000|2021-06-29 15:00:00|25349.4|25334.4|25371.9|25351.9|25376.9|25359.4|25334.4|25319.4|1693
1624982400000|2021-06-29 16:00:00|25366.9|25346.9|25371.9|25346.9|25371.9|25351.9|25351.9|25331.9|136
1624986000000|2021-06-29 17:00:00|25366.9|25351.9|25356.9|25336.9|25376.9|25356.9|25351.9|25331.9|36
1624989600000|2021-06-29 18:00:00|25351.9|25331.9|25329.4|25314.4|25356.9|25336.9|25324.4|25309.4|68
1624993200000|2021-06-29 19:00:00|25326.9|25311.9|25364.4|25349.4|25364.4|25349.4|25326.9|25311.9|142
1624996800000|2021-06-29 20:00:00|25366.1|25326.1|25361.5|25321.5|25392.5|25352.5|25357.8|25317.8|0
1625000400000|2021-06-29 21:00:00|25362.5|25322.5|25362.5|25322.5|25363.6|25323.6|25361|25321|0
1625004000000|2021-06-29 22:00:00|25363.2|25323.2|25347|25307|25369.5|25329.5|25345.7|25305.7|0
1625007600000|2021-06-29 23:00:00|25347.1|25307.1|25357|25317|25359.9|25319.9|25330.1|25290.1|0
1625011200000|2021-06-30 00:00:00|25357.5|25317.5|25319.3|25279.3|25362.7|25322.7|25319.3|25279.3|0
1625014800000|2021-06-30 01:00:00|25318.8|25278.8|25323.7|25283.7|25346.9|25306.9|25317.7|25277.7|0
1625018400000|2021-06-30 02:00:00|25321|25281|25332.4|25292.4|25335.7|25295.7|25321|25281|0
1625022000000|2021-06-30 03:00:00|25331.9|25291.9|25345.9|25305.9|25345.9|25305.9|25322.5|25282.5|0
1625025600000|2021-06-30 04:00:00|25345.4|25305.4|25346|25306|25348.9|25308.9|25334.2|25294.2|0
1625029200000|2021-06-30 05:00:00|25346.5|25306.5|25344|25304|25352.7|25312.7|25325.7|25285.7|0
1625032800000|2021-06-30 06:00:00|25343.9|25303.9|25326.9|25311.9|25344|25324.4|25294.4|25279.4|136
1625036400000|2021-06-30 07:00:00|25329.4|25314.4|25268.9|25253.9|25409.4|25394.4|25261.4|25246.4|1931
1625040000000|2021-06-30 08:00:00|25271.4|25256.4|25016.4|25001.4|25271.4|25256.4|25006.4|24991.4|3405
1625043600000|2021-06-30 09:00:00|25011.4|24996.4|25061.4|25046.4|25086.4|25071.4|24956.4|24941.4|2785
1625047200000|2021-06-30 10:00:00|25056.4|25041.4|25111.4|25096.4|25166.4|25151.4|25056.4|25041.4|1785
1625050800000|2021-06-30 11:00:00|25108.9|25093.9|25190.2|25175.2|25207.7|25192.7|25108.9|25093.9|964
1625054400000|2021-06-30 12:00:00|25195.2|25180.2|25150.2|25135.2|25222.7|25207.7|25150.2|25135.2|830
1625058000000|2021-06-30 13:00:00|25145.2|25130.2|25230.2|25215.2|25240.2|25225.2|25095.2|25080.2|1594
1625061600000|2021-06-30 14:00:00|25232.7|25217.7|25108.9|25093.9|25240.2|25225.2|25108.9|25093.9|1650
1625065200000|2021-06-30 15:00:00|25103.9|25088.9|25126.4|25106.4|25146.4|25131.4|25043.9|25028.9|3872
1625068800000|2021-06-30 16:00:00|25131.4|25111.4|25136.4|25116.4|25136.4|25116.4|25111.4|25091.4|162
1625072400000|2021-06-30 17:00:00|25141.4|25121.4|25136.4|25111.4|25151.4|25131.4|25131.4|25111.4|48
1625076000000|2021-06-30 18:00:00|25131.4|25116.4|25136.4|25121.4|25153.9|25138.9|25126.4|25106.4|82
1625079600000|2021-06-30 19:00:00|25133.9|25118.9|25198.9|25183.9|25206.4|25191.4|25131.4|25116.4|111
1625083200000|2021-06-30 20:00:00|25203.9|25188.9|25228.1|25188.1|25232.3|25192.3|25191.8|25151.8|5
1625086800000|2021-06-30 21:00:00|25227.1|25187.1|25227.6|25187.6|25230.2|25190.2|25225.6|25185.6|0
1625090400000|2021-06-30 22:00:00|25228.1|25188.1|25239.4|25199.4|25240.6|25200.6|25228.1|25188.1|0
1625094000000|2021-06-30 23:00:00|25239.2|25199.2|25236.9|25196.9|25239.2|25199.2|25230.1|25190.1|0
1625097600000|2021-07-01 00:00:00|25237.1|25197.1|25259.2|25219.2|25276.5|25236.5|25223.4|25183.4|0
1625101200000|2021-07-01 01:00:00|25259.7|25219.7|25247.5|25207.5|25269.7|25229.7|25231.1|25191.1|0
1625104800000|2021-07-01 02:00:00|25247.4|25207.4|25257.7|25217.7|25260.9|25220.9|25244.2|25204.2|0
1625108400000|2021-07-01 03:00:00|25258.3|25218.3|25266.9|25226.9|25270.3|25230.3|25247.5|25207.5|0
1625112000000|2021-07-01 04:00:00|25267.4|25227.4|25240.3|25200.3|25271.7|25231.7|25232|25192|0
1625115600000|2021-07-01 05:00:00|25241.4|25201.4|25247.6|25207.6|25252.2|25212.2|25240.1|25200.1|0
1625119200000|2021-07-01 06:00:00|25247.8|25207.8|25246.4|25231.4|25258.9|25243.9|25203.9|25188.9|270
1625122800000|2021-07-01 07:00:00|25241.4|25226.4|25367.4|25352.4|25417.4|25402.4|25231.4|25216.4|3958
1625126400000|2021-07-01 08:00:00|25372.4|25357.4|25352.4|25337.4|25407.4|25392.4|25342.4|25327.4|1703
1625130000000|2021-07-01 09:00:00|25357.4|25342.4|25262.4|25247.4|25362.4|25347.4|25257.4|25242.4|1447
1625133600000|2021-07-01 10:00:00|25259.9|25244.9|25092.4|25077.4|25277.4|25262.4|25077.4|25062.4|2352
1625137200000|2021-07-01 11:00:00|25089.9|25074.9|25244.8|25229.8|25249.8|25234.8|25044.9|25029.9|1772
1625140800000|2021-07-01 12:00:00|25239.8|25224.8|25214.8|25199.8|25264.8|25249.8|25174.8|25159.8|1256
1625144400000|2021-07-01 13:00:00|25209.8|25194.8|25264.8|25249.8|25274.8|25259.8|25199.8|25184.8|1577
1625148000000|2021-07-01 14:00:00|25267.3|25252.3|25290.4|25275.4|25340.4|25325.4|25205.4|25190.4|2692
1625151600000|2021-07-01 15:00:00|25287.9|25272.9|25272.9|25252.9|25305.4|25290.4|25230.4|25215.4|1809
1625155200000|2021-07-01 16:00:00|25277.9|25257.9|25292.9|25272.9|25307.9|25282.9|25267.9|25247.9|215
1625158800000|2021-07-01 17:00:00|25297.9|25277.9|25292.9|25267.9|25327.9|25302.9|25282.9|25257.9|71
1625162400000|2021-07-01 18:00:00|25287.9|25272.9|25340.4|25325.4|25340.4|25325.4|25282.9|25262.9|69
1625166000000|2021-07-01 19:00:00|25345.4|25330.4|25350.4|25335.4|25372.9|25357.9|25330.4|25315.4|157
1625169600000|2021-07-01 20:00:00|25382.7|25342.7|25373|25333|25382.7|25342.7|25362.8|25322.8|0
1625173200000|2021-07-01 21:00:00|25374.6|25334.6|25373|25333|25375.1|25335.1|25370.4|25330.4|0
1625176800000|2021-07-01 22:00:00|25372.6|25332.6|25376.2|25336.2|25377.5|25337.5|25363.2|25323.2|0
1625180400000|2021-07-01 23:00:00|25376.3|25336.3|25370|25330|25381.7|25341.7|25370|25330|0
1625184000000|2021-07-02 00:00:00|25370.2|25330.2|25406.2|25366.2|25408.9|25368.9|25365.5|25325.5|0
1625187600000|2021-07-02 01:00:00|25406.3|25366.3|25379.2|25339.2|25409.4|25369.4|25375.5|25335.5|0
1625191200000|2021-07-02 02:00:00|25380.2|25340.2|25383.6|25343.6|25400.9|25360.9|25378.9|25338.9|0
1625194800000|2021-07-02 03:00:00|25384.1|25344.1|25375.8|25335.8|25395.5|25355.5|25369.8|25329.8|0
1625198400000|2021-07-02 04:00:00|25375.9|25335.9|25381.6|25341.6|25385.9|25345.9|25375.9|25335.9|0
1625202000000|2021-07-02 05:00:00|25382.8|25342.8|25353.3|25313.3|25385|25345|25353.1|25313.1|0
1625205600000|2021-07-02 06:00:00|25355.4|25315.4|25317.9|25302.9|25364.6|25345.4|25290.4|25275.4|351
1625209200000|2021-07-02 07:00:00|25327.9|25312.9|25334.8|25319.8|25395.4|25380.4|25255.4|25240.4|3114
1625212800000|2021-07-02 08:00:00|25339.8|25324.8|25272.3|25257.3|25349.8|25334.8|25249.8|25234.8|1082
1625216400000|2021-07-02 09:00:00|25269.8|25254.8|25344.8|25329.8|25369.8|25354.8|25254.8|25239.8|812
1625220000000|2021-07-02 10:00:00|25347.3|25332.3|25354.8|25339.8|25399.8|25384.8|25324.8|25309.8|1043
1625223600000|2021-07-02 11:00:00|25359.8|25344.8|25341.6|25326.6|25369.8|25354.8|25329.1|25314.1|479
1625227200000|2021-07-02 12:00:00|25339.1|25324.1|25339.1|25324.1|25389.1|25374.1|25309.1|25294.1|1078
1625230800000|2021-07-02 13:00:00|25341.6|25326.6|25269.1|25254.1|25359.1|25344.1|25259.1|25244.1|1340
1625234400000|2021-07-02 14:00:00|25266.6|25251.6|25280.8|25265.8|25295.8|25280.8|25234.1|25219.1|1126
1625238000000|2021-07-02 15:00:00|25275.8|25260.8|25318|25293|25318|25298|25255.8|25240.8|1687
1625241600000|2021-07-02 16:00:00|25313|25288|25313|25293|25318|25298|25298|25278|115
1625245200000|2021-07-02 17:00:00|25308|25288|25298|25273|25323|25303|25293|25273|56
1625248800000|2021-07-02 18:00:00|25303|25278|25295.5|25280.5|25303|25285.5|25290.5|25275.5|33
1625252400000|2021-07-02 19:00:00|25298|25283|25310.5|25295.5|25310.5|25295.5|25288|25273|89
1625256000000|2021-07-02 20:00:00|25311.2|25271.2|25291.1|25251.1|25314.2|25274.2|25286.7|25246.7|2
1625436000000|2021-07-04 22:00:00|25301.6|25261.6|25301.1|25261.1|25310.3|25270.3|25298.6|25258.6|0
1625439600000|2021-07-04 23:00:00|25300.8|25260.8|25292.1|25252.1|25304.2|25264.2|25288.3|25248.3|0
1625443200000|2021-07-05 00:00:00|25292.6|25252.6|25285.1|25245.1|25299.4|25259.4|25258|25218|0
1625446800000|2021-07-05 01:00:00|25283.5|25243.5|25287.6|25247.6|25296.8|25256.8|25279.1|25239.1|0
1625450400000|2021-07-05 02:00:00|25287.5|25247.5|25287.3|25247.3|25293.4|25253.4|25279.1|25239.1|0
1625454000000|2021-07-05 03:00:00|25287.8|25247.8|25292.9|25252.9|25296.1|25256.1|25284.1|25244.1|0
1625457600000|2021-07-05 04:00:00|25293.1|25253.1|25299|25259|25304.9|25264.9|25290|25250|0
1625461200000|2021-07-05 05:00:00|25298.9|25258.9|25271.1|25231.1|25299.1|25259.1|25271|25231|0
1625464800000|2021-07-05 06:00:00|25271|25231|25273|25258|25288.7|25260.5|25225.5|25210.5|217
1625468400000|2021-07-05 07:00:00|25270.5|25255.5|25205.4|25190.4|25290.5|25275.5|25165.5|25150.5|2205
1625472000000|2021-07-05 08:00:00|25200.4|25185.4|25320.4|25305.4|25365.4|25350.4|25190.4|25175.4|1591
1625475600000|2021-07-05 09:00:00|25322.9|25307.9|25345.4|25330.4|25355.4|25340.4|25300.4|25285.4|644
1625479200000|2021-07-05 10:00:00|25347.9|25332.9|25390.4|25375.4|25395.4|25380.4|25330.4|25315.4|650
1625482800000|2021-07-05 11:00:00|25392.9|25377.9|25440.4|25425.4|25467.9|25452.9|25390.4|25375.4|1114
1625486400000|2021-07-05 12:00:00|25442.9|25427.9|25488.7|25473.7|25523.7|25508.7|25440.4|25425.4|1284
1625490000000|2021-07-05 13:00:00|25493.7|25478.7|25486.2|25471.2|25508.7|25493.7|25453.7|25438.7|1036
1625493600000|2021-07-05 14:00:00|25488.7|25473.7|25452.6|25437.6|25488.7|25473.7|25452.6|25437.6|620
1625497200000|2021-07-05 15:00:00|25455.1|25440.1|25435.1|25415.1|25467.6|25452.6|25435.1|25410.1|1176
1625500800000|2021-07-05 16:00:00|25430.1|25410.1|25450.1|25430.1|25465.1|25440.1|25430.1|25410.1|58
1625504400000|2021-07-05 17:00:00||25425.1||25425.1||25430.1||25425.1|13
1625508000000|2021-07-05 18:00:00|25454.1|25426.1|25462.6|25447.6|25465.1|25447.6|25450.1|25426.1|31
1625511600000|2021-07-05 19:00:00|25460.1|25445.1|25487.6|25472.6|25525.1|25510.1|25460.1|25445.1|116
1625515200000|2021-07-05 20:00:00|25506.3|25466.3|25507.3|25467.3|25507.3|25467.3|25506.3|25466.3|0
1625518800000|2021-07-05 21:00:00|25507.7|25467.7|25507.7|25467.7|25507.7|25467.7|25507.7|25467.7|0
1625522400000|2021-07-05 22:00:00|25508.3|25468.3|25526.7|25486.7|25528|25488|25504.6|25464.6|0
1625526000000|2021-07-05 23:00:00|25526.8|25486.8|25531.6|25491.6|25537.1|25497.1|25526.5|25486.5|0
1625529600000|2021-07-06 00:00:00|25531.8|25491.8|25555.7|25515.7|25560.3|25520.3|25494.8|25454.8|0
1625533200000|2021-07-06 01:00:00|25555.5|25515.5|25530.2|25490.2|25559.3|25519.3|25523.8|25483.8|0
1625536800000|2021-07-06 02:00:00|25530.1|25490.1|25527.2|25487.2|25553.8|25513.8|25527.2|25487.2|0
1625540400000|2021-07-06 03:00:00|25527.3|25487.3|25518.8|25478.8|25530.4|25490.4|25515.6|25475.6|0
1625544000000|2021-07-06 04:00:00|25518.9|25478.9|25521.5|25481.5|25533.3|25493.3|25515.9|25475.9|0
1625547600000|2021-07-06 05:00:00|25521.7|25481.7|25493.9|25453.9|25530.7|25490.7|25493.8|25453.8|0
1625551200000|2021-07-06 06:00:00|25502.2|25462.2|25442.6|25427.6|25502.6|25462.6|25377.6|25362.6|261
1625554800000|2021-07-06 07:00:00|25440.1|25425.1|25347.6|25332.6|25452.6|25437.6|25297.6|25282.6|2862
1625558400000|2021-07-06 08:00:00|25342.6|25327.6|25412.6|25397.6|25417.6|25402.6|25317.6|25302.6|1445
1625562000000|2021-07-06 09:00:00|25407.6|25392.6|25392.6|25377.6|25422.6|25407.6|25352.6|25337.6|921
1625565600000|2021-07-06 10:00:00|25390.1|25375.1|25377|25362|25400.1|25385.1|25347.6|25332.6|678
1625569200000|2021-07-06 11:00:00|25372|25357|25399.5|25384.5|25409.5|25394.5|25362|25347|564
1625572800000|2021-07-06 12:00:00|25404.5|25389.5|25434.5|25419.5|25449.5|25434.5|25394.5|25379.5|653
1625576400000|2021-07-06 13:00:00|25439.5|25424.5|25392|25377|25464.5|25449.5|25379.5|25364.5|1393
1625580000000|2021-07-06 14:00:00|25389.5|25374.5|25197.8|25182.8|25394.5|25379.5|25187.8|25172.8|3459
1625583600000|2021-07-06 15:00:00|25192.8|25177.8|25240.3|25215.3|25250.3|25235.3|25167.8|25152.8|2170
1625587200000|2021-07-06 16:00:00|25235.3|25220.3|25215.3|25190.3|25235.3|25220.3|25185.3|25165.3|324
1625590800000|2021-07-06 17:00:00|25210.3|25195.3|25260.3|25240.3|25265.3|25240.3|25205.3|25185.3|177
1625594400000|2021-07-06 18:00:00|25265.3|25245.3|25227.8|25212.8|25270.3|25250.3|25227.8|25212.8|158
1625598000000|2021-07-06 19:00:00|25232.8|25217.8|25260.3|25245.3|25277.8|25262.8|25227.8|25212.8|168
1625601600000|2021-07-06 20:00:00|25255.2|25215.2|25224.6|25184.6|25258.9|25218.9|25219.8|25179.8|0
1625605200000|2021-07-06 21:00:00|25225.1|25185.1|25222.5|25182.5|25228.7|25188.7|25217.3|25177.3|0
1625608800000|2021-07-06 22:00:00|25222.7|25182.7|25231.4|25191.4|25236.4|25196.4|25220.9|25180.9|0
1625612400000|2021-07-06 23:00:00|25231.2|25191.2|25221.6|25181.6|25235.2|25195.2|25214.6|25174.6|0
1625616000000|2021-07-07 00:00:00|25222.1|25182.1|25247.9|25207.9|25252|25212|25201.1|25161.1|0
1625619600000|2021-07-07 01:00:00|25247.4|25207.4|25268.1|25228.1|25280|25240|25243|25203|0
1625623200000|2021-07-07 02:00:00|25267.1|25227.1|25268.1|25228.1|25277|25237|25245|25205|0
1625626800000|2021-07-07 03:00:00|25268.2|25228.2|25278.8|25238.8|25290.4|25250.4|25262.3|25222.3|0
1625630400000|2021-07-07 04:00:00|25278.7|25238.7|25252.8|25212.8|25284.8|25244.8|25247.1|25207.1|0
1625634000000|2021-07-07 05:00:00|25252.7|25212.7|25281|25241|25281.4|25241.4|25241.2|25201.2|0
1625637600000|2021-07-07 06:00:00|25281.1|25241.1|25305.3|25290.3|25317.8|25302.8|25255.3|25235.6|270
1625641200000|2021-07-07 07:00:00|25292.8|25277.8|25323.2|25308.2|25447.8|25432.8|25292.8|25277.8|3499
1625644800000|2021-07-07 08:00:00|25318.2|25303.2|25318.2|25303.2|25368.2|25353.2|25288.2|25273.2|1660
1625648400000|2021-07-07 09:00:00|25323.2|25308.2|25355.7|25340.7|25423.2|25408.2|25298.2|25283.2|1223
1625652000000|2021-07-07 10:00:00|25358.2|25343.2|25343.2|25328.2|25358.2|25343.2|25293.2|25278.2|874
1625655600000|2021-07-07 11:00:00|25340.7|25325.7|25326.1|25311.1|25348.2|25333.2|25311.1|25296.1|544
1625659200000|2021-07-07 12:00:00|25328.6|25313.6|25256.1|25241.1|25346.1|25331.1|25251.1|25236.1|945
1625662800000|2021-07-07 13:00:00|25253.6|25238.6|25296.1|25281.1|25341.1|25326.1|25251.1|25236.1|1364
1625666400000|2021-07-07 14:00:00|25293.6|25278.6|25203.5|25188.5|25296.1|25281.1|25171|25156|2038
1625670000000|2021-07-07 15:00:00|25201|25186|25313.5|25288.5|25333.5|25313.5|25196|25181|2057
1625673600000|2021-07-07 16:00:00|25308.5|25293.5|25313.5|25288.5|25333.5|25313.5|25308.5|25288.5|115
1625677200000|2021-07-07 17:00:00|25308.5|25293.5|25278.5|25258.5|25313.5|25293.5|25278.5|25258.5|123
1625680800000|2021-07-07 18:00:00|25287.5|25259.5|25298.5|25283.5|25308.5|25286|25271|25256|68
1625684400000|2021-07-07 19:00:00|25301|25286|25321|25306|25323.5|25308.5|25301|25286|89
1625688000000|2021-07-07 20:00:00|25333.8|25293.8|25344.2|25304.2|25345.8|25305.8|25321.1|25281.1|0
1625691600000|2021-07-07 21:00:00|25343.7|25303.7|25343.2|25303.2|25344.2|25304.2|25341.1|25301.1|0
1625695200000|2021-07-07 22:00:00|25343.4|25303.4|25342|25302|25345.2|25305.2|25336.5|25296.5|0
1625698800000|2021-07-07 23:00:00|25341.9|25301.9|25335.9|25295.9|25343.3|25303.3|25332.8|25292.8|0
1625702400000|2021-07-08 00:00:00|25336|25296|25308.4|25268.4|25344.5|25304.5|25293.9|25253.9|0
1625706000000|2021-07-08 01:00:00|25308.3|25268.3|25275|25235|25319.1|25279.1|25275|25235|0
1625709600000|2021-07-08 02:00:00|25275.2|25235.2|25259.4|25219.4|25287|25247|25241|25201|0
1625713200000|2021-07-08 03:00:00|25258.3|25218.3|25256.5|25216.5|25265.4|25225.4|25244.6|25204.6|0
1625716800000|2021-07-08 04:00:00|25255.4|25215.4|25274.1|25234.1|25274.1|25234.1|25250.2|25210.2|0
1625720400000|2021-07-08 05:00:00|25274|25234|25236.9|25196.9|25274|25234|25236.6|25196.6|0
1625724000000|2021-07-08 06:00:00|25236.7|25196.7|25131|25116|25258.5|25243.5|25118.5|25103.5|471
1625727600000|2021-07-08 07:00:00|25133.5|25118.5|24841|24826|25146|25131|24756|24741|7466
1625731200000|2021-07-08 08:00:00|24838.5|24823.5|24781|24766|24841|24826|24706|24691|3573
1625734800000|2021-07-08 09:00:00|24778.5|24763.5|24693.5|24678.5|24791|24776|24693.5|24678.5|2451
1625738400000|2021-07-08 10:00:00|24688.5|24673.5|24658.5|24643.5|24703.5|24688.5|24583.5|24568.5|3114
1625742000000|2021-07-08 11:00:00|24656|24641|24575.2|24560.2|24663.5|24648.5|24557.7|24542.7|1739
1625745600000|2021-07-08 12:00:00|24577.7|24562.7|24612.7|24597.7|24685.2|24670.2|24517.7|24502.7|2432
1625749200000|2021-07-08 13:00:00|24610.2|24595.2|24585.2|24570.2|24630.2|24615.2|24495.2|24480.2|2930
1625752800000|2021-07-08 14:00:00|24580.2|24565.2|24499.6|24484.6|24580.2|24565.2|24467.1|24452.1|4757
1625756400000|2021-07-08 15:00:00|24504.6|24489.6|24732.1|24712.1|24732.1|24712.1|24494.6|24479.6|4854
1625760000000|2021-07-08 16:00:00|24727.1|24707.1|24722.1|24702.1|24742.1|24722.1|24702.1|24682.1|469
1625763600000|2021-07-08 17:00:00|24727.1|24707.1|24682.1|24657.1|24727.1|24707.1|24677.1|24652.1|211
1625767200000|2021-07-08 18:00:00|24687.1|24662.1|24632.1|24617.1|24692.1|24667.1|24609.6|24594.6|128
1625770800000|2021-07-08 19:00:00|24634.6|24619.6|24639.6|24624.6|24654.6|24639.6|24582.1|24567.1|241
1625774400000|2021-07-08 20:00:00|24660.9|24620.9|24648.9|24608.9|24676.8|24636.8|24634.1|24594.1|0
1625778000000|2021-07-08 21:00:00|24650.4|24610.4|24649.9|24609.9|24650.9|24610.9|24647.3|24607.3|0
1625781600000|2021-07-08 22:00:00|24650.1|24610.1|24642.8|24602.8|24661.8|24621.8|24637.3|24597.3|0
1625785200000|2021-07-08 23:00:00|24642.7|24602.7|24641.5|24601.5|24663.1|24623.1|24637.3|24597.3|0
1625788800000|2021-07-09 00:00:00|24641.7|24601.7|24595.7|24555.7|24678|24638|24595.4|24555.4|0
1625792400000|2021-07-09 01:00:00|24594.2|24554.2|24563.9|24523.9|24610.2|24570.2|24561.3|24521.3|0
1625796000000|2021-07-09 02:00:00|24564.5|24524.5|24603.2|24563.2|24608.9|24568.9|24524.8|24484.8|0
1625799600000|2021-07-09 03:00:00|24603.3|24563.3|24614.6|24574.6|24642.3|24602.3|24598.8|24558.8|0
1625803200000|2021-07-09 04:00:00|24615.1|24575.1|24659.5|24619.5|24665.5|24625.5|24604.4|24564.4|0
1625806800000|2021-07-09 05:00:00|24660|24620|24702.9|24662.9|24712.8|24672.8|24656.6|24616.6|0
1625810400000|2021-07-09 06:00:00|24702.7|24662.7|24727.1|24712.1|24819.6|24804.6|24700.1|24660.1|718
1625814000000|2021-07-09 07:00:00|24747.1|24732.1|24832.6|24817.6|24877.1|24862.1|24747.1|24732.1|4440
1625817600000|2021-07-09 08:00:00|24837.6|24822.6|24952.6|24937.6|24952.6|24937.6|24837.6|24822.6|2180
1625821200000|2021-07-09 09:00:00|24957.6|24942.6|24927.6|24912.6|25062.6|25047.6|24927.6|24912.6|2724
1625824800000|2021-07-09 10:00:00|24932.6|24917.6|24987.6|24972.6|25012.6|24997.6|24922.6|24907.6|1186
1625828400000|2021-07-09 11:00:00|24990.1|24975.1|24988.3|24973.3|25012.6|24997.6|24957.6|24942.6|1095
1625832000000|2021-07-09 12:00:00|24993.3|24978.3|24958.3|24943.3|24998.3|24983.3|24953.3|24938.3|808
1625835600000|2021-07-09 13:00:00|24953.3|24938.3|25023.3|25008.3|25028.3|25013.3|24940.8|24925.8|1845
1625839200000|2021-07-09 14:00:00|25018.3|25003.3|25072.9|25057.9|25072.9|25057.9|25015.4|25000.4|2516
1625842800000|2021-07-09 15:00:00|25070.4|25055.4|25080.4|25055.4|25087.9|25072.9|25032.9|25017.9|4135
1625846400000|2021-07-09 16:00:00|25075.4|25060.4|25085.4|25065.4|25095.4|25075.4|25075.4|25055.4|171
1625850000000|2021-07-09 17:00:00|25090.4|25070.4|25075.4|25055.4|25090.4|25070.4|25065.4|25045.4|100
1625853600000|2021-07-09 18:00:00|25070.4|25050.4|25087.9|25072.9|25087.9|25072.9|25060.4|25040.4|167
1625857200000|2021-07-09 19:00:00|25090.4|25075.4|25102.9|25087.9|25107.9|25092.9|25087.9|25072.9|271
1625860800000|2021-07-09 20:00:00|25119.2|25079.2|25140.6|25100.6|25142.7|25102.7|25119.2|25079.2|0
1625864400000|2021-07-09 21:00:00|25143.2|25103.2|25143.2|25103.2|25143.2|25103.2|25143.2|25103.2|0
1626040800000|2021-07-11 22:00:00|25154.9|25114.9|25151.5|25111.5|25163.6|25123.6|25149.5|25109.5|0
1626044400000|2021-07-11 23:00:00|25151.7|25111.7|25158.1|25118.1|25166.8|25126.8|25140.6|25100.6|0
1626048000000|2021-07-12 00:00:00|25157.9|25117.9|25125.2|25085.2|25161.8|25121.8|25094.5|25054.5|0
1626051600000|2021-07-12 01:00:00|25126.5|25086.5|25095.1|25055.1|25130.9|25090.9|25091.9|25051.9|0
1626055200000|2021-07-12 02:00:00|25094.9|25054.9|25108.7|25068.7|25120.7|25080.7|25094.9|25054.9|0
1626058800000|2021-07-12 03:00:00|25109.8|25069.8|25084.1|25044.1|25114.6|25074.6|25083.8|25043.8|0
1626062400000|2021-07-12 04:00:00|25084.6|25044.6|25095.7|25055.7|25095.7|25055.7|25077.8|25037.8|0
1626066000000|2021-07-12 05:00:00|25095.5|25055.5|25081.6|25041.6|25097|25057|25065.9|25025.9|0
1626069600000|2021-07-12 06:00:00|25081.1|25041.1|25120.4|25105.4|25137.9|25122.9|25057.9|25036|296
1626073200000|2021-07-12 07:00:00|25122.9|25107.9|25018.4|25003.4|25162.9|25147.9|24993.4|24978.4|2864
1626076800000|2021-07-12 08:00:00|25013.4|24998.4|25078.4|25063.4|25113.4|25098.4|25010.9|24995.9|1356
1626080400000|2021-07-12 09:00:00|25075.9|25060.9|25018.4|25003.4|25088.4|25073.4|25003.4|24988.4|1257
1626084000000|2021-07-12 10:00:00|25020.9|25005.9|25028.4|25013.4|25063.4|25048.4|24973.4|24958.4|1248
1626087600000|2021-07-12 11:00:00|25030.9|25015.9|25138.3|25123.3|25143.3|25128.3|25028.4|25013.4|691
1626091200000|2021-07-12 12:00:00|25133.3|25118.3|25170.8|25155.8|25173.3|25158.3|25098.3|25083.3|659
1626094800000|2021-07-12 13:00:00|25173.3|25158.3|25275.8|25260.8|25283.3|25268.3|25148.3|25133.3|2565
1626098400000|2021-07-12 14:00:00|25273.3|25258.3|25271.2|25256.2|25311.2|25296.2|25256.2|25241.2|2272
1626102000000|2021-07-12 15:00:00|25276.2|25261.2|25308.7|25283.7|25311.2|25296.2|25266.2|25251.2|2089
1626105600000|2021-07-12 16:00:00|25313.7|25288.7|25323.7|25298.7|25333.7|25313.7|25303.7|25283.7|217
1626109200000|2021-07-12 17:00:00|25328.7|25303.7|25328.7|25308.7|25333.7|25313.7|25318.7|25293.7|58
1626112800000|2021-07-12 18:00:00|25333.7|25313.7|25341.2|25326.2|25361.2|25346.2|25328.7|25313.7|252
1626116400000|2021-07-12 19:00:00|25346.2|25331.2|25353.7|25338.7|25371.2|25356.2|25341.2|25326.2|173
1626120000000|2021-07-12 20:00:00|25368.3|25328.3|25362.9|25322.9|25376.7|25336.7|25361.7|25321.7|0
1626123600000|2021-07-12 21:00:00|25363.4|25323.4|25365|25325|25366|25326|25361.4|25321.4|0
1626127200000|2021-07-12 22:00:00|25365.6|25325.6|25353.6|25313.6|25370.9|25330.9|25351.9|25311.9|0
1626130800000|2021-07-12 23:00:00|25353.8|25313.8|25371.5|25331.5|25374|25334|25351.9|25311.9|0
1626134400000|2021-07-13 00:00:00|25371.3|25331.3|25393.3|25353.3|25399.3|25359.3|25365.3|25325.3|0
1626138000000|2021-07-13 01:00:00|25393.1|25353.1|25389.8|25349.8|25393.2|25353.2|25353.2|25313.2|0
1626141600000|2021-07-13 02:00:00|25389.3|25349.3|25377.8|25337.8|25392.7|25352.7|25374.8|25334.8|0
1626145200000|2021-07-13 03:00:00|25378|25338|25380.4|25340.4|25386.6|25346.6|25374.6|25334.6|0
1626148800000|2021-07-13 04:00:00|25380.9|25340.9|25377.4|25337.4|25383.1|25343.1|25370.2|25330.2|0
1626152400000|2021-07-13 05:00:00|25377.5|25337.5|25360.1|25320.1|25380.5|25340.5|25357.2|25317.2|0
1626156000000|2021-07-13 06:00:00|25360|25320|25328.7|25313.7|25366|25336.2|25306.2|25291.2|242
1626159600000|2021-07-13 07:00:00|25326.2|25311.2|25211.8|25196.8|25338.7|25323.7|25186.8|25171.8|2572
1626163200000|2021-07-13 08:00:00|25216.8|25201.8|25226.8|25211.8|25256.8|25241.8|25191.8|25176.8|923
1626166800000|2021-07-13 09:00:00|25224.3|25209.3|25191.8|25176.8|25229.3|25214.3|25186.8|25171.8|792
1626170400000|2021-07-13 10:00:00|25196.8|25181.8|25216.8|25201.8|25241.8|25226.8|25194.3|25179.3|395
1626174000000|2021-07-13 11:00:00|25219.3|25204.3|25196.7|25181.7|25231.8|25216.8|25186.8|25171.8|484
1626177600000|2021-07-13 12:00:00|25194.2|25179.2|25199.2|25184.2|25244.2|25229.2|25134.2|25119.2|1389
1626181200000|2021-07-13 13:00:00|25196.7|25181.7|25209.2|25194.2|25254.2|25239.2|25189.2|25174.2|1551
1626184800000|2021-07-13 14:00:00|25214.2|25199.2|25098.9|25083.9|25216.7|25201.7|25088.9|25073.9|1822
1626188400000|2021-07-13 15:00:00|25103.9|25088.9|25176.4|25156.4|25176.4|25158.9|25093.9|25078.9|3821
1626192000000|2021-07-13 16:00:00|25181.4|25161.4|25161.4|25141.4|25186.4|25166.4|25156.4|25136.4|240
1626195600000|2021-07-13 17:00:00|25166.4|25146.4|25156.4|25136.4|25166.4|25146.4|25131.4|25111.4|206
1626199200000|2021-07-13 18:00:00|25151.4|25131.4|25168.9|25153.9|25176.4|25156.4|25146.4|25121.4|89
1626202800000|2021-07-13 19:00:00|25163.9|25148.9|25183.9|25168.9|25183.9|25168.9|25141.4|25126.4|85
1626206400000|2021-07-13 20:00:00|25196.6|25156.6|25185.2|25145.2|25202.9|25162.9|25178.7|25138.7|0
1626210000000|2021-07-13 21:00:00|25186.3|25146.3|25185.8|25145.8|25187.8|25147.8|25181.7|25141.7|0
1626213600000|2021-07-13 22:00:00|25186|25146|25195.8|25155.8|25204.9|25164.9|25184.1|25144.1|0
1626217200000|2021-07-13 23:00:00|25195.9|25155.9|25164.9|25124.9|25198.6|25158.6|25162.5|25122.5|0
1626220800000|2021-07-14 00:00:00|25164.7|25124.7|25204.9|25164.9|25204.9|25164.9|25163.7|25123.7|0
1626224400000|2021-07-14 01:00:00|25205|25165|25198|25158|25212.2|25172.2|25187.9|25147.9|0
1626228000000|2021-07-14 02:00:00|25198.1|25158.1|25185.2|25145.2|25201|25161|25176.9|25136.9|0
1626231600000|2021-07-14 03:00:00|25185.1|25145.1|25176.2|25136.2|25188.4|25148.4|25164.6|25124.6|0
1626235200000|2021-07-14 04:00:00|25176.1|25136.1|25148.6|25108.6|25179.1|25139.1|25146|25106|0
1626238800000|2021-07-14 05:00:00|25148.5|25108.5|25152.8|25112.8|25175.4|25135.4|25145.6|25105.6|0
1626242400000|2021-07-14 06:00:00|25152.3|25112.3|25131.4|25116.4|25163.9|25148.9|25093.9|25078.9|297
1626246000000|2021-07-14 07:00:00|25128.9|25113.9|25200.2|25185.2|25245.2|25230.2|25093.9|25078.9|2662
1626249600000|2021-07-14 08:00:00|25197.7|25182.7|25150.2|25135.2|25205.2|25190.2|25110.2|25095.2|1127
1626253200000|2021-07-14 09:00:00|25152.7|25137.7|25170.2|25155.2|25217.7|25202.7|25150.2|25135.2|1184
1626256800000|2021-07-14 10:00:00|25165.2|25150.2|25172.7|25157.7|25210.2|25195.2|25150.2|25135.2|538
1626260400000|2021-07-14 11:00:00|25175.2|25160.2|25169.7|25154.7|25195.2|25180.2|25152.2|25137.2|428
1626264000000|2021-07-14 12:00:00|25167.2|25152.2|25247.2|25232.2|25247.2|25232.2|25147.2|25132.2|963
1626267600000|2021-07-14 13:00:00|25242.2|25227.2|25252.2|25237.2|25327.2|25312.2|25227.2|25212.2|1539
1626271200000|2021-07-14 14:00:00|25254.7|25239.7|25242.7|25227.7|25287.7|25272.7|25227.2|25212.2|1380
1626274800000|2021-07-14 15:00:00|25247.7|25232.7|25140.2|25115.2|25247.7|25232.7|25125.2|25105.2|1650
1626278400000|2021-07-14 16:00:00|25135.2|25120.2|25195.2|25170.2|25205.2|25185.2|25135.2|25115.2|213
1626282000000|2021-07-14 17:00:00|25190.2|25175.2|25190.2|25165.2|25205.2|25185.2|25155.2|25135.2|90
1626285600000|2021-07-14 18:00:00|25195.2|25170.2|25182.7|25167.7|25205.2|25185.2|25167.7|25152.7|140
1626289200000|2021-07-14 19:00:00|25180.2|25165.2|25155.2|25140.2|25182.7|25167.7|25142.7|25127.7|104
1626292800000|2021-07-14 20:00:00|25157.1|25117.1|25151.9|25111.9|25175|25135|25149.9|25109.9|0
1626296400000|2021-07-14 21:00:00|25151.4|25111.4|25154.9|25114.9|25155.4|25115.4|25151.4|25111.4|0
1626300000000|2021-07-14 22:00:00|25155.1|25115.1|25156.2|25116.2|25163.6|25123.6|25148.3|25108.3|0
1626303600000|2021-07-14 23:00:00|25156.4|25116.4|25159.9|25119.9|25163.6|25123.6|25148.9|25108.9|0
1626307200000|2021-07-15 00:00:00|25159.8|25119.8|25118.8|25078.8|25159.9|25119.9|25105.2|25065.2|0
1626310800000|2021-07-15 01:00:00|25119.3|25079.3|25147.3|25107.3|25153.2|25113.2|25106|25066|0
1626314400000|2021-07-15 02:00:00|25146.8|25106.8|25147.4|25107.4|25153.9|25113.9|25128|25088|0
1626318000000|2021-07-15 03:00:00|25146.9|25106.9|25154|25114|25162.9|25122.9|25141.6|25101.6|0
1626321600000|2021-07-15 04:00:00|25154.1|25114.1|25145|25105|25159.9|25119.9|25139.4|25099.4|0
1626325200000|2021-07-15 05:00:00|25144.9|25104.9|25143|25103|25154.8|25114.8|25131.8|25091.8|0
1626328800000|2021-07-15 06:00:00|25143.1|25103.1|25122.7|25107.7|25157.3|25120.2|25060.2|25045.2|331
1626332400000|2021-07-15 07:00:00|25125.2|25110.2|24963.4|24948.4|25127.7|25112.7|24930.2|24915.2|4179
1626336000000|2021-07-15 08:00:00|24960.9|24945.9|25050.9|25035.9|25115.9|25100.9|24940.9|24925.9|1645
1626339600000|2021-07-15 09:00:00|25053.4|25038.4|25020.9|25005.9|25055.9|25040.9|24965.9|24950.9|1321
1626343200000|2021-07-15 10:00:00|25025.9|25010.9|24953.4|24938.4|25060.9|25045.9|24905.9|24890.9|1727
1626346800000|2021-07-15 11:00:00|24950.9|24935.9|24965.1|24950.1|25020.1|25005.1|24900.9|24885.9|1375
1626350400000|2021-07-15 12:00:00|24970.1|24955.1|24940.1|24925.1|25020.1|25005.1|24935.1|24920.1|975
1626354000000|2021-07-15 13:00:00|24942.6|24927.6|24935.1|24920.1|24952.6|24937.6|24840.1|24825.1|1967
1626357600000|2021-07-15 14:00:00|24940.1|24925.1|24895.8|24880.8|24955.1|24940.1|24850.8|24835.8|2062
1626361200000|2021-07-15 15:00:00|24890.8|24875.8|24913.3|24893.3|24913.3|24893.3|24835.8|24820.8|2669
1626364800000|2021-07-15 16:00:00|24908.3|24888.3|24883.3|24863.3|24913.3|24893.3|24873.3|24853.3|186
1626368400000|2021-07-15 17:00:00|24878.3|24858.3|24808.3|24788.3|24878.3|24863.3|24808.3|24788.3|188
1626372000000|2021-07-15 18:00:00|24803.3|24783.3|24850.8|24835.8|24853.3|24835.8|24803.3|24783.3|112
1626375600000|2021-07-15 19:00:00|24853.3|24838.3|24870.8|24855.8|24878.3|24863.3|24845.8|24830.8|159
1626379200000|2021-07-15 20:00:00|24881.7|24841.7|24860.3|24820.3|24890.7|24850.7|24855.3|24815.3|0
1626382800000|2021-07-15 21:00:00|24863.3|24823.3|24858.8|24818.8|24863.8|24823.8|24855.2|24815.2|0
1626386400000|2021-07-15 22:00:00|24858.5|24818.5|24856.5|24816.5|24862|24822|24846.1|24806.1|0
1626390000000|2021-07-15 23:00:00|24856.7|24816.7|24837.1|24797.1|24862.6|24822.6|24833.3|24793.3|0
1626393600000|2021-07-16 00:00:00|24837.2|24797.2|24825.8|24785.8|24884.1|24844.1|24816.6|24776.6|0
1626397200000|2021-07-16 01:00:00|24824.8|24784.8|24831.1|24791.1|24869.4|24829.4|24808.9|24768.9|0
1626400800000|2021-07-16 02:00:00|24832.6|24792.6|24845.2|24805.2|24850.2|24810.2|24829.8|24789.8|0
1626404400000|2021-07-16 03:00:00|24845.7|24805.7|24878.5|24838.5|24892.9|24852.9|24845.5|24805.5|0
1626408000000|2021-07-16 04:00:00|24878.6|24838.6|24890.7|24850.7|24899.1|24859.1|24870.2|24830.2|0
1626411600000|2021-07-16 05:00:00|24890.8|24850.8|24889.7|24849.7|24917|24877|24889.7|24849.7|0
1626415200000|2021-07-16 06:00:00|24889.5|24849.5|24875.8|24860.8|24975.8|24960.8|24850.8|24835.8|830
1626418800000|2021-07-16 07:00:00|24873.3|24858.3|24916.7|24901.7|25005.8|24990.8|24873.3|24858.3|3020
1626422400000|2021-07-16 08:00:00|24919.2|24904.2|24996.7|24981.7|24999.2|24984.2|24906.7|24891.7|1186
1626426000000|2021-07-16 09:00:00|24994.2|24979.2|24946.7|24931.7|25011.7|24996.7|24914.2|24899.2|1347
1626429600000|2021-07-16 10:00:00|24949.2|24934.2|24916.7|24901.7|24956.7|24941.7|24834.2|24819.2|1130
1626433200000|2021-07-16 11:00:00|24911.7|24896.7|24886.7|24871.7|24926.7|24911.7|24881.7|24866.7|430
1626436800000|2021-07-16 12:00:00|24884.2|24869.2|24923|24908|24940.5|24925.5|24884.2|24869.2|883
1626440400000|2021-07-16 13:00:00|24925.5|24910.5|24825.5|24810.5|24990.5|24975.5|24775.5|24760.5|1965
1626444000000|2021-07-16 14:00:00|24828|24813|24765.2|24750.2|24830.5|24815.5|24687.7|24672.7|2494
1626447600000|2021-07-16 15:00:00|24762.7|24747.7|24756.9|24736.9|24817.7|24802.7|24714.4|24699.4|3710
1626451200000|2021-07-16 16:00:00|24761.9|24741.9|24751.9|24726.9|24786.9|24761.9|24746.9|24726.9|104
1626454800000|2021-07-16 17:00:00|24746.9|24731.9|24716.9|24691.9|24756.9|24736.9|24706.9|24686.9|80
1626458400000|2021-07-16 18:00:00|24711.9|24686.9|24669.4|24654.4|24711.9|24691.9|24664.4|24649.4|124
1626462000000|2021-07-16 19:00:00|24666.9|24651.9|24646.9|24631.9|24669.4|24654.4|24614.4|24599.4|179
1626465600000|2021-07-16 20:00:00|24666.5|24626.5|24660.3|24620.3|24672.9|24632.9|24639.3|24599.3|0
1626645600000|2021-07-18 22:00:00|24659.3|24619.3|24640.8|24600.8|24669.1|24629.1|24621.3|24581.3|0
1626649200000|2021-07-18 23:00:00|24640.6|24600.6|24608.1|24568.1|24642.3|24602.3|24584.3|24544.3|0
1626652800000|2021-07-19 00:00:00|24608|24568|24541|24501|24620.7|24580.7|24530.9|24490.9|0
1626656400000|2021-07-19 01:00:00|24541.5|24501.5|24545.7|24505.7|24569.9|24529.9|24534.4|24494.4|0
1626660000000|2021-07-19 02:00:00|24545.5|24505.5|24557|24517|24562.8|24522.8|24529.8|24489.8|0
1626663600000|2021-07-19 03:00:00|24557.1|24517.1|24577.4|24537.4|24583.4|24543.4|24557.1|24517.1|0
1626667200000|2021-07-19 04:00:00|24576.9|24536.9|24540.4|24500.4|24583.5|24543.5|24534.3|24494.3|0
1626670800000|2021-07-19 05:00:00|24540.3|24500.3|24554.4|24514.4|24580.7|24540.7|24537.6|24497.6|0
1626674400000|2021-07-19 06:00:00|24553.4|24513.4|24546.9|24531.9|24574.4|24559.4|24514.4|24497.5|495
1626678000000|2021-07-19 07:00:00|24549.4|24534.4|24316.9|24301.9|24571.9|24556.9|24259.4|24244.4|5863
1626681600000|2021-07-19 08:00:00|24314.4|24299.4|24163|24148|24385.9|24370.9|24138|24123|3057
1626685200000|2021-07-19 09:00:00|24160.5|24145.5|24133|24118|24168|24153|24098|24083|2514
1626688800000|2021-07-19 10:00:00|24138|24123|24073|24058|24143|24128|24043|24028|2102
1626692400000|2021-07-19 11:00:00|24075.5|24060.5|24019.1|24004.1|24083|24068|23948|23933|1987
1626696000000|2021-07-19 12:00:00|24024.1|24009.1|24004.1|23989.1|24024.1|24009.1|23899.1|23884.1|2250
1626699600000|2021-07-19 13:00:00|23999.1|23984.1|23914.1|23899.1|24024.1|24009.1|23904.1|23889.1|2561
1626703200000|2021-07-19 14:00:00|23911.6|23896.6|23943.6|23928.6|23993.6|23978.6|23843.6|23828.6|3813
1626706800000|2021-07-19 15:00:00|23946.1|23931.1|24016.1|23996.1|24023.6|24008.6|23923.6|23908.6|3411
1626710400000|2021-07-19 16:00:00|24011.1|23991.1|23901.1|23881.1|24016.1|23991.1|23866.1|23846.1|425
1626714000000|2021-07-19 17:00:00|23896.1|23876.1|23881.1|23861.1|23946.1|23921.1|23881.1|23861.1|149
1626717600000|2021-07-19 18:00:00|23886.1|23866.1|23886.1|23871.1|23931.1|23911.1|23878.6|23863.6|132
1626721200000|2021-07-19 19:00:00|23883.6|23868.6|23958.6|23943.6|23961.1|23946.1|23868.6|23853.6|358
1626724800000|2021-07-19 20:00:00|23983.1|23943.1|24020.7|23980.7|24025|23985|23975.6|23935.6|0
1626728400000|2021-07-19 21:00:00|24019.2|23979.2|24022.9|23982.9|24023.7|23983.7|24015.8|23975.8|0
1626732000000|2021-07-19 22:00:00|24023.9|23983.9|24020.5|23980.5|24029.4|23989.4|24004.1|23964.1|0
1626735600000|2021-07-19 23:00:00|24020.6|23980.6|24024.2|23984.2|24033.3|23993.3|24009.6|23969.6|0
1626739200000|2021-07-20 00:00:00|24024|23984|24068.9|24028.9|24078.4|24038.4|24018.1|23978.1|0
1626742800000|2021-07-20 01:00:00|24069.1|24029.1|24110.1|24070.1|24110.2|24070.2|24051|24011|0
1626746400000|2021-07-20 02:00:00|24110|24070|24086.2|24046.2|24116.1|24076.1|24073.5|24033.5|0
1626750000000|2021-07-20 03:00:00|24086.3|24046.3|23971.7|23931.7|24106.9|24066.9|23958.5|23918.5|0
1626753600000|2021-07-20 04:00:00|23971.4|23931.4|23986.5|23946.5|23996.4|23956.4|23928.5|23888.5|0
1626757200000|2021-07-20 05:00:00|23987|23947|24020.9|23980.9|24027.7|23987.7|23972.7|23932.7|0
1626760800000|2021-07-20 06:00:00|24021.9|23981.9|24123.6|24108.6|24123.6|24108.6|24020.3|23980.3|560
1626764400000|2021-07-20 07:00:00|24118.6|24103.6|24114.1|24099.1|24246.1|24231.1|24081.1|24066.1|4138
1626768000000|2021-07-20 08:00:00|24116.6|24101.6|24049.1|24034.1|24166.6|24151.6|24039.1|24024.1|1621
1626771600000|2021-07-20 09:00:00|24051.6|24036.6|23929.1|23914.1|24074.1|24059.1|23894.1|23879.1|2016
1626775200000|2021-07-20 10:00:00|23924.1|23909.1|23939.1|23924.1|24024.1|24009.1|23884.1|23869.1|1605
1626778800000|2021-07-20 11:00:00|23944.1|23929.1|24049.8|24034.8|24064.8|24049.8|23889.1|23874.1|1350
1626782400000|2021-07-20 12:00:00|24052.3|24037.3|23932.3|23917.3|24069.8|24054.8|23919.8|23904.8|1601
1626786000000|2021-07-20 13:00:00|23934.8|23919.8|24034.8|24019.8|24034.8|24019.8|23817.3|23802.3|2860
1626789600000|2021-07-20 14:00:00|24032.3|24017.3|24186.5|24171.5|24186.5|24171.5|24026.5|24011.5|2695
1626793200000|2021-07-20 15:00:00|24184|24169|24154|24134|24186.5|24171.5|24064|24049|3132
1626796800000|2021-07-20 16:00:00|24159|24139|24179|24159|24184|24164|24124|24104|252
1626800400000|2021-07-20 17:00:00|24184|24164|24149|24124|24184|24164|24124|24099|178
1626804000000|2021-07-20 18:00:00|24154|24129|24196.5|24181.5|24196.5|24181.5|24154|24129|111
1626807600000|2021-07-20 19:00:00|24201.5|24186.5|24191.5|24176.5|24241.5|24226.5|24186.5|24171.5|302
1626811200000|2021-07-20 20:00:00|24216|24176|24229.9|24189.9|24236.3|24196.3|24205.9|24165.9|0
1626814800000|2021-07-20 21:00:00|24231.4|24191.4|24231.5|24191.5|24237|24197|24228.2|24188.2|0
1626818400000|2021-07-20 22:00:00|24231.1|24191.1|24245.6|24205.6|24252.7|24212.7|24229.4|24189.4|0
1626822000000|2021-07-20 23:00:00|24245.4|24205.4|24258.8|24218.8|24266.1|24226.1|24241.9|24201.9|0
1626825600000|2021-07-21 00:00:00|24258.7|24218.7|24297.6|24257.6|24313.7|24273.7|24230.8|24190.8|0
1626829200000|2021-07-21 01:00:00|24296.6|24256.6|24227.2|24187.2|24297.7|24257.7|24215.6|24175.6|0
1626832800000|2021-07-21 02:00:00|24226.6|24186.6|24157.2|24117.2|24226.6|24186.6|24147.1|24107.1|0
1626836400000|2021-07-21 03:00:00|24157.3|24117.3|24180.2|24140.2|24199.8|24159.8|24157.1|24117.1|0
1626840000000|2021-07-21 04:00:00|24179.1|24139.1|24137.2|24097.2|24208.7|24168.7|24137.2|24097.2|0
1626843600000|2021-07-21 05:00:00|24136.7|24096.7|24203.1|24163.1|24228.5|24188.5|24135.7|24095.7|0
1626847200000|2021-07-21 06:00:00|24201.9|24161.9|24221.5|24206.5|24233.4|24206.5|24116.5|24101.5|381
1626850800000|2021-07-21 07:00:00|24224|24209|24427|24412|24432|24417|24204|24189|4186
1626854400000|2021-07-21 08:00:00|24424.5|24409.5|24487|24472|24532|24517|24387|24372|2352
1626858000000|2021-07-21 09:00:00|24492|24477|24492|24477|24524.5|24509.5|24457|24442|1421
1626861600000|2021-07-21 10:00:00|24494.5|24479.5|24502|24487|24502|24487|24452|24437|893
1626865200000|2021-07-21 11:00:00|24492|24477|24421.8|24406.8|24512|24497|24386.8|24371.8|1066
1626868800000|2021-07-21 12:00:00|24426.8|24411.8|24519.3|24504.3|24526.8|24511.8|24411.8|24396.8|817
1626872400000|2021-07-21 13:00:00|24521.8|24506.8|24631.8|24616.8|24656.8|24641.8|24511.8|24496.8|2081
1626876000000|2021-07-21 14:00:00|24636.8|24621.8|24645.2|24630.2|24675.2|24660.2|24610.2|24595.2|2546
1626879600000|2021-07-21 15:00:00|24642.7|24627.7|24717.7|24697.7|24727.7|24707.7|24642.7|24627.7|3891
1626883200000|2021-07-21 16:00:00|24722.7|24702.7|24722.7|24702.7|24732.7|24712.7|24707.7|24687.7|222
1626886800000|2021-07-21 17:00:00|24727.7|24707.7|24747.7|24727.7|24747.7|24727.7|24722.7|24702.7|92
1626890400000|2021-07-21 18:00:00|24742.7|24722.7|24742.7|24727.7|24752.7|24735.2|24730.2|24712.7|85
1626894000000|2021-07-21 19:00:00|24745.2|24730.2|24770.2|24755.2|24770.2|24755.2|24715.2|24700.2|402
1626897600000|2021-07-21 20:00:00|24778.7|24738.7|24797.8|24757.8|24799|24759|24774.2|24734.2|0
1626901200000|2021-07-21 21:00:00|24798|24758|24798.6|24758.6|24803.6|24763.6|24797|24757|0
1626904800000|2021-07-21 22:00:00|24798.4|24758.4|24771.9|24731.9|24800|24760|24767.7|24727.7|0
1626908400000|2021-07-21 23:00:00|24772.1|24732.1|24776.6|24736.6|24789.5|24749.5|24767.5|24727.5|0
1626912000000|2021-07-22 00:00:00|24776.4|24736.4|24758|24718|24791.6|24751.6|24751|24711|0
1626915600000|2021-07-22 01:00:00|24758.1|24718.1|24803.3|24763.3|24815.9|24775.9|24755.1|24715.1|0
1626919200000|2021-07-22 02:00:00|24803.4|24763.4|24781.5|24741.5|24806.4|24766.4|24780.2|24740.2|0
1626922800000|2021-07-22 03:00:00|24781|24741|24779.9|24739.9|24792|24752|24777.3|24737.3|0
1626926400000|2021-07-22 04:00:00|24779.4|24739.4|24786.7|24746.7|24786.9|24746.9|24778.3|24738.3|0
1626930000000|2021-07-22 05:00:00|24786.6|24746.6|24805|24765|24812.7|24772.7|24777.9|24737.9|0
1626933600000|2021-07-22 06:00:00|24804.5|24764.5|24792.7|24777.7|24819.2|24785.2|24760.2|24738.4|366
1626937200000|2021-07-22 07:00:00|24790.2|24775.2|24888.6|24873.6|24895.2|24880.2|24772.7|24757.7|3046
1626940800000|2021-07-22 08:00:00|24886.1|24871.1|24883.6|24868.6|24908.6|24893.6|24853.6|24838.6|1043
1626944400000|2021-07-22 09:00:00|24886.1|24871.1|24928.6|24913.6|24943.6|24928.6|24843.6|24828.6|1068
1626948000000|2021-07-22 10:00:00|24923.6|24908.6|24963.6|24948.6|24996.1|24981.1|24918.6|24903.6|834
1626951600000|2021-07-22 11:00:00|24961.1|24946.1|24945.1|24930.1|24968.6|24953.6|24890.1|24875.1|850
1626955200000|2021-07-22 12:00:00|24947.6|24932.6|24852.6|24837.6|24947.6|24932.6|24812.6|24797.6|1146
1626958800000|2021-07-22 13:00:00|24847.6|24832.6|24772.6|24757.6|24900.1|24885.1|24737.6|24722.6|2357
1626962400000|2021-07-22 14:00:00|24775.1|24760.1|24826|24811|24856|24841|24762.6|24747.6|2310
1626966000000|2021-07-22 15:00:00|24821|24806|24818.5|24798.5|24841|24826|24788.5|24773.5|1793
1626969600000|2021-07-22 16:00:00|24823.5|24803.5|24848.5|24828.5|24848.5|24828.5|24778.5|24758.5|245
1626973200000|2021-07-22 17:00:00|24843.5|24823.5|24868.5|24848.5|24868.5|24848.5|24838.5|24818.5|64
1626976800000|2021-07-22 18:00:00|24873.5|24843.5|24866|24851|24878.5|24856|24851|24833.5|127
1626980400000|2021-07-22 19:00:00|24861|24846|24856|24841|24861|24846|24836|24821|148
1626984000000|2021-07-22 20:00:00|24876.9|24836.9|24937.2|24897.2|24939|24899|24875.1|24835.1|0
1626987600000|2021-07-22 21:00:00|24936.7|24896.7|24936.7|24896.7|24940.2|24900.2|24934.6|24894.6|0
1626991200000|2021-07-22 22:00:00|24937.1|24897.1|24928.2|24888.2|24940.9|24900.9|24924.5|24884.5|0
1626994800000|2021-07-22 23:00:00|24928.4|24888.4|24925.3|24885.3|24934.9|24894.9|24924.1|24884.1|0
1626998400000|2021-07-23 00:00:00|24925.2|24885.2|24929.9|24889.9|24939.4|24899.4|24908.4|24868.4|0
1627002000000|2021-07-23 01:00:00|24930.1|24890.1|24918|24878|24935.9|24895.9|24909.9|24869.9|0
1627005600000|2021-07-23 02:00:00|24917.4|24877.4|24907.9|24867.9|24931.1|24891.1|24896.4|24856.4|0
1627009200000|2021-07-23 03:00:00|24907.4|24867.4|24899.6|24859.6|24916.6|24876.6|24896.5|24856.5|0
1627012800000|2021-07-23 04:00:00|24899.5|24859.5|24905.2|24865.2|24908|24868|24887.5|24847.5|0
1627016400000|2021-07-23 05:00:00|24905.3|24865.3|24905|24865|24908|24868|24893.4|24853.4|0
1627020000000|2021-07-23 06:00:00|24904|24864|24951|24936|24953.5|24938.5|24878.5|24853.9|248
1627023600000|2021-07-23 07:00:00|24956|24941|24989.6|24974.6|25016|25001|24911|24896|2288
1627027200000|2021-07-23 08:00:00|24987.1|24972.1|25009.6|24994.6|25034.6|25019.6|24979.6|24964.6|937
1627030800000|2021-07-23 09:00:00|25014.6|24999.6|25019.6|25004.6|25039.6|25024.6|25004.6|24989.6|683
1627034400000|2021-07-23 10:00:00|25014.6|24999.6|25089.6|25074.6|25094.6|25079.6|25014.6|24999.6|790
1627038000000|2021-07-23 11:00:00|25092.1|25077.1|25107.3|25092.3|25119.8|25104.8|25059.6|25044.6|957
1627041600000|2021-07-23 12:00:00|25109.8|25094.8|25124.8|25109.8|25139.8|25124.8|25094.8|25079.8|733
1627045200000|2021-07-23 13:00:00|25127.3|25112.3|25084.8|25069.8|25169.8|25154.8|25079.8|25064.8|1583
1627048800000|2021-07-23 14:00:00|25089.8|25074.8|25073.5|25058.5|25138.5|25123.5|25073.5|25058.5|1517
1627052400000|2021-07-23 15:00:00|25076|25061|25131|25106|25146|25128.5|25076|25061|1701
1627056000000|2021-07-23 16:00:00|25126|25111|25146|25126|25156|25136|25126|25106|177
1627059600000|2021-07-23 17:00:00|25151|25131|25171|25146|25176|25156|25146|25131|67
1627063200000|2021-07-23 18:00:00|25166|25141|25136|25121|25171|25146|25133.5|25116|91
1627066800000|2021-07-23 19:00:00|25133.5|25118.5|25131|25116|25153.5|25138.5|25118.5|25103.5|207
1627070400000|2021-07-23 20:00:00|25141|25101|25117.2|25077.2|25141|25101|25112.2|25072.2|0
1627250400000|2021-07-25 22:00:00|25132.5|25092.5|25140.4|25100.4|25144.1|25104.1|25123.3|25083.3|0
1627254000000|2021-07-25 23:00:00|25140.6|25100.6|25137.4|25097.4|25150.8|25110.8|25131.2|25091.2|0
1627257600000|2021-07-26 00:00:00|25137.2|25097.2|25085.6|25045.6|25141.6|25101.6|25059.6|25019.6|0
1627261200000|2021-07-26 01:00:00|25086.1|25046.1|25076.1|25036.1|25102|25062|25043.2|25003.2|0
1627264800000|2021-07-26 02:00:00|25076.2|25036.2|25039.2|24999.2|25087.7|25047.7|25033.4|24993.4|0
1627268400000|2021-07-26 03:00:00|25040.3|25000.3|25030.8|24990.8|25048.2|25008.2|25019.2|24979.2|0
1627272000000|2021-07-26 04:00:00|25030.9|24990.9|25034.8|24994.8|25041.2|25001.2|25029|24989|0
1627275600000|2021-07-26 05:00:00|25034.6|24994.6|25029.7|24989.7|25039|24999|25002.5|24962.5|0
1627279200000|2021-07-26 06:00:00|25029.6|24989.6|25023.5|25008.5|25036|25021|24963.5|24948.5|606
1627282800000|2021-07-26 07:00:00|25013.5|24998.5|25059.5|25044.5|25163.5|25148.5|24973.5|24958.5|4050
1627286400000|2021-07-26 08:00:00|25054.5|25039.5|25034.3|25019.3|25060.2|25045.2|24969.5|24954.5|1280
1627290000000|2021-07-26 09:00:00|25036.8|25021.8|25151.8|25136.8|25164.3|25149.3|25031.8|25016.8|959
1627293600000|2021-07-26 10:00:00|25149.3|25134.3|25136.8|25121.8|25186.8|25171.8|25131.8|25116.8|636
1627297200000|2021-07-26 11:00:00|25139.3|25124.3|25198.2|25183.2|25198.2|25183.2|25111.8|25096.8|505
1627300800000|2021-07-26 12:00:00|25195.7|25180.7|25175.7|25160.7|25255.7|25240.7|25165.7|25150.7|1041
1627304400000|2021-07-26 13:00:00|25170.7|25155.7|25288.2|25273.2|25290.7|25275.7|25170.7|25155.7|1357
1627308000000|2021-07-26 14:00:00|25285.7|25270.7|25247.9|25232.9|25300.7|25285.7|25212.9|25197.9|1187
1627311600000|2021-07-26 15:00:00|25252.9|25237.9|25310.4|25285.4|25322.9|25307.9|25242.9|25227.9|1966
1627315200000|2021-07-26 16:00:00|25315.4|25290.4|25290.4|25270.4|25315.4|25295.4|25285.4|25265.4|172
1627318800000|2021-07-26 17:00:00|25295.4|25275.4|25305.4|25285.4|25310.4|25285.4|25285.4|25265.4|74
1627322400000|2021-07-26 18:00:00|25310.4|25290.4|25320.4|25305.4|25352.9|25337.9|25300.4|25280.4|206
1627326000000|2021-07-26 19:00:00|25322.9|25307.9|25335.4|25320.4|25357.9|25342.9|25320.4|25305.4|150
1627329600000|2021-07-26 20:00:00|25373.5|25333.5|25376.9|25336.9|25384.5|25344.5|25371.5|25331.5|0
1627333200000|2021-07-26 21:00:00|25376.4|25336.4|25379.6|25339.6|25380.6|25340.6|25373.9|25333.9|0
1627336800000|2021-07-26 22:00:00|25380.2|25340.2|25368.6|25328.6|25380.9|25340.9|25366.1|25326.1|0
1627340400000|2021-07-26 23:00:00|25368.8|25328.8|25358.7|25318.7|25374.1|25334.1|25356.9|25316.9|0
1627344000000|2021-07-27 00:00:00|25358.4|25318.4|25347.5|25307.5|25376.5|25336.5|25332.9|25292.9|0
1627347600000|2021-07-27 01:00:00|25347.3|25307.3|25353|25313|25368.6|25328.6|25335.3|25295.3|0
1627351200000|2021-07-27 02:00:00|25353.1|25313.1|25350.7|25310.7|25364.7|25324.7|25321|25281|0
1627354800000|2021-07-27 03:00:00|25350.9|25310.9|25344.5|25304.5|25353.7|25313.7|25327.3|25287.3|0
1627358400000|2021-07-27 04:00:00|25344.4|25304.4|25349.5|25309.5|25351.2|25311.2|25337|25297|0
1627362000000|2021-07-27 05:00:00|25348|25308|25325.1|25285.1|25348|25308|25295.5|25255.5|0
1627365600000|2021-07-27 06:00:00|25324.6|25284.6|25237.9|25222.9|25324.6|25284.6|25202.9|25187.9|275
1627369200000|2021-07-27 07:00:00|25227.9|25212.9|25067|25052|25262.9|25247.9|25012|24997|3678
1627372800000|2021-07-27 08:00:00|25062|25047|25072|25057|25137|25122|25012|24997|1796
1627376400000|2021-07-27 09:00:00|25077|25062|25137|25122|25172|25157|25062|25047|958
1627380000000|2021-07-27 10:00:00|25139.5|25124.5|25192|25177|25192|25177|25117|25102|613
1627383600000|2021-07-27 11:00:00|25197|25182|25143.7|25128.7|25217|25202|25128.7|25113.7|702
1627387200000|2021-07-27 12:00:00|25141.2|25126.2|25126.2|25111.2|25153.7|25138.7|25063.7|25048.7|1062
1627390800000|2021-07-27 13:00:00|25123.7|25108.7|25068.7|25053.7|25133.7|25118.7|25028.7|25013.7|1539
1627394400000|2021-07-27 14:00:00|25066.2|25051.2|25110.8|25095.8|25120.8|25105.8|25030.8|25015.8|1411
1627398000000|2021-07-27 15:00:00|25105.8|25090.8|25108.3|25083.3|25143.3|25128.3|25048.3|25033.3|2423
1627401600000|2021-07-27 16:00:00|25103.3|25078.3|25038.3|25013.3|25108.3|25078.3|25023.3|25003.3|290
1627405200000|2021-07-27 17:00:00|25043.3|25018.3|25018.3|24998.3|25053.3|25033.3|25008.3|24988.3|149
1627408800000|2021-07-27 18:00:00|25023.3|25003.3|25088.3|25073.3|25090.8|25075.8|25018.3|24998.3|103
1627412400000|2021-07-27 19:00:00|25090.8|25075.8|25143.3|25128.3|25145.8|25130.8|25075.8|25060.8|145
1627416000000|2021-07-27 20:00:00|25154.5|25114.5|25097.7|25057.7|25158.7|25118.7|25094.7|25054.7|0
1627419600000|2021-07-27 21:00:00|25098.2|25058.2|25083.4|25043.4|25099.8|25059.8|25078.7|25038.7|0
1627423200000|2021-07-27 22:00:00|25080.4|25040.4|25129.5|25089.5|25132|25092|25080.4|25040.4|0
1627426800000|2021-07-27 23:00:00|25129.7|25089.7|25143.9|25103.9|25146.4|25106.4|25121.5|25081.5|0
1627430400000|2021-07-28 00:00:00|25144|25104|25199.4|25159.4|25199.7|25159.7|25140.2|25100.2|0
1627434000000|2021-07-28 01:00:00|25199.5|25159.5|25125|25085|25220.8|25180.8|25122.2|25082.2|0
1627437600000|2021-07-28 02:00:00|25124.8|25084.8|25148.8|25108.8|25166.8|25126.8|25068.7|25028.7|0
1627441200000|2021-07-28 03:00:00|25148.9|25108.9|25106.8|25066.8|25154.7|25114.7|25103.7|25063.7|0
1627444800000|2021-07-28 04:00:00|25106.7|25066.7|25077.2|25037.2|25107.7|25067.7|25069|25029|0
1627448400000|2021-07-28 05:00:00|25077.4|25037.4|25148.9|25108.9|25159.9|25119.9|25043.4|25003.4|0
1627452000000|2021-07-28 06:00:00|25148.8|25108.8|25108.3|25093.3|25159.6|25125.8|25098.3|25067|303
1627455600000|2021-07-28 07:00:00|25110.8|25095.8|25210.6|25195.6|25210.6|25195.6|25065.8|25050.8|2218
1627459200000|2021-07-28 08:00:00|25205.6|25190.6|25225.6|25210.6|25240.6|25225.6|25178.1|25163.1|1190
1627462800000|2021-07-28 09:00:00|25228.1|25213.1|25280.6|25265.6|25290.6|25275.6|25215.6|25200.6|968
1627466400000|2021-07-28 10:00:00|25285.6|25270.6|25225.6|25210.6|25310.6|25295.6|25225.6|25210.6|1048
1627470000000|2021-07-28 11:00:00|25228.1|25213.1|25254.3|25239.3|25280.6|25265.6|25213.1|25198.1|568
1627473600000|2021-07-28 12:00:00|25256.8|25241.8|25261.8|25246.8|25261.8|25246.8|25221.8|25206.8|384
1627477200000|2021-07-28 13:00:00|25266.8|25251.8|25261.8|25246.8|25284.3|25269.3|25231.8|25216.8|922
1627480800000|2021-07-28 14:00:00|25264.3|25249.3|25251.5|25236.5|25274.3|25259.3|25206.5|25191.5|1369
1627484400000|2021-07-28 15:00:00|25254|25239|25284|25264|25291.5|25276.5|25236.5|25221.5|1390
1627488000000|2021-07-28 16:00:00|25279|25259|25284|25259|25289|25264|25274|25249|191
1627491600000|2021-07-28 17:00:00|25289|25264|25240.5|25212.5|25289|25269|25234|25209|224
1627495200000|2021-07-28 18:00:00|25243|25215|25291.5|25276.5|25304|25289|25240.5|25212.5|220
1627498800000|2021-07-28 19:00:00|25294|25279|25256.5|25241.5|25301.5|25286.5|25256.5|25241.5|147
1627502400000|2021-07-28 20:00:00|25271.6|25231.6|25263.8|25223.8|25273.9|25233.9|25252.2|25212.2|0
1627506000000|2021-07-28 21:00:00|25263.3|25223.3|25265.3|25225.3|25265.3|25225.3|25261.7|25221.7|0
1627509600000|2021-07-28 22:00:00|25266.8|25226.8|25271.8|25231.8|25276.8|25236.8|25261.4|25221.4|0
1627513200000|2021-07-28 23:00:00|25272|25232|25275.6|25235.6|25275.6|25235.6|25255.9|25215.9|0
1627516800000|2021-07-29 00:00:00|25275.4|25235.4|25272.8|25232.8|25276.8|25236.8|25244.7|25204.7|0
1627520400000|2021-07-29 01:00:00|25273.3|25233.3|25208.8|25168.8|25274.5|25234.5|25208.5|25168.5|0
1627524000000|2021-07-29 02:00:00|25208.9|25168.9|25255.8|25215.8|25261.4|25221.4|25208.2|25168.2|0
1627527600000|2021-07-29 03:00:00|25255.9|25215.9|25241.9|25201.9|25265|25225|25236.2|25196.2|0
1627531200000|2021-07-29 04:00:00|25242|25202|25251.4|25211.4|25263|25223|25241.8|25201.8|0
1627534800000|2021-07-29 05:00:00|25251.6|25211.6|25280.1|25240.1|25284.3|25244.3|25246.7|25206.7|0
1627538400000|2021-07-29 06:00:00|25281.1|25241.1|25379|25364|25394|25379|25271.5|25237.1|551
1627542000000|2021-07-29 07:00:00|25386.5|25371.5|25375.7|25360.7|25406.5|25391.5|25314|25299|2646
1627545600000|2021-07-29 08:00:00|25378.2|25363.2|25413.2|25398.2|25433.2|25418.2|25375.7|25360.7|1017
1627549200000|2021-07-29 09:00:00|25418.2|25403.2|25458.2|25443.2|25458.2|25443.2|25403.2|25388.2|856
1627552800000|2021-07-29 10:00:00|25455.7|25440.7|25533.2|25518.2|25543.2|25528.2|25453.2|25438.2|1445
1627556400000|2021-07-29 11:00:00|25530.7|25515.7|25513.6|25498.6|25548.2|25533.2|25498.2|25483.2|602
1627560000000|2021-07-29 12:00:00|25511.1|25496.1|25506.1|25491.1|25528.6|25513.6|25476.1|25461.1|651
1627563600000|2021-07-29 13:00:00|25501.1|25486.1|25511.1|25496.1|25546.1|25531.1|25486.1|25471.1|1194
1627567200000|2021-07-29 14:00:00|25508.6|25493.6|25525.2|25510.2|25550.2|25535.2|25500.2|25485.2|1199
1627570800000|2021-07-29 15:00:00|25530.2|25515.2|25512.7|25487.7|25540.2|25525.2|25500.2|25485.2|2323
1627574400000|2021-07-29 16:00:00|25507.7|25492.7|25512.7|25492.7|25527.7|25512.7|25507.7|25487.7|107
1627578000000|2021-07-29 17:00:00|25517.7|25497.7|25522.7|25497.7|25522.7|25502.7|25512.7|25492.7|65
1627581600000|2021-07-29 18:00:00|25517.7|25502.7|25502.7|25487.7|25527.7|25507.7|25495.2|25477.7|116
1627585200000|2021-07-29 19:00:00|25500.2|25485.2|25490.2|25475.2|25500.2|25485.2|25475.2|25460.2|159
1627588800000|2021-07-29 20:00:00|25499.2|25459.2|25425.2|25385.2|25500.6|25460.6|25413.3|25373.3|0
1627592400000|2021-07-29 21:00:00|25424.7|25384.7|25410.9|25370.9|25432.4|25392.4|25410.9|25370.9|0
1627596000000|2021-07-29 22:00:00|25408.5|25368.5|25418.2|25378.2|25438.9|25398.9|25408.5|25368.5|0
1627599600000|2021-07-29 23:00:00|25418.4|25378.4|25373.8|25333.8|25421.1|25381.1|25370|25330|0
1627603200000|2021-07-30 00:00:00|25373.5|25333.5|25375.6|25335.6|25440|25400|25345.8|25305.8|0
1627606800000|2021-07-30 01:00:00|25375.5|25335.5|25353.3|25313.3|25392.4|25352.4|25333.9|25293.9|0
1627610400000|2021-07-30 02:00:00|25353.2|25313.2|25383.7|25343.7|25408.1|25368.1|25347.7|25307.7|0
1627614000000|2021-07-30 03:00:00|25383.8|25343.8|25352.2|25312.2|25401.1|25361.1|25348.4|25308.4|0
1627617600000|2021-07-30 04:00:00|25352.3|25312.3|25346.9|25306.9|25358.3|25318.3|25329.4|25289.4|0
1627621200000|2021-07-30 05:00:00|25345.9|25305.9|25309.5|25269.5|25359.8|25319.8|25301.9|25261.9|0
1627624800000|2021-07-30 06:00:00|25309.6|25269.6|25450.2|25435.2|25462.7|25447.7|25306.7|25266.7|642
1627628400000|2021-07-30 07:00:00|25445.2|25430.2|25390.3|25375.3|25522.7|25507.7|25355.3|25340.3|3591
1627632000000|2021-07-30 08:00:00|25387.8|25372.8|25462.8|25447.8|25520.3|25505.3|25375.3|25360.3|1281
1627635600000|2021-07-30 09:00:00|25460.3|25445.3|25395.3|25380.3|25470.3|25455.3|25385.3|25370.3|864
1627639200000|2021-07-30 10:00:00|25397.8|25382.8|25430.3|25415.3|25455.3|25440.3|25360.3|25345.3|728
1627642800000|2021-07-30 11:00:00|25432.8|25417.8|25426.8|25411.8|25442.8|25427.8|25376.8|25361.8|472
1627646400000|2021-07-30 12:00:00|25429.3|25414.3|25466.8|25451.8|25476.8|25461.8|25406.8|25391.8|833
1627650000000|2021-07-30 13:00:00|25461.8|25446.8|25491.8|25476.8|25496.8|25481.8|25421.8|25406.8|1295
1627653600000|2021-07-30 14:00:00|25486.8|25471.8|25402.6|25387.6|25502.6|25487.6|25402.6|25387.6|1318
1627657200000|2021-07-30 15:00:00|25405.1|25390.1|25390.1|25370.1|25432.6|25417.6|25362.6|25347.6|2042
1627660800000|2021-07-30 16:00:00|25385.1|25365.1|25395.1|25375.1|25405.1|25385.1|25380.1|25360.1|117
1627664400000|2021-07-30 17:00:00|25400.1|25370.1|25390.1|25365.1|25405.1|25385.1|25375.1|25355.1|143
1627668000000|2021-07-30 18:00:00|25385.1|25370.1|25385.1|25370.1|25390.1|25375.1|25350.1|25330.1|170
1627671600000|2021-07-30 19:00:00|25382.6|25367.6|25387.6|25372.6|25407.6|25392.6|25367.6|25352.6|110
1627675200000|2021-07-30 20:00:00|25406.3|25366.3|25431.5|25391.5|25433.9|25393.9|25401.1|25361.1|0
1627855200000|2021-08-01 22:00:00|25446.4|25406.4|25568.3|25528.3|25580.1|25540.1|25446.4|25406.4|0
1627858800000|2021-08-01 23:00:00|25568.5|25528.5|25569.4|25529.4|25577.6|25537.6|25553.4|25513.4|0
1627862400000|2021-08-02 00:00:00|25569.2|25529.2|25604.8|25564.8|25617.1|25577.1|25555.1|25515.1|0
1627866000000|2021-08-02 01:00:00|25605.8|25565.8|25593.7|25553.7|25624.2|25584.2|25585.3|25545.3|0
1627869600000|2021-08-02 02:00:00|25594.3|25554.3|25624.8|25584.8|25633.4|25593.4|25563.3|25523.3|0
1627873200000|2021-08-02 03:00:00|25625.4|25585.4|25621.5|25581.5|25630.8|25590.8|25610.8|25570.8|0
1627876800000|2021-08-02 04:00:00|25621.4|25581.4|25627.8|25587.8|25638.6|25598.6|25615.7|25575.7|0
1627880400000|2021-08-02 05:00:00|25627.7|25587.7|25563.9|25523.9|25630.8|25590.8|25561.2|25521.2|0
1627884000000|2021-08-02 06:00:00|25562.9|25522.9|25565.1|25550.1|25570.1|25555.1|25487.6|25472.6|391
1627887600000|2021-08-02 07:00:00|25567.6|25552.6|25587.6|25572.6|25697.6|25682.6|25522.6|25507.6|3959
1627891200000|2021-08-02 08:00:00|25582.6|25567.6|25617.6|25602.6|25620.1|25605.1|25552.6|25537.6|1086
1627894800000|2021-08-02 09:00:00|25612.6|25597.6|25542.6|25527.6|25612.6|25597.6|25542.6|25527.6|1123
1627898400000|2021-08-02 10:00:00|25537.6|25522.6|25399|25384|25537.6|25522.6|25389|25374|2117
1627902000000|2021-08-02 11:00:00|25394|25379|25425.2|25410.2|25484|25469|25389|25374|1092
1627905600000|2021-08-02 12:00:00|25422.7|25407.7|25455.2|25440.2|25465.2|25450.2|25415.2|25400.2|713
1627909200000|2021-08-02 13:00:00|25460.2|25445.2|25462.7|25447.7|25515.2|25500.2|25435.2|25420.2|1377
1627912800000|2021-08-02 14:00:00|25470.2|25455.2|25405.2|25390.2|25495.2|25480.2|25375.2|25360.2|1895
1627916400000|2021-08-02 15:00:00|25400.2|25385.2|25292.7|25272.7|25425.2|25410.2|25292.7|25272.7|1930
1627920000000|2021-08-02 16:00:00|25287.7|25267.7|25297.7|25272.7|25312.7|25292.7|25257.7|25237.7|291
1627923600000|2021-08-02 17:00:00|25292.7|25277.7|25312.7|25292.7|25317.7|25297.7|25292.7|25272.7|98
1627927200000|2021-08-02 18:00:00|25307.7|25287.7|25310.2|25295.2|25337.7|25317.7|25305.2|25282.7|103
1627930800000|2021-08-02 19:00:00|25307.7|25292.7|25247.7|25232.7|25310.2|25295.2|25230.2|25215.2|218
1627934400000|2021-08-02 20:00:00|25269|25229|25288.9|25248.9|25290.6|25250.6|25264.6|25224.6|0
1627938000000|2021-08-02 21:00:00|25288.4|25248.4|25287.9|25247.9|25289.9|25249.9|25285.8|25245.8|0
1627941600000|2021-08-02 22:00:00|25288.3|25248.3|25304.2|25264.2|25310.9|25270.9|25283.8|25243.8|0
1627945200000|2021-08-02 23:00:00|25304.4|25264.4|25302.4|25262.4|25306.7|25266.7|25287.5|25247.5|0
1627948800000|2021-08-03 00:00:00|25302.9|25262.9|25337|25297|25368.4|25328.4|25301.7|25261.7|0
1627952400000|2021-08-03 01:00:00|25338|25298|25289.5|25249.5|25341.2|25301.2|25267.8|25227.8|0
1627956000000|2021-08-03 02:00:00|25290|25250|25271.4|25231.4|25291|25251|25258.9|25218.9|0
1627959600000|2021-08-03 03:00:00|25271.3|25231.3|25280.8|25240.8|25304.1|25264.1|25265.7|25225.7|0
1627963200000|2021-08-03 04:00:00|25279.8|25239.8|25289.3|25249.3|25293.7|25253.7|25264.4|25224.4|0
1627966800000|2021-08-03 05:00:00|25288.8|25248.8|25307.2|25267.2|25322.9|25282.9|25288.1|25248.1|0
1627970400000|2021-08-03 06:00:00|25307.7|25267.7|25432.7|25417.7|25435.2|25420.2|25305.8|25265.8|563
1627974000000|2021-08-03 07:00:00|25430.2|25415.2|25412|25397|25460.2|25445.2|25360.2|25345.2|2685
1627977600000|2021-08-03 08:00:00|25414.5|25399.5|25394.5|25379.5|25424.5|25409.5|25354.5|25339.5|942
1627981200000|2021-08-03 09:00:00|25397|25382|25429.5|25414.5|25459.5|25444.5|25359.5|25344.5|889
1627984800000|2021-08-03 10:00:00|25424.5|25409.5|25447|25432|25472|25457|25419.5|25404.5|537
1627988400000|2021-08-03 11:00:00|25444.5|25429.5|25476.3|25461.3|25483.8|25468.8|25419.5|25404.5|701
1627992000000|2021-08-03 12:00:00|25478.8|25463.8|25383.8|25368.8|25478.8|25463.8|25356.3|25341.3|1066
1627995600000|2021-08-03 13:00:00|25378.8|25363.8|25311.3|25296.3|25441.3|25426.3|25278.8|25263.8|2073
1627999200000|2021-08-03 14:00:00|25313.8|25298.8|25364.9|25349.9|25409.9|25394.9|25304.9|25289.9|2191
1628002800000|2021-08-03 15:00:00|25367.4|25352.4|25422.4|25397.4|25422.4|25404.9|25349.9|25334.9|1890
1628006400000|2021-08-03 16:00:00|25417.4|25402.4|25397.4|25377.4|25417.4|25402.4|25387.4|25367.4|230
1628010000000|2021-08-03 17:00:00|25402.4|25382.4|25417.4|25397.4|25422.4|25402.4|25397.4|25377.4|99
1628013600000|2021-08-03 18:00:00|25422.4|25402.4|25419.9|25404.9|25437.4|25417.4|25404.9|25387.4|187
1628017200000|2021-08-03 19:00:00|25417.4|25402.4|25444.9|25429.9|25464.9|25449.9|25417.4|25402.4|142
1628020800000|2021-08-03 20:00:00|25461.6|25421.6|25423.5|25383.5|25461.6|25421.6|25422.3|25382.3|0
1628024400000|2021-08-03 21:00:00|25425|25385|25425|25385|25425.5|25385.5|25421.4|25381.4|0
1628028000000|2021-08-03 22:00:00|25425.9|25385.9|25429.8|25389.8|25440.2|25400.2|25424.8|25384.8|0
1628031600000|2021-08-03 23:00:00|25429.9|25389.9|25420.6|25380.6|25431|25391|25416.9|25376.9|0
1628035200000|2021-08-04 00:00:00|25420.4|25380.4|25387.8|25347.8|25429|25389|25373.7|25333.7|0
1628038800000|2021-08-04 01:00:00|25388.3|25348.3|25413.3|25373.3|25416.3|25376.3|25372.5|25332.5|0
1628042400000|2021-08-04 02:00:00|25413.4|25373.4|25411.2|25371.2|25427.1|25387.1|25407.2|25367.2|0
1628046000000|2021-08-04 03:00:00|25411.7|25371.7|25407.2|25367.2|25427.4|25387.4|25404.4|25364.4|0
1628049600000|2021-08-04 04:00:00|25407.3|25367.3|25425.2|25385.2|25428.1|25388.1|25404.5|25364.5|0
1628053200000|2021-08-04 05:00:00|25425.1|25385.1|25439.6|25399.6|25442.7|25402.7|25413.4|25373.4|0
1628056800000|2021-08-04 06:00:00|25439.8|25399.8|25469.9|25454.9|25489.9|25474.9|25429.9|25391.1|147
1628060400000|2021-08-04 07:00:00|25472.4|25457.4|25427.3|25412.3|25544.9|25529.9|25424.8|25409.8|2009
1628064000000|2021-08-04 08:00:00|25432.3|25417.3|25417.3|25402.3|25472.3|25457.3|25389.8|25374.8|1152
1628067600000|2021-08-04 09:00:00|25414.8|25399.8|25487.3|25472.3|25512.3|25497.3|25392.3|25377.3|829
1628071200000|2021-08-04 10:00:00|25492.3|25477.3|25514.8|25499.8|25562.3|25547.3|25462.3|25447.3|1040
1628074800000|2021-08-04 11:00:00|25517.3|25502.3|25460|25445|25517.3|25502.3|25425|25410|1178
1628078400000|2021-08-04 12:00:00|25455|25440|25390|25375|25475|25460|25355|25340|1165
1628082000000|2021-08-04 13:00:00|25385|25370|25450|25435|25470|25455|25367.5|25352.5|1559
1628085600000|2021-08-04 14:00:00|25452.5|25437.5|25502.6|25487.6|25522.6|25507.6|25452.5|25437.5|1674
1628089200000|2021-08-04 15:00:00|25507.6|25492.6|25475.1|25455.1|25517.6|25502.6|25460.1|25445.1|1303
1628092800000|2021-08-04 16:00:00|25480.1|25460.1|25475.1|25450.1|25485.1|25465.1|25460.1|25440.1|82
1628096400000|2021-08-04 17:00:00|25470.1|25455.1|25480.1|25460.1|25490.1|25470.1|25470.1|25455.1|30
1628100000000|2021-08-04 18:00:00|25485.1|25465.1|25485.1|25470.1|25502.6|25487.6|25480.1|25460.1|83
1628103600000|2021-08-04 19:00:00|25487.6|25472.6|25467.6|25452.6|25487.6|25472.6|25450.1|25435.1|57
1628107200000|2021-08-04 20:00:00|25465.2|25425.2|25478.5|25438.5|25480.9|25440.9|25463.8|25423.8|0
1628110800000|2021-08-04 21:00:00|25478|25438|25476|25436|25478.5|25438.5|25471.9|25431.9|0
1628114400000|2021-08-04 22:00:00|25475.8|25435.8|25489.2|25449.2|25492.6|25452.6|25471.7|25431.7|0
1628118000000|2021-08-04 23:00:00|25489|25449|25485.5|25445.5|25489|25449|25478.8|25438.8|0
1628121600000|2021-08-05 00:00:00|25485.3|25445.3|25517.2|25477.2|25536.7|25496.7|25483|25443|0
1628125200000|2021-08-05 01:00:00|25517.1|25477.1|25508.6|25468.6|25520.7|25480.7|25499.3|25459.3|0
1628128800000|2021-08-05 02:00:00|25508.7|25468.7|25508|25468|25528.8|25488.8|25501.9|25461.9|0
1628132400000|2021-08-05 03:00:00|25508.1|25468.1|25504.4|25464.4|25517.7|25477.7|25501.3|25461.3|0
1628136000000|2021-08-05 04:00:00|25505.4|25465.4|25498.9|25458.9|25507.3|25467.3|25498.6|25458.6|0
1628139600000|2021-08-05 05:00:00|25499|25459|25490|25450|25509.2|25469.2|25484.2|25444.2|0
1628143200000|2021-08-05 06:00:00|25489.9|25449.9|25472.6|25457.6|25492.6|25477.6|25445.1|25430.1|171
1628146800000|2021-08-05 07:00:00|25475.1|25460.1|25548.4|25533.4|25577.6|25562.6|25475.1|25460.1|2403
1628150400000|2021-08-05 08:00:00|25545.9|25530.9|25563.4|25548.4|25583.4|25568.4|25533.4|25518.4|909
1628154000000|2021-08-05 09:00:00|25560.9|25545.9|25548.4|25533.4|25573.4|25558.4|25533.4|25518.4|606
1628157600000|2021-08-05 10:00:00|25545.9|25530.9|25508.4|25493.4|25558.4|25543.4|25500.9|25485.9|631
1628161200000|2021-08-05 11:00:00|25515.9|25500.9|25528.2|25513.2|25538.2|25523.2|25498.4|25483.4|356
1628164800000|2021-08-05 12:00:00|25533.2|25518.2|25593.2|25578.2|25605.7|25590.7|25528.2|25513.2|961
1628168400000|2021-08-05 13:00:00|25588.2|25573.2|25638.2|25623.2|25658.2|25643.2|25568.2|25553.2|1885
1628172000000|2021-08-05 14:00:00|25635.7|25620.7|25635.4|25620.4|25658.2|25643.2|25615.4|25600.4|1235
1628175600000|2021-08-05 15:00:00|25640.4|25625.4|25667.9|25642.9|25677.9|25662.9|25635.4|25620.4|1559
1628179200000|2021-08-05 16:00:00|25662.9|25647.9|25652.9|25632.9|25667.9|25647.9|25647.9|25627.9|78
1628182800000|2021-08-05 17:00:00|25657.9|25637.9|25662.9|25642.9|25667.9|25647.9|25652.9|25632.9|25
1628186400000|2021-08-05 18:00:00|25667.9|25647.9|25645.4|25630.4|25667.9|25647.9|25645.4|25627.9|95
1628190000000|2021-08-05 19:00:00|25642.9|25627.9|25680.4|25665.4|25680.4|25665.4|25640.4|25625.4|155
1628193600000|2021-08-05 20:00:00|25702.2|25662.2|25676.9|25636.9|25702.4|25662.4|25671.8|25631.8|0
1628197200000|2021-08-05 21:00:00|25676.7|25636.7|25674.6|25634.6|25678.8|25638.8|25673.6|25633.6|0
1628200800000|2021-08-05 22:00:00|25675.2|25635.2|25662.6|25622.6|25675.2|25635.2|25660.1|25620.1|0
1628204400000|2021-08-05 23:00:00|25662.5|25622.5|25654.6|25614.6|25665.1|25625.1|25653.3|25613.3|0
1628208000000|2021-08-06 00:00:00|25654.4|25614.4|25649.7|25609.7|25668.6|25628.6|25648.5|25608.5|0
1628211600000|2021-08-06 01:00:00|25650.2|25610.2|25654.7|25614.7|25657.7|25617.7|25629|25589|0
1628215200000|2021-08-06 02:00:00|25654.5|25614.5|25654.7|25614.7|25654.7|25614.7|25637.9|25597.9|0
1628218800000|2021-08-06 03:00:00|25655.7|25615.7|25661.6|25621.6|25675|25635|25652.6|25612.6|0
1628222400000|2021-08-06 04:00:00|25658.7|25618.7|25652.9|25612.9|25661.5|25621.5|25647|25607|0
1628226000000|2021-08-06 05:00:00|25653|25613|25674.8|25634.8|25678.6|25638.6|25652.6|25612.6|0
1628229600000|2021-08-06 06:00:00|25674.2|25634.2|25665.4|25650.4|25702.9|25687.9|25645.4|25620.5|248
1628233200000|2021-08-06 07:00:00|25670.4|25655.4|25705.5|25690.5|25720.5|25705.5|25650.4|25635.4|2240
1628236800000|2021-08-06 08:00:00|25708|25693|25805.5|25790.5|25825.5|25810.5|25708|25693|1830
1628240400000|2021-08-06 09:00:00|25800.5|25785.5|25808|25793|25823|25808|25790.5|25775.5|1291
1628244000000|2021-08-06 10:00:00|25805.5|25790.5|25865.5|25850.5|25870.5|25855.5|25795.5|25780.5|1497
1628247600000|2021-08-06 11:00:00|25860.5|25845.5|25891.9|25876.9|25905.5|25890.5|25860.5|25845.5|1293
1628251200000|2021-08-06 12:00:00|25894.4|25879.4|25946.9|25931.9|25946.9|25931.9|25861.9|25846.9|2670
1628254800000|2021-08-06 13:00:00|25951.9|25936.9|25986.9|25971.9|26046.9|26031.9|25931.9|25916.9|3172
1628258400000|2021-08-06 14:00:00|25981.9|25966.9|26005|25990|26020|26005|25975|25960|3241
1628262000000|2021-08-06 15:00:00|26007.5|25992.5|26042.5|26022.5|26042.5|26022.5|25990|25975|2563
1628265600000|2021-08-06 16:00:00|26037.5|26017.5|26057.5|26037.5|26062.5|26042.5|26037.5|26017.5|293
1628269200000|2021-08-06 17:00:00|26052.5|26032.5|26047.5|26027.5|26052.5|26032.5|26037.5|26017.5|49
1628272800000|2021-08-06 18:00:00|26052.5|26022.5|26030|26015|26057.5|26037.5|26030|26015|83
1628276400000|2021-08-06 19:00:00|26035|26020|26032.5|26017.5|26065|26050|26010|25995|274
1628280000000|2021-08-06 20:00:00|26041.6|26001.6|26043|26003|26045.4|26005.4|26033.5|25993.5|0
1628460000000|2021-08-08 22:00:00|26032.4|25992.4|25984.9|25944.9|26032.4|25992.4|25979.8|25939.8|0
1628463600000|2021-08-08 23:00:00|25985.1|25945.1|25910.5|25870.5|25986.1|25946.1|25893.5|25853.5|0
1628467200000|2021-08-09 00:00:00|25910.4|25870.4|25908.3|25868.3|25912.5|25872.5|25885|25845|0
1628470800000|2021-08-09 01:00:00|25908.8|25868.8|25914.9|25874.9|25928.4|25888.4|25900.1|25860.1|0
1628474400000|2021-08-09 02:00:00|25915.4|25875.4|25941.6|25901.6|25943|25903|25912.1|25872.1|0
1628478000000|2021-08-09 03:00:00|25941.1|25901.1|25942.2|25902.2|25949.7|25909.7|25933.2|25893.2|0
1628481600000|2021-08-09 04:00:00|25942.1|25902.1|25950.8|25910.8|25953.9|25913.9|25939.1|25899.1|0
1628485200000|2021-08-09 05:00:00|25950.7|25910.7|25942.8|25902.8|25960.4|25920.4|25942.7|25902.7|0
1628488800000|2021-08-09 06:00:00|25942.7|25902.7|25987.5|25972.5|25992.5|25977.5|25928.1|25888.1|260
1628492400000|2021-08-09 07:00:00|25977.5|25962.5|26110|26095|26150|26135|25977.5|25962.5|3122
1628496000000|2021-08-09 08:00:00|26112.5|26097.5|26100|26085|26115|26100|26025|26010|1082
1628499600000|2021-08-09 09:00:00|26095|26080|26112.5|26097.5|26115|26100|26070|26055|582
1628503200000|2021-08-09 10:00:00|26110|26095|26062.5|26047.5|26150|26135|26060|26045|930
1628506800000|2021-08-09 11:00:00|26060|26045|26113.4|26098.4|26128.4|26113.4|26055|26040|441
1628510400000|2021-08-09 12:00:00|26118.4|26103.4|26113.4|26098.4|26123.4|26108.4|26063.4|26048.4|524
1628514000000|2021-08-09 13:00:00|26118.4|26103.4|26133.4|26118.4|26138.4|26123.4|26058.4|26043.4|2003
1628517600000|2021-08-09 14:00:00|26135.9|26120.9|26144.8|26129.8|26144.8|26129.8|26119.8|26104.8|1277
1628521200000|2021-08-09 15:00:00|26139.8|26124.8|26152.3|26132.3|26174.8|26159.8|26134.8|26119.8|1687
1628524800000|2021-08-09 16:00:00|26157.3|26127.3|26172.3|26147.3|26172.3|26147.3|26142.3|26122.3|113
1628528400000|2021-08-09 17:00:00|26167.3|26152.3|26172.3|26152.3|26177.3|26157.3|26167.3|26142.3|34
1628532000000|2021-08-09 18:00:00|26177.3|26147.3|26159.8|26144.8|26177.3|26159.8|26159.8|26144.8|87
1628535600000|2021-08-09 19:00:00|26157.3|26142.3|26154.8|26139.8|26169.8|26154.8|26149.8|26134.8|113
1628539200000|2021-08-09 20:00:00|26172.1|26132.1|26179.7|26139.7|26187.2|26147.2|26167.2|26127.2|0
1628542800000|2021-08-09 21:00:00|26178.6|26138.6|26180.7|26140.7|26184.9|26144.9|26178.1|26138.1|0
1628546400000|2021-08-09 22:00:00|26180.5|26140.5|26168.4|26128.4|26184.6|26144.6|26164.6|26124.6|0
1628550000000|2021-08-09 23:00:00|26168.7|26128.7|26167.2|26127.2|26169.7|26129.7|26155.3|26115.3|0
1628553600000|2021-08-10 00:00:00|26167.3|26127.3|26201.2|26161.2|26204|26164|26164.5|26124.5|0
1628557200000|2021-08-10 01:00:00|26201.1|26161.1|26126.2|26086.2|26202.1|26162.1|26120.3|26080.3|0
1628560800000|2021-08-10 02:00:00|26126|26086|26144.1|26104.1|26148.2|26108.2|26117.1|26077.1|0
1628564400000|2021-08-10 03:00:00|26144.6|26104.6|26132.4|26092.4|26147|26107|26127.7|26087.7|0
1628568000000|2021-08-10 04:00:00|26132.9|26092.9|26148|26108|26149.7|26109.7|26129.6|26089.6|0
1628571600000|2021-08-10 05:00:00|26147.4|26107.4|26155.8|26115.8|26168|26128|26140.9|26100.9|0
1628575200000|2021-08-10 06:00:00|26154.8|26114.8|26139.8|26124.8|26155.8|26137.3|26114.8|26099.8|272
1628578800000|2021-08-10 07:00:00|26129.8|26114.8|26194.9|26179.9|26239.8|26224.8|26129.8|26114.8|2279
1628582400000|2021-08-10 08:00:00|26197.4|26182.4|26189.9|26174.9|26209.9|26194.9|26154.9|26139.9|925
1628586000000|2021-08-10 09:00:00|26192.4|26177.4|26159.9|26144.9|26209.9|26194.9|26159.9|26144.9|734
1628589600000|2021-08-10 10:00:00|26162.4|26147.4|26194.9|26179.9|26204.9|26189.9|26162.4|26147.4|400
1628593200000|2021-08-10 11:00:00|26189.9|26174.9|26223.7|26208.7|26238.7|26223.7|26189.9|26174.9|588
1628596800000|2021-08-10 12:00:00|26218.7|26203.7|26228.7|26213.7|26228.7|26213.7|26206.2|26191.2|547
1628600400000|2021-08-10 13:00:00|26231.2|26216.2|26248.7|26233.7|26268.7|26253.7|26228.7|26213.7|1776
1628604000000|2021-08-10 14:00:00|26253.7|26238.7|26242.6|26227.6|26297.6|26282.6|26227.6|26212.6|1800
1628607600000|2021-08-10 15:00:00|26240.1|26225.1|26210.1|26190.1|26242.6|26227.6|26192.6|26177.6|1983
1628611200000|2021-08-10 16:00:00|26215.1|26195.1|26235.1|26215.1|26235.1|26215.1|26210.1|26190.1|176
1628614800000|2021-08-10 17:00:00|26230.1|26210.1|26230.1|26210.1|26240.1|26220.1|26215.1|26195.1|82
1628618400000|2021-08-10 18:00:00|26235.1|26215.1|26230.1|26215.1|26242.6|26227.6|26220.1|26200.1|112
1628622000000|2021-08-10 19:00:00|26232.6|26217.6|26242.6|26227.6|26252.6|26237.6|26222.6|26207.6|109
1628625600000|2021-08-10 20:00:00|26261.9|26221.9|26258.2|26218.2|26262.1|26222.1|26242.6|26202.6|0
1628629200000|2021-08-10 21:00:00|26257.7|26217.7|26259.3|26219.3|26261.4|26221.4|26255.1|26215.1|0
1628632800000|2021-08-10 22:00:00|26259.1|26219.1|26250.3|26210.3|26263.4|26223.4|26250.3|26210.3|0
1628636400000|2021-08-10 23:00:00|26250.5|26210.5|26250.3|26210.3|26254.6|26214.6|26245.3|26205.3|0
1628640000000|2021-08-11 00:00:00|26250.5|26210.5|26252.4|26212.4|26274|26234|26250.3|26210.3|0
1628643600000|2021-08-11 01:00:00|26252.3|26212.3|26267.5|26227.5|26268.7|26228.7|26237.6|26197.6|0
1628647200000|2021-08-11 02:00:00|26268|26228|26263.2|26223.2|26276.6|26236.6|26256.8|26216.8|0
1628650800000|2021-08-11 03:00:00|26263.3|26223.3|26251|26211|26264.6|26224.6|26248|26208|0
1628654400000|2021-08-11 04:00:00|26250.9|26210.9|26252.1|26212.1|26252.1|26212.1|26239.5|26199.5|0
1628658000000|2021-08-11 05:00:00|26252|26212|26264.4|26224.4|26271.1|26231.1|26249.2|26209.2|0
1628661600000|2021-08-11 06:00:00|26264.3|26224.3|26242.6|26227.6|26267.1|26232.6|26200.1|26185.1|200
1628665200000|2021-08-11 07:00:00|26247.6|26232.6|26251|26236|26337.6|26322.6|26222.6|26207.6|2383
1628668800000|2021-08-11 08:00:00|26256|26241|26306|26291|26321|26306|26251|26236|890
1628672400000|2021-08-11 09:00:00|26308.5|26293.5|26311|26296|26316|26301|26276|26261|757
1628676000000|2021-08-11 10:00:00|26313.5|26298.5|26326|26311|26346|26331|26301|26286|958
1628679600000|2021-08-11 11:00:00|26328.5|26313.5|26341.6|26326.6|26351.6|26336.6|26321|26306|683
1628683200000|2021-08-11 12:00:00|26344.1|26329.1|26401.6|26386.6|26406.6|26391.6|26319.1|26304.1|1799
1628686800000|2021-08-11 13:00:00|26406.6|26391.6|26466.6|26451.6|26491.6|26476.6|26401.6|26386.6|2999
1628690400000|2021-08-11 14:00:00|26461.6|26446.6|26445.6|26430.6|26466.6|26451.6|26415.6|26400.6|1259
1628694000000|2021-08-11 15:00:00|26450.6|26435.6|26468.1|26448.1|26475.6|26460.6|26435.6|26420.6|2102
1628697600000|2021-08-11 16:00:00|26473.1|26453.1|26513.1|26493.1|26518.1|26498.1|26473.1|26448.1|174
1628701200000|2021-08-11 17:00:00|26518.1|26498.1|26513.1|26493.1|26518.1|26498.1|26508.1|26488.1|87
1628704800000|2021-08-11 18:00:00|26508.1|26488.1|26525.6|26510.6|26533.1|26515.6|26508.1|26488.1|85
1628708400000|2021-08-11 19:00:00|26523.1|26508.1|26550.6|26535.6|26563.1|26548.1|26523.1|26508.1|219
1628712000000|2021-08-11 20:00:00|26563.1|26523.1|26566.4|26526.4|26568.1|26528.1|26559.6|26519.6|0
1628715600000|2021-08-11 21:00:00|26566.6|26526.6|26559.7|26519.7|26567.1|26527.1|26551.2|26511.2|0
1628719200000|2021-08-11 22:00:00|26558.3|26518.3|26554.8|26514.8|26563.5|26523.5|26553|26513|0
1628722800000|2021-08-11 23:00:00|26554.7|26514.7|26552.1|26512.1|26558.9|26518.9|26550.8|26510.8|0
1628726400000|2021-08-12 00:00:00|26552.3|26512.3|26532.6|26492.6|26562.4|26522.4|26529.7|26489.7|0
1628730000000|2021-08-12 01:00:00|26532.1|26492.1|26527.3|26487.3|26543.1|26503.1|26524.4|26484.4|0
1628733600000|2021-08-12 02:00:00|26527.2|26487.2|26533.8|26493.8|26539.1|26499.1|26527.2|26487.2|0
1628737200000|2021-08-12 03:00:00|26533.3|26493.3|26537.5|26497.5|26551.5|26511.5|26532.2|26492.2|0
1628740800000|2021-08-12 04:00:00|26537.6|26497.6|26513.7|26473.7|26540.3|26500.3|26506.6|26466.6|0
1628744400000|2021-08-12 05:00:00|26513.6|26473.6|26522.1|26482.1|26522.1|26482.1|26482|26442|0
1628748000000|2021-08-12 06:00:00|26522.6|26482.6|26490.6|26475.6|26543.8|26520.6|26455.6|26440.6|279
1628751600000|2021-08-12 07:00:00|26495.6|26480.6|26474.5|26459.5|26510.6|26495.6|26445.6|26430.6|1769
1628755200000|2021-08-12 08:00:00|26477|26462|26509.5|26494.5|26517|26502|26462|26447|783
1628758800000|2021-08-12 09:00:00|26507|26492|26532|26517|26547|26532|26507|26492|674
1628762400000|2021-08-12 10:00:00|26534.5|26519.5|26547|26532|26547|26532|26507|26492|1358
1628766000000|2021-08-12 11:00:00|26544.5|26529.5|26542.4|26527.4|26577|26562|26539.9|26524.9|595
1628769600000|2021-08-12 12:00:00|26544.9|26529.9|26559.9|26544.9|26572.4|26557.4|26509.9|26494.9|770
1628773200000|2021-08-12 13:00:00|26564.9|26549.9|26524.9|26509.9|26584.9|26569.9|26514.9|26499.9|1441
1628776800000|2021-08-12 14:00:00|26527.4|26512.4|26569.7|26554.7|26579.7|26564.7|26512.2|26497.2|1809
1628780400000|2021-08-12 15:00:00|26567.2|26552.2|26587.2|26567.2|26589.7|26574.7|26544.7|26529.7|1723
1628784000000|2021-08-12 16:00:00|26592.2|26572.2|26602.2|26582.2|26602.2|26582.2|26587.2|26562.2|173
1628787600000|2021-08-12 17:00:00|26597.2|26577.2|26587.2|26567.2|26597.2|26577.2|26587.2|26567.2|48
1628791200000|2021-08-12 18:00:00|26592.2|26572.2|26594.7|26579.7|26597.2|26579.7|26584.7|26567.2|42
1628794800000|2021-08-12 19:00:00|26592.2|26577.2|26599.7|26584.7|26609.7|26594.7|26589.7|26574.7|118
1628798400000|2021-08-12 20:00:00|26612|26572|26615.3|26575.3|26617.4|26577.4|26600.9|26560.9|0
1628802000000|2021-08-12 21:00:00|26615.9|26575.9|26614.8|26574.8|26617.4|26577.4|26612.7|26572.7|0
1628805600000|2021-08-12 22:00:00|26614.1|26574.1|26604.8|26564.8|26616.2|26576.2|26601.8|26561.8|0
1628809200000|2021-08-12 23:00:00|26605.1|26565.1|26598|26558|26607.4|26567.4|26596.7|26556.7|0
1628812800000|2021-08-13 00:00:00|26598.2|26558.2|26599.7|26559.7|26610.3|26570.3|26585.6|26545.6|0
1628816400000|2021-08-13 01:00:00|26599.9|26559.9|26597.1|26557.1|26603.1|26563.1|26579.6|26539.6|0
1628820000000|2021-08-13 02:00:00|26597.2|26557.2|26585.3|26545.3|26616.3|26576.3|26583.6|26543.6|0
1628823600000|2021-08-13 03:00:00|26585.4|26545.4|26618.8|26578.8|26621.6|26581.6|26585.3|26545.3|0
1628827200000|2021-08-13 04:00:00|26618.7|26578.7|26611.3|26571.3|26621.4|26581.4|26608.4|26568.4|0
1628830800000|2021-08-13 05:00:00|26614.1|26574.1|26605.6|26565.6|26614.4|26574.4|26596.9|26556.9|0
1628834400000|2021-08-13 06:00:00|26604.6|26564.6|26572.2|26557.2|26604.6|26574.7|26544.7|26529.7|281
1628838000000|2021-08-13 07:00:00|26574.7|26559.7|26611.7|26596.7|26624.7|26609.7|26549.7|26534.7|1604
1628841600000|2021-08-13 08:00:00|26614.2|26599.2|26649.2|26634.2|26659.2|26644.2|26594.2|26579.2|1059
1628845200000|2021-08-13 09:00:00|26654.2|26639.2|26649.2|26634.2|26684.2|26669.2|26639.2|26624.2|1091
1628848800000|2021-08-13 10:00:00|26646.7|26631.7|26654.2|26639.2|26666.7|26651.7|26619.2|26604.2|1400
1628852400000|2021-08-13 11:00:00|26651.7|26636.7|26670.2|26655.2|26672.7|26657.7|26639.2|26624.2|787
1628856000000|2021-08-13 12:00:00|26672.7|26657.7|26677.7|26662.7|26692.7|26677.7|26652.7|26637.7|979
1628859600000|2021-08-13 13:00:00|26675.2|26660.2|26660.2|26645.2|26682.7|26667.7|26632.7|26617.7|1106
1628863200000|2021-08-13 14:00:00|26662.7|26647.7|26647.3|26632.3|26667.7|26652.7|26622.3|26607.3|1268
1628866800000|2021-08-13 15:00:00|26644.8|26629.8|26689.8|26664.8|26689.8|26667.3|26632.3|26617.3|1970
1628870400000|2021-08-13 16:00:00|26684.8|26669.8|26674.8|26654.8|26689.8|26669.8|26664.8|26644.8|97
1628874000000|2021-08-13 17:00:00|26669.8|26649.8|26669.8|26649.8|26674.8|26654.8|26664.8|26644.8|57
1628877600000|2021-08-13 18:00:00|26664.8|26644.8|26652.3|26637.3|26669.8|26649.8|26632.3|26617.3|72
1628881200000|2021-08-13 19:00:00|26654.8|26639.8|26659.8|26644.8|26672.3|26657.3|26642.3|26627.3|144
1628884800000|2021-08-13 20:00:00|26677.8|26637.8|26666.6|26626.6|26684.3|26644.3|26664.8|26624.8|0
1629064800000|2021-08-15 22:00:00|26650|26610|26636.5|26596.5|26650|26610|26624.4|26584.4|0
1629068400000|2021-08-15 23:00:00|26636.7|26596.7|26633.4|26593.4|26639.1|26599.1|26628.4|26588.4|0
1629072000000|2021-08-16 00:00:00|26633.2|26593.2|26403.8|26363.8|26635.2|26595.2|26393.2|26353.2|0
1629075600000|2021-08-16 01:00:00|26404.3|26364.3|26376.1|26336.1|26428.9|26388.9|26373.1|26333.1|0
1629079200000|2021-08-16 02:00:00|26375.9|26335.9|26467.6|26427.6|26489.4|26449.4|26331.9|26291.9|0
1629082800000|2021-08-16 03:00:00|26467.7|26427.7|26463.8|26423.8|26472.7|26432.7|26447.3|26407.3|0
1629086400000|2021-08-16 04:00:00|26461|26421|26465.7|26425.7|26488.3|26448.3|26455.1|26415.1|0
1629090000000|2021-08-16 05:00:00|26465.6|26425.6|26482.2|26442.2|26490.9|26450.9|26465.6|26425.6|0
1629093600000|2021-08-16 06:00:00|26490.6|26450.6|26512.3|26497.3|26562.3|26547.3|26477.5|26437.5|384
1629097200000|2021-08-16 07:00:00|26519.8|26504.8|26572.3|26557.3|26619.8|26604.8|26437.3|26422.3|2838
1629100800000|2021-08-16 08:00:00|26567.3|26552.3|26532.3|26517.3|26582.3|26567.3|26507.3|26492.3|811
1629104400000|2021-08-16 09:00:00|26534.8|26519.8|26517.3|26502.3|26582.3|26567.3|26517.3|26502.3|917
1629108000000|2021-08-16 10:00:00|26519.8|26504.8|26567.3|26552.3|26587.3|26572.3|26467.3|26452.3|1506
1629111600000|2021-08-16 11:00:00|26569.8|26554.8|26553.9|26538.9|26592.3|26577.3|26543.9|26528.9|727
1629115200000|2021-08-16 12:00:00|26551.4|26536.4|26538.9|26523.9|26568.9|26553.9|26508.9|26493.9|646
1629118800000|2021-08-16 13:00:00|26543.9|26528.9|26438.9|26423.9|26548.9|26533.9|26418.9|26403.9|1401
1629122400000|2021-08-16 14:00:00|26436.4|26421.4|26417.5|26402.5|26497.5|26482.5|26405|26390|2037
1629126000000|2021-08-16 15:00:00|26415|26400|26460|26440|26480|26465|26397.5|26382.5|2198
1629129600000|2021-08-16 16:00:00|26465|26445|26475|26450|26475|26455|26455|26435|128
1629133200000|2021-08-16 17:00:00|26470|26455|26500|26480|26505|26485|26465|26445|65
1629136800000|2021-08-16 18:00:00|26505|26485|26522.5|26507.5|26527.5|26512.5|26495|26470|133
1629140400000|2021-08-16 19:00:00|26520|26505|26527.5|26512.5|26540|26525|26517.5|26502.5|95
1629144000000|2021-08-16 20:00:00|26548.9|26508.9|26534.3|26494.3|26558.6|26518.6|26523.5|26483.5|0
1629147600000|2021-08-16 21:00:00|26533.8|26493.8|26538.1|26498.1|26538.5|26498.5|26533.8|26493.8|0
1629151200000|2021-08-16 22:00:00|26536.6|26496.6|26525.5|26485.5|26536.8|26496.8|26522.5|26482.5|0
1629154800000|2021-08-16 23:00:00|26525.7|26485.7|26529.1|26489.1|26534.7|26494.7|26523.1|26483.1|0
1629158400000|2021-08-17 00:00:00|26528.9|26488.9|26485.2|26445.2|26530.4|26490.4|26474.7|26434.7|0
1629162000000|2021-08-17 01:00:00|26486.2|26446.2|26473.6|26433.6|26488.1|26448.1|26458.7|26418.7|0
1629165600000|2021-08-17 02:00:00|26473.7|26433.7|26502.7|26462.7|26511.3|26471.3|26454.8|26414.8|0
1629169200000|2021-08-17 03:00:00|26502.6|26462.6|26482.8|26442.8|26506.4|26466.4|26479.6|26439.6|0
1629172800000|2021-08-17 04:00:00|26482.3|26442.3|26498.9|26458.9|26501.9|26461.9|26481.2|26441.2|0
1629176400000|2021-08-17 05:00:00|26498.8|26458.8|26433.7|26393.7|26498.9|26458.9|26433.7|26393.7|0
1629180000000|2021-08-17 06:00:00|26432.6|26392.6|26337.5|26322.5|26432.6|26392.6|26317.5|26302.5|551
1629183600000|2021-08-17 07:00:00|26342.5|26327.5|26244.8|26229.8|26355|26340|26192.5|26177.5|3306
1629187200000|2021-08-17 08:00:00|26247.3|26232.3|26267.3|26252.3|26287.3|26272.3|26207.3|26192.3|836
1629190800000|2021-08-17 09:00:00|26262.3|26247.3|26217.3|26202.3|26307.3|26292.3|26207.3|26192.3|1306
1629194400000|2021-08-17 10:00:00|26212.3|26197.3|26207.3|26192.3|26222.3|26207.3|26167.3|26152.3|1051
1629198000000|2021-08-17 11:00:00|26204.8|26189.8|26262.9|26247.9|26267.9|26252.9|26197.3|26182.3|815
1629201600000|2021-08-17 12:00:00|26265.4|26250.4|26257.9|26242.9|26272.9|26257.9|26192.9|26177.9|1141
1629205200000|2021-08-17 13:00:00|26255.4|26240.4|26220.4|26205.4|26292.9|26277.9|26210.4|26195.4|1502
1629208800000|2021-08-17 14:00:00|26222.9|26207.9|26237.5|26222.5|26277.5|26262.5|26217.9|26202.9|1657
1629212400000|2021-08-17 15:00:00|26242.5|26227.5|26200|26175|26262.5|26247.5|26195|26175|1656
1629216000000|2021-08-17 16:00:00|26195|26180|26070|26050|26205|26185|26060|26040|475
1629219600000|2021-08-17 17:00:00|26065|26045|26115|26095|26120|26100|26065|26040|340
1629223200000|2021-08-17 18:00:00|26120|26090|26162.5|26147.5|26167.5|26152.5|26117.5|26090|170
1629226800000|2021-08-17 19:00:00|26165|26150|26210|26195|26222.5|26207.5|26157.5|26142.5|276
1629230400000|2021-08-17 20:00:00|26224.7|26184.7|26192.9|26152.9|26233.1|26193.1|26184.1|26144.1|0
1629234000000|2021-08-17 21:00:00|26193.9|26153.9|26190.3|26150.3|26193.9|26153.9|26189.7|26149.7|0
1629237600000|2021-08-17 22:00:00|26189.4|26149.4|26191.3|26151.3|26201.1|26161.1|26176.9|26136.9|0
1629241200000|2021-08-17 23:00:00|26191.5|26151.5|26172.3|26132.3|26198.8|26158.8|26172.3|26132.3|0
1629244800000|2021-08-18 00:00:00|26172.6|26132.6|26159.9|26119.9|26179.9|26139.9|26112.1|26072.1|0
1629248400000|2021-08-18 01:00:00|26160|26120|26181|26141|26204.6|26164.6|26151.1|26111.1|0
1629252000000|2021-08-18 02:00:00|26181.1|26141.1|26219.7|26179.7|26225.7|26185.7|26169.3|26129.3|0
1629255600000|2021-08-18 03:00:00|26219.8|26179.8|26229.2|26189.2|26243.1|26203.1|26216.6|26176.6|0
1629259200000|2021-08-18 04:00:00|26229.3|26189.3|26232.3|26192.3|26246.9|26206.9|26229.2|26189.2|0
1629262800000|2021-08-18 05:00:00|26232.5|26192.5|26280.6|26240.6|26283.6|26243.6|26229.5|26189.5|0
1629266400000|2021-08-18 06:00:00|26280.8|26240.8|26227.5|26212.5|26292|26252|26195|26180|343
1629270000000|2021-08-18 07:00:00|26235|26220|26187.9|26172.9|26247.5|26232.5|26162.9|26147.9|1837
1629273600000|2021-08-18 08:00:00|26182.9|26167.9|26217.9|26202.9|26245.4|26230.4|26167.9|26152.9|1403
1629277200000|2021-08-18 09:00:00|26212.9|26197.9|26222.9|26207.9|26227.9|26212.9|26182.9|26167.9|807
1629280800000|2021-08-18 10:00:00|26217.9|26202.9|26267.9|26252.9|26277.9|26262.9|26192.9|26177.9|1100
1629284400000|2021-08-18 11:00:00|26270.4|26255.4|26308.5|26293.5|26313.5|26298.5|26242.9|26227.9|785
1629288000000|2021-08-18 12:00:00|26306|26291|26333.5|26318.5|26338.5|26323.5|26278.5|26263.5|999
1629291600000|2021-08-18 13:00:00|26336|26321|26338.5|26323.5|26363.5|26348.5|26293.5|26278.5|1502
1629295200000|2021-08-18 14:00:00|26333.5|26318.5|26375.5|26360.5|26380.5|26365.5|26316|26301|2057
1629298800000|2021-08-18 15:00:00|26370.5|26355.5|26378|26358|26390.5|26375.5|26348|26333|2428
1629302400000|2021-08-18 16:00:00|26383|26363|26373|26353|26383|26363|26363|26343|460
1629306000000|2021-08-18 17:00:00|26368|26348|26373|26348|26378|26358|26358|26338|111
1629309600000|2021-08-18 18:00:00|26377|26349|26353|26338|26378|26358|26323|26303|212
1629313200000|2021-08-18 19:00:00|26350.5|26335.5|26250.5|26235.5|26353|26338|26240.5|26225.5|209
1629316800000|2021-08-18 20:00:00|26267.1|26227.1|26206.5|26166.5|26280.2|26240.2|26180|26140|0
1629320400000|2021-08-18 21:00:00|26207|26167|26211.8|26171.8|26217.9|26177.9|26206|26166|0
1629324000000|2021-08-18 22:00:00|26213.1|26173.1|26238.1|26198.1|26239.9|26199.9|26207.3|26167.3|0
1629327600000|2021-08-18 23:00:00|26237.9|26197.9|26226.6|26186.6|26239.9|26199.9|26214.2|26174.2|0
1629331200000|2021-08-19 00:00:00|26226.5|26186.5|26244.8|26204.8|26258.7|26218.7|26217|26177|0
1629334800000|2021-08-19 01:00:00|26245.3|26205.3|26232.1|26192.1|26267.8|26227.8|26230.9|26190.9|0
1629338400000|2021-08-19 02:00:00|26231.6|26191.6|26218.8|26178.8|26239.8|26199.8|26197.4|26157.4|0
1629342000000|2021-08-19 03:00:00|26219|26179|26210.1|26170.1|26238.6|26198.6|26199.4|26159.4|0
1629345600000|2021-08-19 04:00:00|26209.6|26169.6|26200.8|26160.8|26217|26177|26197.7|26157.7|0
1629349200000|2021-08-19 05:00:00|26200.9|26160.9|26144.1|26104.1|26209.5|26169.5|26141.4|26101.4|0
1629352800000|2021-08-19 06:00:00|26143.9|26103.9|26058|26043|26160.5|26145.5|26048|26033|492
1629356400000|2021-08-19 07:00:00|26063|26048|25956.1|25941.1|26070.5|26055.5|25898|25883|5027
1629360000000|2021-08-19 08:00:00|25951.1|25936.1|25803.6|25788.6|25951.1|25936.1|25763.6|25748.6|3431
1629363600000|2021-08-19 09:00:00|25806.1|25791.1|25886.1|25871.1|25916.1|25901.1|25716.1|25701.1|2471
1629367200000|2021-08-19 10:00:00|25881.1|25866.1|25886.1|25871.1|25938.6|25923.6|25856.1|25841.1|1475
1629370800000|2021-08-19 11:00:00|25881.1|25866.1|25898.2|25883.2|25943.2|25928.2|25851.1|25836.1|1058
1629374400000|2021-08-19 12:00:00|25903.2|25888.2|25893.2|25878.2|25978.2|25963.2|25858.2|25843.2|1557
1629378000000|2021-08-19 13:00:00|25895.7|25880.7|25998.2|25983.2|26023.2|26008.2|25893.2|25878.2|2513
1629381600000|2021-08-19 14:00:00|25993.2|25978.2|25999.7|25984.7|26059.7|26044.7|25877.2|25862.2|2925
1629385200000|2021-08-19 15:00:00|26004.7|25989.7|26022.2|25997.2|26037.2|26017.2|25924.7|25909.7|2441
1629388800000|2021-08-19 16:00:00|26027.2|26002.2|26037.2|26017.2|26042.2|26017.2|25987.2|25962.2|253
1629392400000|2021-08-19 17:00:00|26032.2|26012.2|25982.2|25957.2|26037.2|26017.2|25982.2|25957.2|115
1629396000000|2021-08-19 18:00:00|25977.2|25962.2|25982.2|25967.2|25997.2|25972.2|25917.2|25902.2|186
1629399600000|2021-08-19 19:00:00|25984.7|25969.7|26019.7|26004.7|26049.7|26034.7|25984.7|25969.7|162
1629403200000|2021-08-19 20:00:00|26038.8|25998.8|26042.6|26002.6|26068.6|26028.6|26033.3|25993.3|0
1629406800000|2021-08-19 21:00:00|26041.6|26001.6|26039|25999|26043.7|26003.7|26036.9|25996.9|0
1629410400000|2021-08-19 22:00:00|26039.4|25999.4|26013|25973|26044.6|26004.6|26011.7|25971.7|0
1629414000000|2021-08-19 23:00:00|26013.2|25973.2|25987.8|25947.8|26020.5|25980.5|25978.4|25938.4|0
1629417600000|2021-08-20 00:00:00|25987.6|25947.6|26050.4|26010.4|26066|26026|25984.3|25944.3|0
1629421200000|2021-08-20 01:00:00|26050.5|26010.5|25943.6|25903.6|26057|26017|25904.3|25864.3|0
1629424800000|2021-08-20 02:00:00|25943.7|25903.7|25947.6|25907.6|25982.2|25942.2|25931.2|25891.2|0
1629428400000|2021-08-20 03:00:00|25947.5|25907.5|25977|25937|25999.5|25959.5|25937.1|25897.1|0
1629432000000|2021-08-20 04:00:00|25977.2|25937.2|25949.5|25909.5|25982.9|25942.9|25935.2|25895.2|0
1629435600000|2021-08-20 05:00:00|25949.4|25909.4|25927.8|25887.8|25950.4|25910.4|25882.5|25842.5|0
1629439200000|2021-08-20 06:00:00|25927.9|25887.9|25914.7|25899.7|25974.7|25959.7|25894.7|25879.7|456
1629442800000|2021-08-20 07:00:00|25909.7|25894.7|25812.2|25797.2|25939.7|25924.7|25784.7|25769.7|3325
1629446400000|2021-08-20 08:00:00|25814.7|25799.7|25814.7|25799.7|25879.7|25864.7|25774.7|25759.7|1178
1629450000000|2021-08-20 09:00:00|25812.2|25797.2|25769.7|25754.7|25844.7|25829.7|25724.7|25709.7|1346
1629453600000|2021-08-20 10:00:00|25767.2|25752.2|25767.2|25752.2|25809.7|25794.7|25724.7|25709.7|783
1629457200000|2021-08-20 11:00:00|25769.7|25754.7|25764.3|25749.3|25809.3|25794.3|25704.7|25689.7|991
1629460800000|2021-08-20 12:00:00|25766.8|25751.8|25814.3|25799.3|25814.3|25799.3|25751.8|25736.8|586
1629464400000|2021-08-20 13:00:00|25819.3|25804.3|25889.3|25874.3|25904.3|25889.3|25794.3|25779.3|1574
1629468000000|2021-08-20 14:00:00|25886.8|25871.8|25923.9|25908.9|25941.4|25926.4|25881.8|25866.8|1772
1629471600000|2021-08-20 15:00:00|25926.4|25911.4|25921.4|25901.4|25943.9|25928.9|25901.4|25881.4|1307
1629475200000|2021-08-20 16:00:00|25926.4|25896.4|25956.4|25936.4|25971.4|25951.4|25921.4|25896.4|195
1629478800000|2021-08-20 17:00:00|25961.4|25941.4|25956.4|25931.4|25986.4|25966.4|25951.4|25931.4|121
1629482400000|2021-08-20 18:00:00|25961.4|25936.4|25938.9|25923.9|25966.4|25946.4|25928.9|25911.4|99
1629486000000|2021-08-20 19:00:00|25933.9|25918.9|25973.9|25958.9|25981.4|25966.4|25933.9|25918.9|97
1629489600000|2021-08-20 20:00:00|25982.5|25942.5|25979.6|25939.6|25986.4|25946.4|25966.4|25926.4|0
1629493200000|2021-08-20 21:00:00|25977.7|25937.7|25977.7|25937.7|25977.7|25937.7|25977.7|25937.7|0
1629669600000|2021-08-22 22:00:00|25969.2|25929.2|25990.3|25950.3|26001|25961|25969.2|25929.2|0
1629673200000|2021-08-22 23:00:00|25990.2|25950.2|25991.8|25951.8|26003.7|25963.7|25985|25945|0
1629676800000|2021-08-23 00:00:00|25991.6|25951.6|26028.9|25988.9|26037.5|25997.5|25990.6|25950.6|0
1629680400000|2021-08-23 01:00:00|26029|25989|26281.9|26241.9|26298.7|26258.7|26023|25983|0
1629684000000|2021-08-23 02:00:00|26281.8|26241.8|26237|26197|26305|26265|26233.7|26193.7|0
1629687600000|2021-08-23 03:00:00|26237.1|26197.1|26232.7|26192.7|26240.7|26200.7|26221.8|26181.8|0
1629691200000|2021-08-23 04:00:00|26232.6|26192.6|26282.1|26242.1|26284.3|26244.3|26177.7|26137.7|0
1629694800000|2021-08-23 05:00:00|26281.9|26241.9|26132|26092|26282.1|26242.1|26093.4|26053.4|0
1629698400000|2021-08-23 06:00:00|26132.1|26092.1|26121.4|26106.4|26149.3|26123.9|26083.9|26068.9|557
1629702000000|2021-08-23 07:00:00|26118.9|26103.9|26033.8|26018.8|26183.9|26168.9|25993.8|25978.8|3159
1629705600000|2021-08-23 08:00:00|26036.3|26021.3|26006.3|25991.3|26053.8|26038.8|25946.3|25931.3|1300
1629709200000|2021-08-23 09:00:00|26008.8|25993.8|26056.3|26041.3|26078.8|26063.8|25988.8|25973.8|648
1629712800000|2021-08-23 10:00:00|26058.8|26043.8|26058.8|26043.8|26098.8|26083.8|26051.3|26036.3|501
1629716400000|2021-08-23 11:00:00|26056.3|26041.3|26055.4|26040.4|26080.4|26065.4|26028.8|26013.8|431
1629720000000|2021-08-23 12:00:00|26050.4|26035.4|26025.4|26010.4|26060.4|26045.4|26025.4|26010.4|367
1629723600000|2021-08-23 13:00:00|26020.4|26005.4|25982.9|25967.9|26025.4|26010.4|25940.4|25925.4|1243
1629727200000|2021-08-23 14:00:00|25985.4|25970.4|26042.3|26027.3|26047.3|26032.3|25970.4|25955.4|1229
1629730800000|2021-08-23 15:00:00|26044.8|26029.8|26074.8|26049.8|26077.3|26062.3|26042.3|26027.3|1420
1629734400000|2021-08-23 16:00:00|26079.8|26054.8|26099.8|26079.8|26099.8|26079.8|26074.8|26054.8|198
1629738000000|2021-08-23 17:00:00|26104.8|26074.8|26069.8|26049.8|26104.8|26079.8|26064.8|26044.8|228
1629741600000|2021-08-23 18:00:00|26074.8|26054.8|26097.3|26082.3|26102.3|26087.3|26069.8|26054.8|119
1629745200000|2021-08-23 19:00:00|26099.8|26084.8|26069.8|26054.8|26099.8|26084.8|26062.3|26047.3|137
1629748800000|2021-08-23 20:00:00|26077.6|26037.6|26109.3|26069.3|26110.7|26070.7|26077|26037|0
1629752400000|2021-08-23 21:00:00|26108.8|26068.8|26110|26070|26110.9|26070.9|26106.7|26066.7|0
1629756000000|2021-08-23 22:00:00|26109.8|26069.8|26115.1|26075.1|26121.9|26081.9|26103.8|26063.8|0
1629759600000|2021-08-23 23:00:00|26115|26075|26120.7|26080.7|26120.7|26080.7|26114.5|26074.5|0
1629763200000|2021-08-24 00:00:00|26120.9|26080.9|26120.8|26080.8|26130.6|26090.6|26113|26073|0
1629766800000|2021-08-24 01:00:00|26120.9|26080.9|26133.9|26093.9|26144|26104|26103.3|26063.3|0
1629770400000|2021-08-24 02:00:00|26134.5|26094.5|26131.9|26091.9|26145.2|26105.2|26122.4|26082.4|0
1629774000000|2021-08-24 03:00:00|26132|26092|26143.2|26103.2|26143.5|26103.5|26131.7|26091.7|0
1629777600000|2021-08-24 04:00:00|26143.1|26103.1|26137.7|26097.7|26146.3|26106.3|26132|26092|0
1629781200000|2021-08-24 05:00:00|26138.9|26098.9|26147.2|26107.2|26157.9|26117.9|26132.1|26092.1|0
1629784800000|2021-08-24 06:00:00|26148.2|26108.2|26177.3|26162.3|26184.8|26169.8|26107.3|26092.3|254
1629788400000|2021-08-24 07:00:00|26179.8|26164.8|26016.4|26001.4|26179.8|26164.8|26001.4|25986.4|3125
1629792000000|2021-08-24 08:00:00|26011.4|25996.4|26031.4|26016.4|26068.9|26053.9|26001.4|25986.4|1148
1629795600000|2021-08-24 09:00:00|26028.9|26013.9|26006.4|25991.4|26061.4|26046.4|25981.4|25966.4|683
1629799200000|2021-08-24 10:00:00|26003.9|25988.9|25991.4|25976.4|26036.4|26021.4|25986.4|25971.4|550
1629802800000|2021-08-24 11:00:00|25993.9|25978.9|25970.1|25955.1|26001.4|25986.4|25955.1|25940.1|458
1629806400000|2021-08-24 12:00:00|25975.1|25960.1|25930.1|25915.1|25990.1|25975.1|25900.1|25885.1|930
1629810000000|2021-08-24 13:00:00|25932.6|25917.6|26030.1|26015.1|26060.1|26045.1|25920.1|25905.1|1384
1629813600000|2021-08-24 14:00:00|26032.6|26017.6|26058.6|26043.6|26068.6|26053.6|26007.6|25992.6|1106
1629817200000|2021-08-24 15:00:00|26061.1|26046.1|26041.1|26021.1|26073.6|26058.6|26023.6|26008.6|1709
1629820800000|2021-08-24 16:00:00|26046.1|26016.1|26061.1|26041.1|26066.1|26046.1|26036.1|26016.1|86
1629824400000|2021-08-24 17:00:00|26066.1|26046.1|26091.1|26071.1|26091.1|26071.1|26061.1|26041.1|90
1629828000000|2021-08-24 18:00:00|26086.1|26066.1|26086.1|26071.1|26088.6|26073.6|26076.1|26056.1|88
1629831600000|2021-08-24 19:00:00|26088.6|26073.6|26026.1|26011.1|26088.6|26073.6|26026.1|26011.1|80
1629835200000|2021-08-24 20:00:00|26046.5|26006.5|26052.6|26012.6|26056.1|26016.1|26041.8|26001.8|0
1629838800000|2021-08-24 21:00:00|26050.5|26010.5|26055.7|26015.7|26056.7|26016.7|26050.5|26010.5|0
1629842400000|2021-08-24 22:00:00|26055.9|26015.9|26047.6|26007.6|26056.4|26016.4|26047.6|26007.6|0
1629846000000|2021-08-24 23:00:00|26047.7|26007.7|26040.8|26000.8|26050.2|26010.2|26032.1|25992.1|0
1629849600000|2021-08-25 00:00:00|26040.6|26000.6|26062.8|26022.8|26075.6|26035.6|26039.6|25999.6|0
1629853200000|2021-08-25 01:00:00|26061.8|26021.8|26054.5|26014.5|26074.9|26034.9|26051|26011|0
1629856800000|2021-08-25 02:00:00|26054.3|26014.3|25854.4|25814.4|26068.9|26028.9|25842.6|25802.6|0
1629860400000|2021-08-25 03:00:00|25854.3|25814.3|25851.7|25811.7|25866.8|25826.8|25828.9|25788.9|0
1629864000000|2021-08-25 04:00:00|25850.7|25810.7|26004.8|25964.8|26023.4|25983.4|25846.9|25806.9|0
1629867600000|2021-08-25 05:00:00|26004.3|25964.3|26027.5|25987.5|26039.3|25999.3|26003.3|25963.3|0
1629871200000|2021-08-25 06:00:00|26028|25988|26056.1|26041.1|26063.6|26048.6|26018.7|25978.7|297
1629874800000|2021-08-25 07:00:00|26058.6|26043.6|25991.9|25976.9|26058.6|26043.6|25991.9|25976.9|1665
1629878400000|2021-08-25 08:00:00|25989.4|25974.4|25999.4|25984.4|26039.4|26024.4|25974.4|25959.4|711
1629882000000|2021-08-25 09:00:00|25994.4|25979.4|25996.9|25981.9|26014.4|25999.4|25979.4|25964.4|417
1629885600000|2021-08-25 10:00:00|25994.4|25979.4|26009.4|25994.4|26021.9|26006.9|25969.4|25954.4|396
1629889200000|2021-08-25 11:00:00|26014.4|25999.4|26030.5|26015.5|26030.5|26015.5|25979.4|25964.4|606
1629892800000|2021-08-25 12:00:00|26028|26013|26040.5|26025.5|26050.5|26035.5|26015.5|26000.5|430
1629896400000|2021-08-25 13:00:00|26038|26023|26055.5|26040.5|26065.5|26050.5|25995.5|25980.5|988
1629900000000|2021-08-25 14:00:00|26058|26043|26052.7|26037.7|26067.7|26052.7|26012.7|25997.7|1041
1629903600000|2021-08-25 15:00:00|26050.2|26035.2|26090.2|26070.2|26095.2|26075.2|26037.7|26022.7|1077
1629907200000|2021-08-25 16:00:00|26095.2|26075.2|26075.2|26055.2|26100.2|26075.2|26070.2|26050.2|97
1629910800000|2021-08-25 17:00:00|26070.2|26050.2|26085.2|26065.2|26095.2|26075.2|26070.2|26050.2|131
1629914400000|2021-08-25 18:00:00|26090.2|26070.2|26077.7|26062.7|26095.2|26075.2|26072.7|26055.2|67
1629918000000|2021-08-25 19:00:00|26075.2|26060.2|26062.7|26047.7|26087.7|26072.7|26057.7|26042.7|136
1629921600000|2021-08-25 20:00:00|26081.5|26041.5|26084.8|26044.8|26086.1|26046.1|26073.9|26033.9|0
1629925200000|2021-08-25 21:00:00|26085.3|26045.3|26086.8|26046.8|26087.4|26047.4|26082.2|26042.2|0
1629928800000|2021-08-25 22:00:00|26087.3|26047.3|26082.4|26042.4|26088|26048|26076.8|26036.8|0
1629932400000|2021-08-25 23:00:00|26082.6|26042.6|26078.1|26038.1|26084.9|26044.9|26077.4|26037.4|0
1629936000000|2021-08-26 00:00:00|26078.3|26038.3|26049.7|26009.7|26079.3|26039.3|26035.1|25995.1|0
1629939600000|2021-08-26 01:00:00|26049.6|26009.6|26045.8|26005.8|26066.4|26026.4|26027.8|25987.8|0
1629943200000|2021-08-26 02:00:00|26045.9|26005.9|26036.5|25996.5|26050.2|26010.2|26012.8|25972.8|0
1629946800000|2021-08-26 03:00:00|26036.3|25996.3|26032.1|25992.1|26039.2|25999.2|26013|25973|0
1629950400000|2021-08-26 04:00:00|26031.6|25991.6|26028.8|25988.8|26036.8|25996.8|26027.3|25987.3|0
1629954000000|2021-08-26 05:00:00|26028.3|25988.3|26034.1|25994.1|26047.7|26007.7|26024.7|25984.7|0
1629957600000|2021-08-26 06:00:00|26034.7|25994.7|25980.2|25965.2|26036.9|25997.7|25945.2|25930.2|297
1629961200000|2021-08-26 07:00:00|25977.7|25962.7|25990.7|25975.7|26005.7|25990.7|25835.2|25820.2|3304
1629964800000|2021-08-26 08:00:00|25995.7|25980.7|25945.7|25930.7|26058.2|26043.2|25940.7|25925.7|1005
1629968400000|2021-08-26 09:00:00|25943.2|25928.2|25910.7|25895.7|25960.7|25945.7|25888.2|25873.2|874
1629972000000|2021-08-26 10:00:00|25908.2|25893.2|25945.7|25930.7|25945.7|25930.7|25888.2|25873.2|681
1629975600000|2021-08-26 11:00:00|25943.2|25928.2|25965|25950|25975.7|25960.7|25925.7|25910.7|397
1629979200000|2021-08-26 12:00:00|25967.5|25952.5|25952.5|25937.5|25987.5|25972.5|25932.5|25917.5|486
1629982800000|2021-08-26 13:00:00|25955|25940|25950|25935|25987.5|25972.5|25930|25915|873
1629986400000|2021-08-26 14:00:00|25952.5|25937.5|25880.2|25865.2|25955.2|25940.2|25855.2|25840.2|1684
1629990000000|2021-08-26 15:00:00|25882.7|25867.7|25892.7|25872.7|25925.2|25910.2|25860.2|25845.2|2507
1629993600000|2021-08-26 16:00:00|25897.7|25877.7|25922.7|25902.7|25927.7|25907.7|25892.7|25872.7|170
1629997200000|2021-08-26 17:00:00|25927.7|25907.7|25907.7|25887.7|25927.7|25907.7|25897.7|25877.7|44
1630000800000|2021-08-26 18:00:00|25902.7|25882.7|25850.2|25835.2|25907.7|25882.7|25850.2|25835.2|112
1630004400000|2021-08-26 19:00:00|25842.7|25827.7|25827.7|25812.7|25865.2|25850.2|25820.2|25805.2|145
1630008000000|2021-08-26 20:00:00|25847.5|25807.5|25863.6|25823.6|25866.2|25826.2|25843|25803|0
1630011600000|2021-08-26 21:00:00|25864.1|25824.1|25863.1|25823.1|25865.1|25825.1|25861.5|25821.5|0
1630015200000|2021-08-26 22:00:00|25863.3|25823.3|25861.2|25821.2|25873|25833|25859.9|25819.9|0
1630018800000|2021-08-26 23:00:00|25861|25821|25842.5|25802.5|25861|25821|25833.7|25793.7|0
1630022400000|2021-08-27 00:00:00|25842.3|25802.3|25838.7|25798.7|25842.5|25802.5|25795.6|25755.6|0
1630026000000|2021-08-27 01:00:00|25839.2|25799.2|25865.7|25825.7|25879.7|25839.7|25835.8|25795.8|0
1630029600000|2021-08-27 02:00:00|25866.2|25826.2|25885|25845|25914.1|25874.1|25866.2|25826.2|0
1630033200000|2021-08-27 03:00:00|25883.9|25843.9|25883.6|25843.6|25894.7|25854.7|25874.6|25834.6|0
1630036800000|2021-08-27 04:00:00|25883.7|25843.7|25892.4|25852.4|25896.7|25856.7|25883.6|25843.6|0
1630040400000|2021-08-27 05:00:00|25892.5|25852.5|25903.3|25863.3|25903.9|25863.9|25874.4|25834.4|0
1630044000000|2021-08-27 06:00:00|25902.3|25862.3|25885.2|25870.2|25925.2|25910.2|25870.2|25846.2|275
1630047600000|2021-08-27 07:00:00|25895.2|25880.2|25907.4|25892.4|25950.2|25935.2|25820.2|25805.2|2157
1630051200000|2021-08-27 08:00:00|25909.9|25894.9|25924.9|25909.9|25949.9|25934.9|25897.4|25882.4|1022
1630054800000|2021-08-27 09:00:00|25927.4|25912.4|25934.9|25919.9|25979.9|25964.9|25904.9|25889.9|784
1630058400000|2021-08-27 10:00:00|25937.4|25922.4|25929.9|25914.9|25959.9|25944.9|25917.4|25902.4|483
1630062000000|2021-08-27 11:00:00|25932.4|25917.4|25910.6|25895.6|25944.9|25929.9|25890.6|25875.6|596
1630065600000|2021-08-27 12:00:00|25908.1|25893.1|25885.6|25870.6|25915.6|25900.6|25873.1|25858.1|627
1630069200000|2021-08-27 13:00:00|25880.6|25865.6|25955.6|25940.6|25980.6|25965.6|25870.6|25855.6|1492
1630072800000|2021-08-27 14:00:00|25960.6|25945.6|26011.4|25996.4|26023.9|26008.9|25928.1|25913.1|1943
1630076400000|2021-08-27 15:00:00|26016.4|26001.4|26073.9|26053.9|26078.9|26053.9|26001.4|25986.4|1308
1630080000000|2021-08-27 16:00:00|26078.9|26058.9|26053.9|26028.9|26078.9|26058.9|26043.9|26023.9|108
1630083600000|2021-08-27 17:00:00|26058.9|26033.9|26053.9|26028.9|26063.9|26043.9|26048.9|26028.9|46
1630087200000|2021-08-27 18:00:00|26048.9|26023.9|26046.4|26031.4|26048.9|26031.4|26026.4|26008.9|90
1630090800000|2021-08-27 19:00:00|26051.4|26036.4|26066.4|26051.4|26081.4|26066.4|26046.4|26031.4|116
1630094400000|2021-08-27 20:00:00|26070.6|26030.6|26086.9|26046.9|26087.2|26047.2|26063.8|26023.8|0
1630098000000|2021-08-27 21:00:00|26086.5|26046.5|26086.5|26046.5|26086.5|26046.5|26086.5|26046.5|0
1630274400000|2021-08-29 22:00:00|26075.8|26035.8|26086.3|26046.3|26096.8|26056.8|26075.7|26035.7|0
1630278000000|2021-08-29 23:00:00|26086.5|26046.5|26100.6|26060.6|26113.6|26073.6|26083.8|26043.8|0
1630281600000|2021-08-30 00:00:00|26100.8|26060.8|26024.2|25984.2|26106.8|26066.8|26019.9|25979.9|0
1630285200000|2021-08-30 01:00:00|26024.3|25984.3|26040.1|26000.1|26043.4|26003.4|26004.9|25964.9|0
1630288800000|2021-08-30 02:00:00|26040.2|26000.2|26054.9|26014.9|26063.5|26023.5|26037.2|25997.2|0
1630292400000|2021-08-30 03:00:00|26054.8|26014.8|26067.7|26027.7|26070|26030|26049.2|26009.2|0
1630296000000|2021-08-30 04:00:00|26067.2|26027.2|26064.2|26024.2|26067.8|26027.8|26058.7|26018.7|0
1630299600000|2021-08-30 05:00:00|26063.7|26023.7|26061.8|26021.8|26071|26031|26058.5|26018.5|0
1630303200000|2021-08-30 06:00:00|26061.9|26021.9|26073.9|26058.9|26073.9|26058.9|26016.4|26001.4|144
1630306800000|2021-08-30 07:00:00|26071.4|26056.4|26049.3|26034.3|26086.4|26071.4|26021.4|26006.4|1508
1630310400000|2021-08-30 08:00:00|26051.8|26036.8|26051.2|26036.2|26074.3|26059.3|26039.3|26024.3|363
1630314000000|2021-08-30 09:00:00|26048.7|26033.7|26066.2|26051.2|26066.2|26051.2|26031.2|26016.2|306
1630317600000|2021-08-30 10:00:00|26061.2|26046.2|26036.2|26021.2|26076.2|26061.2|26036.2|26021.2|308
1630321200000|2021-08-30 11:00:00|26038.7|26023.7|26030.7|26015.7|26043.7|26028.7|26023.2|26008.2|235
1630324800000|2021-08-30 12:00:00|26028.2|26013.2|26030.7|26015.7|26045.7|26030.7|26015.7|26000.7|407
1630328400000|2021-08-30 13:00:00|26028.2|26013.2|25980.7|25965.7|26040.7|26025.7|25965.7|25950.7|568
1630332000000|2021-08-30 14:00:00|25983.2|25968.2|26009.5|25994.5|26022|26007|25950.7|25935.7|756
1630335600000|2021-08-30 15:00:00|26007|25992|26059.5|26039.5|26059.5|26039.5|26002|25987|994
1630339200000|2021-08-30 16:00:00|26064.5|26044.5|26049.5|26029.5|26064.5|26044.5|26044.5|26024.5|51
1630342800000|2021-08-30 17:00:00|26044.5|26024.5|26049.5|26029.5|26054.5|26034.5|26039.5|26019.5|30
1630346400000|2021-08-30 18:00:00|26054.5|26034.5|26042|26027|26064.5|26044.5|26042|26027|64
1630350000000|2021-08-30 19:00:00|26047|26032|26007|25992|26052|26037|26007|25992|134
1630353600000|2021-08-30 20:00:00|26029.9|25989.9|26053.8|26013.8|26055.2|26015.2|26023|25983|0
1630357200000|2021-08-30 21:00:00|26053.3|26013.3|26051.2|26011.2|26054.9|26014.9|26048.6|26008.6|0
1630360800000|2021-08-30 22:00:00|26050.7|26010.7|26051.8|26011.8|26058.6|26018.6|26045.6|26005.6|0
1630364400000|2021-08-30 23:00:00|26052|26012|26037.6|25997.6|26053|26013|26033.8|25993.8|0
1630368000000|2021-08-31 00:00:00|26037.3|25997.3|26027.2|25987.2|26044.3|26004.3|26002.1|25962.1|0
1630371600000|2021-08-31 01:00:00|26027|25987|26013.1|25973.1|26038.9|25998.9|26010.2|25970.2|0
1630375200000|2021-08-31 02:00:00|26013|25973|26002.7|25962.7|26015.9|25975.9|26001.8|25961.8|0
1630378800000|2021-08-31 03:00:00|26003.3|25963.3|26045.2|26005.2|26052.9|26012.9|26003.3|25963.3|0
1630382400000|2021-08-31 04:00:00|26044.7|26004.7|26098.5|26058.5|26101.5|26061.5|26038.2|25998.2|0
1630386000000|2021-08-31 05:00:00|26099.5|26059.5|26115.6|26075.6|26143.2|26103.2|26099.4|26059.4|0
1630389600000|2021-08-31 06:00:00|26115.4|26075.4|26099.5|26084.5|26132|26117|26084.5|26064.1|229
1630393200000|2021-08-31 07:00:00|26094.5|26079.5|26038.4|26023.4|26099.5|26084.5|25947|25932|2598
1630396800000|2021-08-31 08:00:00|26040.9|26025.9|26143.4|26128.4|26143.4|26128.4|26028.4|26013.4|1359
1630400400000|2021-08-31 09:00:00|26145.9|26130.9|26168.4|26153.4|26215.9|26200.9|26138.4|26123.4|1409
1630404000000|2021-08-31 10:00:00|26173.4|26158.4|26038.4|26023.4|26193.4|26178.4|25998.4|25983.4|1615
1630407600000|2021-08-31 11:00:00|26035.9|26020.9|25998.5|25983.5|26040.9|26025.9|25968.4|25953.4|1215
1630411200000|2021-08-31 12:00:00|25993.5|25978.5|25968.5|25953.5|26028.5|26013.5|25933.5|25918.5|1507
1630414800000|2021-08-31 13:00:00|25963.5|25948.5|25928.5|25913.5|26028.5|26013.5|25908.5|25893.5|1317
1630418400000|2021-08-31 14:00:00|25926|25911|25976.4|25961.4|25976.4|25961.4|25901.4|25886.4|2066
1630422000000|2021-08-31 15:00:00|25971.4|25956.4|26063.9|26043.9|26078.9|26058.9|25956.4|25941.4|3454
1630425600000|2021-08-31 16:00:00|26058.9|26038.9|26063.9|26043.9|26068.9|26048.9|26053.9|26033.9|115
1630429200000|2021-08-31 17:00:00|26058.9|26038.9|26063.9|26043.9|26068.9|26048.9|26053.9|26033.9|159
1630432800000|2021-08-31 18:00:00|26058.9|26038.9|26056.4|26041.4|26063.9|26046.4|26046.4|26031.4|62
1630436400000|2021-08-31 19:00:00|26058.9|26043.9|26046.4|26031.4|26061.4|26046.4|26031.4|26016.4|117
1630440000000|2021-08-31 20:00:00|26057.8|26017.8|26100.7|26060.7|26103|26063|26057.8|26017.8|0
1630443600000|2021-08-31 21:00:00|26099.7|26059.7|26095.1|26055.1|26100.7|26060.7|26094|26054|0
1630447200000|2021-08-31 22:00:00|26094.8|26054.8|26091.3|26051.3|26102.5|26062.5|26087|26047|0
1630450800000|2021-08-31 23:00:00|26091.5|26051.5|26100|26060|26100|26060|26085.8|26045.8|0
1630454400000|2021-09-01 00:00:00|26100.2|26060.2|26089|26049|26110.1|26070.1|26074.5|26034.5|0
1630458000000|2021-09-01 01:00:00|26088.9|26048.9|26132.8|26092.8|26135.5|26095.5|26077.7|26037.7|0
1630461600000|2021-09-01 02:00:00|26135.6|26095.6|26148.3|26108.3|26148.3|26108.3|26133|26093|0
1630465200000|2021-09-01 03:00:00|26148.4|26108.4|26145.1|26105.1|26151.7|26111.7|26139.6|26099.6|0
1630468800000|2021-09-01 04:00:00|26145.2|26105.2|26153.3|26113.3|26159.7|26119.7|26145.1|26105.1|0
1630472400000|2021-09-01 05:00:00|26153.4|26113.4|26160.2|26120.2|26174|26134|26147.3|26107.3|0
1630476000000|2021-09-01 06:00:00|26161.3|26121.3|26181.4|26166.4|26218.9|26203.9|26156.3|26116.3|419
1630479600000|2021-09-01 07:00:00|26183.9|26168.9|26341.4|26326.4|26351.4|26336.4|26181.4|26166.4|4419
1630483200000|2021-09-01 08:00:00|26346.4|26331.4|26340.2|26325.2|26405.2|26390.2|26340.2|26325.2|1957
1630486800000|2021-09-01 09:00:00|26345.2|26330.2|26235.2|26220.2|26350.2|26335.2|26225.2|26210.2|1332
1630490400000|2021-09-01 10:00:00|26230.2|26215.2|26210.2|26195.2|26232.7|26217.7|26130.2|26115.2|1582
1630494000000|2021-09-01 11:00:00|26215.2|26200.2|26262|26247|26262|26247|26170.2|26155.2|986
1630497600000|2021-09-01 12:00:00|26259.5|26244.5|26177|26162|26302|26287|26177|26162|2440
1630501200000|2021-09-01 13:00:00|26182|26167|26154.5|26139.5|26182|26167|26097|26082|2134
1630504800000|2021-09-01 14:00:00|26152|26137|26234.4|26219.4|26234.4|26219.4|26147|26132|1893
1630508400000|2021-09-01 15:00:00|26229.4|26214.4|26211.9|26191.9|26239.4|26224.4|26164.4|26149.4|1849
1630512000000|2021-09-01 16:00:00|26216.9|26186.9|26256.9|26236.9|26266.9|26246.9|26211.9|26186.9|235
1630515600000|2021-09-01 17:00:00|26251.9|26231.9|26251.9|26231.9|26256.9|26236.9|26226.9|26206.9|88
1630519200000|2021-09-01 18:00:00|26256.9|26236.9|26214.4|26199.4|26256.9|26236.9|26211.9|26196.9|160
1630522800000|2021-09-01 19:00:00|26216.9|26201.9|26201.9|26186.9|26219.4|26204.4|26189.4|26174.4|124
1630526400000|2021-09-01 20:00:00|26213.8|26173.8|26209.5|26169.5|26230.8|26190.8|26200|26160|0
1630530000000|2021-09-01 21:00:00|26209|26169|26208.5|26168.5|26210.6|26170.6|26205.4|26165.4|0
1630533600000|2021-09-01 22:00:00|26208.3|26168.3|26211.7|26171.7|26218.5|26178.5|26206.7|26166.7|0
1630537200000|2021-09-01 23:00:00|26211.6|26171.6|26214.7|26174.7|26217.2|26177.2|26207.9|26167.9|0
1630540800000|2021-09-02 00:00:00|26214.4|26174.4|26160.9|26120.9|26229.2|26189.2|26144.8|26104.8|0
1630544400000|2021-09-02 01:00:00|26161.4|26121.4|26172.5|26132.5|26193.2|26153.2|26152.2|26112.2|0
1630548000000|2021-09-02 02:00:00|26172.3|26132.3|26171.4|26131.4|26201|26161|26165.7|26125.7|0
1630551600000|2021-09-02 03:00:00|26170.9|26130.9|26179.8|26139.8|26185.7|26145.7|26157|26117|0
1630555200000|2021-09-02 04:00:00|26180.3|26140.3|26183|26143|26186.8|26146.8|26175.2|26135.2|0
1630558800000|2021-09-02 05:00:00|26183.1|26143.1|26188.5|26148.5|26201.6|26161.6|26177.2|26137.2|0
1630562400000|2021-09-02 06:00:00|26188.6|26148.6|26204.4|26189.4|26204.4|26189.4|26134.4|26119.4|343
1630566000000|2021-09-02 07:00:00|26196.9|26181.9|26255.2|26240.2|26269.4|26254.4|26169.4|26154.4|2326
1630569600000|2021-09-02 08:00:00|26252.7|26237.7|26240.2|26225.2|26265.2|26250.2|26232.7|26217.7|625
1630573200000|2021-09-02 09:00:00|26242.7|26227.7|26195.2|26180.2|26242.7|26227.7|26165.2|26150.2|650
1630576800000|2021-09-02 10:00:00|26200.2|26185.2|26195.2|26180.2|26210.2|26195.2|26165.2|26150.2|511
1630580400000|2021-09-02 11:00:00|26200.2|26185.2|26176.8|26161.8|26205.2|26190.2|26160.2|26145.2|976
1630584000000|2021-09-02 12:00:00|26171.8|26156.8|26211.8|26196.8|26236.8|26221.8|26156.8|26141.8|959
1630587600000|2021-09-02 13:00:00|26206.8|26191.8|26196.8|26181.8|26211.8|26196.8|26171.8|26156.8|1055
1630591200000|2021-09-02 14:00:00|26199.3|26184.3|26230.8|26215.8|26235.8|26220.8|26185.8|26170.8|1245
1630594800000|2021-09-02 15:00:00|26233.3|26218.3|26228.3|26208.3|26258.3|26243.3|26228.3|26208.3|1749
1630598400000|2021-09-02 16:00:00|26233.3|26213.3|26213.3|26193.3|26233.3|26213.3|26208.3|26188.3|92
1630602000000|2021-09-02 17:00:00|26218.3|26198.3|26173.3|26148.3|26223.3|26203.3|26158.3|26138.3|260
1630605600000|2021-09-02 18:00:00|26168.3|26143.3|26175.8|26160.8|26175.8|26160.8|26145.8|26130.8|135
1630609200000|2021-09-02 19:00:00|26180.8|26165.8|26153.3|26138.3|26185.8|26170.8|26138.3|26123.3|138
1630612800000|2021-09-02 20:00:00|26184.9|26144.9|26186.4|26146.4|26189.1|26149.1|26168.6|26128.6|0
1630616400000|2021-09-02 21:00:00|26185.9|26145.9|26186.9|26146.9|26190|26150|26185.9|26145.9|0
1630620000000|2021-09-02 22:00:00|26187.1|26147.1|26180.4|26140.4|26191.9|26151.9|26179.1|26139.1|0
1630623600000|2021-09-02 23:00:00|26180.5|26140.5|26169.9|26129.9|26181.6|26141.6|26166.1|26126.1|0
1630627200000|2021-09-03 00:00:00|26170.1|26130.1|26176.1|26136.1|26190.4|26150.4|26168.6|26128.6|0
1630630800000|2021-09-03 01:00:00|26177.1|26137.1|26169.2|26129.2|26181.7|26141.7|26160|26120|0
1630634400000|2021-09-03 02:00:00|26169.3|26129.3|26237.3|26197.3|26237.3|26197.3|26166.3|26126.3|0
1630638000000|2021-09-03 03:00:00|26240.1|26200.1|26223.7|26183.7|26247.3|26207.3|26206.4|26166.4|0
1630641600000|2021-09-03 04:00:00|26223.2|26183.2|26219.4|26179.4|26233|26193|26204.9|26164.9|0
1630645200000|2021-09-03 05:00:00|26219.2|26179.2|26250.6|26210.6|26250.6|26210.6|26201.9|26161.9|0
1630648800000|2021-09-03 06:00:00|26250.7|26210.7|26218.3|26203.3|26250.7|26218.3|26190.8|26175.8|224
1630652400000|2021-09-03 07:00:00|26210.8|26195.8|26230.3|26215.3|26240.8|26225.8|26165.8|26150.8|2067
1630656000000|2021-09-03 08:00:00|26227.8|26212.8|26250.3|26235.3|26270.3|26255.3|26210.3|26195.3|749
1630659600000|2021-09-03 09:00:00|26252.8|26237.8|26235.3|26220.3|26255.3|26240.3|26225.3|26210.3|620
1630663200000|2021-09-03 10:00:00|26232.8|26217.8|26250.3|26235.3|26265.3|26250.3|26225.3|26210.3|490
1630666800000|2021-09-03 11:00:00|26245.3|26230.3|26232|26217|26250.3|26235.3|26222|26207|364
1630670400000|2021-09-03 12:00:00|26227|26212|26232|26217|26252|26237|26117|26102|1918
1630674000000|2021-09-03 13:00:00|26237|26222|26022|26007|26242|26227|25992|25977|3851
1630677600000|2021-09-03 14:00:00|26017|26002|26120.6|26105.6|26120.6|26105.6|25972|25957|2029
1630681200000|2021-09-03 15:00:00|26115.6|26100.6|26043.1|26018.1|26130.6|26115.6|26033.1|26013.1|1555
1630684800000|2021-09-03 16:00:00|26038.1|26023.1|26058.1|26033.1|26063.1|26043.1|26038.1|26018.1|159
1630688400000|2021-09-03 17:00:00|26063.1|26038.1|26073.1|26048.1|26073.1|26053.1|26063.1|26033.1|59
1630692000000|2021-09-03 18:00:00|26068.1|26043.1|26065.6|26050.6|26078.1|26058.1|26063.1|26043.1|68
1630695600000|2021-09-03 19:00:00|26068.1|26053.1|26053.1|26038.1|26080.6|26065.6|26053.1|26038.1|116
1630699200000|2021-09-03 20:00:00|26073.3|26033.3|26070|26030|26078.5|26038.5|26068.4|26028.4|0
1630702800000|2021-09-03 21:00:00|26072|26032|26072|26032|26072|26032|26072|26032|0
1630879200000|2021-09-05 22:00:00|26073.5|26033.5|26060.5|26020.5|26074.8|26034.8|26056.8|26016.8|0
1630882800000|2021-09-05 23:00:00|26060.4|26020.4|26043.8|26003.8|26063|26023|26042.5|26002.5|0
1630886400000|2021-09-06 00:00:00|26043.5|26003.5|26041.6|26001.6|26045|26005|26004.5|25964.5|0
1630890000000|2021-09-06 01:00:00|26041.4|26001.4|26079.2|26039.2|26102.5|26062.5|26041.4|26001.4|0
1630893600000|2021-09-06 02:00:00|26092.5|26052.5|26089.7|26049.7|26110.8|26070.8|26064.7|26024.7|0
1630897200000|2021-09-06 03:00:00|26089.9|26049.9|26111.1|26071.1|26113.8|26073.8|26081|26041|0
1630900800000|2021-09-06 04:00:00|26111.6|26071.6|26104.1|26064.1|26116.3|26076.3|26103.9|26063.9|0
1630904400000|2021-09-06 05:00:00|26106.9|26066.9|26119.4|26079.4|26138.5|26098.5|26096.4|26056.4|0
1630908000000|2021-09-06 06:00:00|26118.3|26078.3|26150.6|26135.6|26165.6|26150.6|26108.1|26076.6|188
1630911600000|2021-09-06 07:00:00|26155.6|26140.6|26235.5|26220.5|26265.6|26250.6|26123.1|26108.1|2369
1630915200000|2021-09-06 08:00:00|26240.5|26225.5|26240.5|26225.5|26275.5|26260.5|26210.5|26195.5|1218
1630918800000|2021-09-06 09:00:00|26245.5|26230.5|26228|26213|26255.5|26240.5|26215.5|26200.5|537
1630922400000|2021-09-06 10:00:00|26230.5|26215.5|26230.5|26215.5|26275.5|26260.5|26225.5|26210.5|461
1630926000000|2021-09-06 11:00:00|26233|26218|26218.5|26203.5|26235.5|26220.5|26205.5|26190.5|444
1630929600000|2021-09-06 12:00:00|26221|26206|26236|26221|26251|26236|26211|26196|531
1630933200000|2021-09-06 13:00:00|26238.5|26223.5|26281|26266|26301|26286|26223.5|26208.5|1018
1630936800000|2021-09-06 14:00:00|26283.5|26268.5|26259.9|26244.9|26306|26291|26249.9|26234.9|890
1630940400000|2021-09-06 15:00:00|26262.4|26247.4|26287.4|26267.4|26292.4|26274.9|26249.9|26234.9|1400
1630944000000|2021-09-06 16:00:00|26292.4|26272.4|26282.4|26262.4|26292.4|26272.4|26277.4|26252.4|92
1630947600000|2021-09-06 17:00:00|26286.4|26258.4|26287.4|26267.4|26292.4|26272.4|26282.4|26257.4|12
1630951200000|2021-09-06 18:00:00|26292.4|26272.4|26282.4|26267.4|26302.4|26282.4|26282.4|26265.9|34
1630954800000|2021-09-06 19:00:00|26287.4|26272.4|26299.9|26284.9|26319.9|26304.9|26287.4|26272.4|62
1630958400000|2021-09-06 20:00:00|26315.6|26275.6|26312.5|26272.5|26315.6|26275.6|26312.5|26272.5|0
1630962000000|2021-09-06 21:00:00|26313.6|26273.6|26314.1|26274.1|26314.1|26274.1|26313.6|26273.6|0
1630965600000|2021-09-06 22:00:00|26313.9|26273.9|26289.8|26249.8|26313.9|26273.9|26289.8|26249.8|0
1630969200000|2021-09-06 23:00:00|26290|26250|26280.5|26240.5|26297.8|26257.8|26279.2|26239.2|0
1630972800000|2021-09-07 00:00:00|26280.3|26240.3|26266.7|26226.7|26289.1|26249.1|26265.2|26225.2|0
1630976400000|2021-09-07 01:00:00|26267.2|26227.2|26267.7|26227.7|26270.6|26230.6|26247.6|26207.6|0
1630980000000|2021-09-07 02:00:00|26267.6|26227.6|26293.8|26253.8|26295|26255|26264.8|26224.8|0
1630983600000|2021-09-07 03:00:00|26293.3|26253.3|26283.1|26243.1|26296.8|26256.8|26264.9|26224.9|0
1630987200000|2021-09-07 04:00:00|26282.6|26242.6|26277.3|26237.3|26290.9|26250.9|26263|26223|0
1630990800000|2021-09-07 05:00:00|26277.8|26237.8|26293.1|26253.1|26295.4|26255.4|26269.1|26229.1|0
1630994400000|2021-09-07 06:00:00|26293.6|26253.6|26274.9|26259.9|26307.4|26292.4|26259.9|26243.6|328
1630998000000|2021-09-07 07:00:00|26272.4|26257.4|26260.1|26245.1|26280.1|26265.1|26224.9|26209.9|1908
1631001600000|2021-09-07 08:00:00|26257.6|26242.6|26205.1|26190.1|26262.6|26247.6|26180.1|26165.1|1286
1631005200000|2021-09-07 09:00:00|26202.6|26187.6|26140.1|26125.1|26215.1|26200.1|26125.1|26110.1|1199
1631008800000|2021-09-07 10:00:00|26145.1|26130.1|26105.1|26090.1|26155.1|26140.1|26080.1|26065.1|1243
1631012400000|2021-09-07 11:00:00|26100.1|26085.1|26111.4|26096.4|26135.1|26120.1|26085.1|26070.1|1331
1631016000000|2021-09-07 12:00:00|26113.9|26098.9|26113.9|26098.9|26118.9|26103.9|26073.9|26058.9|1000
1631019600000|2021-09-07 13:00:00|26108.9|26093.9|26093.9|26078.9|26123.9|26108.9|26063.9|26048.9|1865
1631023200000|2021-09-07 14:00:00|26091.4|26076.4|26082.1|26067.1|26118.9|26103.9|26042.1|26027.1|1690
1631026800000|2021-09-07 15:00:00|26077.1|26062.1|26084.6|26064.6|26109.6|26092.1|26057.1|26042.1|1961
1631030400000|2021-09-07 16:00:00|26079.6|26059.6|26059.6|26034.6|26099.6|26079.6|26034.6|26014.6|397
1631034000000|2021-09-07 17:00:00|26054.6|26039.6|26034.6|26009.6|26064.6|26039.6|26024.6|26004.6|107
1631037600000|2021-09-07 18:00:00|26029.6|26004.6|26012.1|25997.1|26029.6|26009.6|25979.6|25959.6|193
1631041200000|2021-09-07 19:00:00|26009.6|25994.6|25992.1|25977.1|26009.6|25994.6|25982.1|25967.1|175
1631044800000|2021-09-07 20:00:00|26003.2|25963.2|25998.2|25958.2|26007|25967|25984.8|25944.8|0
1631048400000|2021-09-07 21:00:00|25998|25958|25997.1|25957.1|25998.5|25958.5|25996.1|25956.1|0
1631052000000|2021-09-07 22:00:00|25996.9|25956.9|25998.3|25958.3|26006.2|25966.2|25994.5|25954.5|0
1631055600000|2021-09-07 23:00:00|25998.5|25958.5|25980.4|25940.4|26000|25960|25975.4|25935.4|0
1631059200000|2021-09-08 00:00:00|25980.6|25940.6|26033|25993|26035.7|25995.7|25979.1|25939.1|0
1631062800000|2021-09-08 01:00:00|26033.1|25993.1|26045.4|26005.4|26048.9|26008.9|26021.7|25981.7|0
1631066400000|2021-09-08 02:00:00|26045.9|26005.9|26034.4|25994.4|26054.6|26014.6|26031.7|25991.7|0
1631070000000|2021-09-08 03:00:00|26033.9|25993.9|26003.7|25963.7|26042|26002|25986.3|25946.3|0
1631073600000|2021-09-08 04:00:00|26003.8|25963.8|26010|25970|26015.9|25975.9|26000.7|25960.7|0
1631077200000|2021-09-08 05:00:00|26010.1|25970.1|26048.9|26008.9|26056.5|26016.5|26000.2|25960.2|0
1631080800000|2021-09-08 06:00:00|26047.9|26007.9|25952.1|25937.1|26054.6|26022.1|25924.6|25909.6|369
1631084400000|2021-09-08 07:00:00|25947.1|25932.1|25809.2|25794.2|25947.1|25932.1|25752.1|25737.1|5852
1631088000000|2021-09-08 08:00:00|25799.2|25784.2|25809.2|25794.2|25834.2|25819.2|25724.2|25709.2|2460
1631091600000|2021-09-08 09:00:00|25804.2|25789.2|25999.2|25984.2|26014.2|25999.2|25799.2|25784.2|2429
1631095200000|2021-09-08 10:00:00|26004.2|25989.2|26049.2|26034.2|26079.2|26064.2|25984.2|25969.2|1673
1631098800000|2021-09-08 11:00:00|26044.2|26029.2|26016.7|26001.7|26076.7|26061.7|25999.2|25984.2|862
1631102400000|2021-09-08 12:00:00|26019.2|26004.2|25934.1|25919.1|26039.2|26024.2|25874.1|25859.1|1858
1631106000000|2021-09-08 13:00:00|25931.6|25916.6|25984.1|25969.1|26029.1|26014.1|25931.6|25916.6|1326
1631109600000|2021-09-08 14:00:00|25986.6|25971.6|25899.1|25884.1|26024.1|26009.1|25859.1|25844.1|2121
1631113200000|2021-09-08 15:00:00|25894.1|25879.1|25876.6|25856.6|25949.1|25934.1|25861.6|25836.6|2037
1631116800000|2021-09-08 16:00:00|25871.6|25851.6|25876.6|25856.6|25946.6|25926.6|25866.6|25846.6|187
1631120400000|2021-09-08 17:00:00|25881.6|25861.6|25861.6|25841.6|25891.6|25871.6|25856.6|25836.6|88
1631124000000|2021-09-08 18:00:00|25866.6|25846.6|25866.6|25851.6|25891.6|25871.6|25839.1|25821.6|145
1631127600000|2021-09-08 19:00:00|25864.1|25849.1|25851.6|25836.6|25889.1|25874.1|25846.6|25831.6|100
1631131200000|2021-09-08 20:00:00|25880.2|25840.2|25870.6|25830.6|25880.2|25840.2|25866.6|25826.6|0
1631134800000|2021-09-08 21:00:00|25871.2|25831.2|25867|25827|25871.2|25831.2|25867|25827|0
1631138400000|2021-09-08 22:00:00|25866.8|25826.8|25855.3|25815.3|25872.6|25832.6|25852.8|25812.8|0
1631142000000|2021-09-08 23:00:00|25855.1|25815.1|25851.5|25811.5|25860.8|25820.8|25845.3|25805.3|0
1631145600000|2021-09-09 00:00:00|25851.8|25811.8|25815.1|25775.1|25864.5|25824.5|25807.8|25767.8|0
1631149200000|2021-09-09 01:00:00|25815|25775|25832|25792|25843.5|25803.5|25803.2|25763.2|0
1631152800000|2021-09-09 02:00:00|25831.8|25791.8|25804|25764|25852.5|25812.5|25800.4|25760.4|0
1631156400000|2021-09-09 03:00:00|25803.5|25763.5|25803.5|25763.5|25818.3|25778.3|25777.3|25737.3|0
1631160000000|2021-09-09 04:00:00|25803.4|25763.4|25782.1|25742.1|25811.6|25771.6|25767.8|25727.8|0
1631163600000|2021-09-09 05:00:00|25782|25742|25743.6|25703.6|25782.4|25742.4|25731.3|25691.3|0
1631167200000|2021-09-09 06:00:00|25742.6|25702.6|25724.1|25709.1|25781.6|25766.6|25681.6|25666.6|452
1631170800000|2021-09-09 07:00:00|25731.6|25716.6|25751.3|25736.3|25814.1|25799.1|25644.1|25629.1|5000
1631174400000|2021-09-09 08:00:00|25753.8|25738.8|25751.3|25736.3|25821.3|25806.3|25746.3|25731.3|1944
1631178000000|2021-09-09 09:00:00|25748.8|25733.8|25758.8|25743.8|25781.3|25766.3|25691.3|25676.3|2106
1631181600000|2021-09-09 10:00:00|25761.3|25746.3|25761.3|25746.3|25813.8|25798.8|25746.3|25731.3|1018
1631185200000|2021-09-09 11:00:00|25766.3|25751.3|25910.1|25895.1|25927.6|25912.6|25760.1|25745.1|1642
1631188800000|2021-09-09 12:00:00|25912.6|25897.6|25912.6|25897.6|25932.6|25917.6|25847.6|25832.6|1832
1631192400000|2021-09-09 13:00:00|25910.1|25895.1|25932.6|25917.6|25945.1|25930.1|25827.6|25812.6|2031
1631196000000|2021-09-09 14:00:00|25937.6|25922.6|25970|25955|26007.5|25992.5|25937.6|25922.6|2642
1631199600000|2021-09-09 15:00:00|25972.5|25957.5|25957.5|25937.5|25980|25965|25890|25875|2366
1631203200000|2021-09-09 16:00:00|25952.5|25932.5|25917.5|25897.5|25957.5|25932.5|25907.5|25887.5|137
1631206800000|2021-09-09 17:00:00|25922.5|25892.5|25807.5|25787.5|25927.5|25907.5|25782.5|25757.5|333
1631210400000|2021-09-09 18:00:00|25802.5|25782.5|25825|25810|25827.5|25812.5|25777.5|25752.5|129
1631214000000|2021-09-09 19:00:00|25830|25815|25822.5|25807.5|25855|25840|25807.5|25792.5|117
1631217600000|2021-09-09 20:00:00|25830.3|25790.3|25795.2|25755.2|25846.5|25806.5|25775.5|25735.5|0
1631221200000|2021-09-09 21:00:00|25794.7|25754.7|25838.1|25798.1|25839.1|25799.1|25792.1|25752.1|0
1631224800000|2021-09-09 22:00:00|25838.9|25798.9|25833.4|25793.4|25844.8|25804.8|25822.9|25782.9|0
1631228400000|2021-09-09 23:00:00|25833.3|25793.3|25829.7|25789.7|25838.4|25798.4|25818.5|25778.5|0
1631232000000|2021-09-10 00:00:00|25829.9|25789.9|25842.3|25802.3|25873.9|25833.9|25827.9|25787.9|0
1631235600000|2021-09-10 01:00:00|25842.1|25802.1|25896.5|25856.5|25908.1|25868.1|25807.7|25767.7|0
1631239200000|2021-09-10 02:00:00|25896.4|25856.4|25949.4|25909.4|25949.6|25909.6|25896.3|25856.3|0
1631242800000|2021-09-10 03:00:00|25949.6|25909.6|25944.4|25904.4|25959.2|25919.2|25941.6|25901.6|0
1631246400000|2021-09-10 04:00:00|25944.9|25904.9|25989.9|25949.9|26001.7|25961.7|25941.5|25901.5|0
1631250000000|2021-09-10 05:00:00|25990.9|25950.9|25990.8|25950.8|26010.8|25970.8|25987.7|25947.7|0
1631253600000|2021-09-10 06:00:00|25991|25951|25987.5|25972.5|25996.8|25975|25930|25915|665
1631257200000|2021-09-10 07:00:00|25982.5|25967.5|25924.8|25909.8|25990|25975|25905|25890|2463
1631260800000|2021-09-10 08:00:00|25927.3|25912.3|25992.3|25977.3|25999.8|25984.8|25909.8|25894.8|1156
1631264400000|2021-09-10 09:00:00|25994.8|25979.8|25902.3|25887.3|25999.8|25984.8|25889.8|25874.8|1134
1631268000000|2021-09-10 10:00:00|25904.8|25889.8|25944.8|25929.8|25944.8|25929.8|25889.8|25874.8|1096
1631271600000|2021-09-10 11:00:00|25942.3|25927.3|25908.5|25893.5|25949.8|25934.8|25891|25876|739
1631275200000|2021-09-10 12:00:00|25906|25891|25896|25881|25921|25906|25891|25876|670
1631278800000|2021-09-10 13:00:00|25901|25886|25776|25761|25911|25896|25771|25756|2871
1631282400000|2021-09-10 14:00:00|25773.5|25758.5|25696|25681|25796|25781|25648.5|25633.5|3510
1631286000000|2021-09-10 15:00:00|25693.5|25678.5|25713.5|25688.5|25726|25711|25681|25666|2779
1631289600000|2021-09-10 16:00:00|25708.5|25683.5|25748.5|25728.5|25763.5|25743.5|25703.5|25683.5|137
1631293200000|2021-09-10 17:00:00|25753.5|25733.5|25738.5|25718.5|25763.5|25743.5|25728.5|25708.5|80
1631296800000|2021-09-10 18:00:00|25743.5|25723.5|25711|25696|25743.5|25723.5|25698.5|25683.5|88
1631300400000|2021-09-10 19:00:00|25706|25691|25631|25616|25706|25691|25621|25606|273
1631304000000|2021-09-10 20:00:00|25628.2|25588.2|25652.3|25612.3|25666.5|25626.5|25628.2|25588.2|0
1631484000000|2021-09-12 22:00:00|25681.3|25641.3|25702.8|25662.8|25707.8|25667.8|25663|25623|0
1631487600000|2021-09-12 23:00:00|25703|25663|25722.4|25682.4|25727.9|25687.9|25694.8|25654.8|0
1631491200000|2021-09-13 00:00:00|25712.8|25672.8|25672.6|25632.6|25735.9|25695.9|25671.2|25631.2|0
1631494800000|2021-09-13 01:00:00|25672.1|25632.1|25662.1|25622.1|25687.5|25647.5|25652.7|25612.7|0
1631498400000|2021-09-13 02:00:00|25661.5|25621.5|25677|25637|25690.5|25650.5|25660.6|25620.6|0
1631502000000|2021-09-13 03:00:00|25676.5|25636.5|25678.4|25638.4|25705.4|25665.4|25670.2|25630.2|0
1631505600000|2021-09-13 04:00:00|25677.9|25637.9|25664.9|25624.9|25685.3|25645.3|25659|25619|0
1631509200000|2021-09-13 05:00:00|25665.1|25625.1|25692.4|25652.4|25692.4|25652.4|25614.4|25574.4|0
1631512800000|2021-09-13 06:00:00|25692.2|25652.2|25793.5|25778.5|25806|25791|25692.1|25652.1|417
1631516400000|2021-09-13 07:00:00|25796|25781|25875.3|25860.3|25905.3|25890.3|25788.5|25773.5|3056
1631520000000|2021-09-13 08:00:00|25880.3|25865.3|25840.3|25825.3|25895.3|25880.3|25805.3|25790.3|3342
1631523600000|2021-09-13 09:00:00|25842.8|25827.8|25875.3|25860.3|25887.8|25872.8|25810.3|25795.3|8450
1631527200000|2021-09-13 10:00:00|25877.8|25862.8|26010.3|25995.3|26020.3|26005.3|25870.3|25855.3|5766
1631530800000|2021-09-13 11:00:00|26012.8|25997.8|25993.6|25978.6|26020.3|26005.3|25960.3|25945.3|2440
1631534400000|2021-09-13 12:00:00|25998.6|25983.6|25993.6|25978.6|26003.6|25988.6|25943.6|25928.6|2595
1631538000000|2021-09-13 13:00:00|25998.6|25983.6|25923.6|25908.6|26008.6|25993.6|25908.6|25893.6|3247
1631541600000|2021-09-13 14:00:00|25921.1|25906.1|25950.2|25935.2|25975.2|25960.2|25855.2|25840.2|4342
1631545200000|2021-09-13 15:00:00|25955.2|25940.2|25922.7|25902.7|25960.2|25945.2|25905.2|25890.2|3580
1631548800000|2021-09-13 16:00:00|25927.7|25897.7|25927.7|25907.7|25947.7|25922.7|25907.7|25887.7|194
1631552400000|2021-09-13 17:00:00|25932.7|25902.7|25902.7|25882.7|25932.7|25912.7|25892.7|25872.7|94
1631556000000|2021-09-13 18:00:00|25907.7|25877.7|25907.7|25892.7|25912.7|25897.7|25875.2|25857.7|672
1631559600000|2021-09-13 19:00:00|25905.2|25890.2|25972.7|25957.7|25975.2|25960.2|25882.7|25867.7|157
1631563200000|2021-09-13 20:00:00|25987|25947|26019.7|25979.7|26023.9|25983.9|25982.2|25942.2|0
1631566800000|2021-09-13 21:00:00|26018.7|25978.7|26017.6|25977.6|26019.7|25979.7|26017.1|25977.1|0
1631570400000|2021-09-13 22:00:00|26016.5|25976.5|26023.7|25983.7|26031.7|25991.7|26005.8|25965.8|0
1631574000000|2021-09-13 23:00:00|26023.6|25983.6|26018.6|25978.6|26029.1|25989.1|26011.8|25971.8|0
1631577600000|2021-09-14 00:00:00|26018.4|25978.4|26003.4|25963.4|26022.3|25982.3|25983.6|25943.6|0
1631581200000|2021-09-14 01:00:00|26004.5|25964.5|26016.2|25976.2|26032.2|25992.2|26000.7|25960.7|0
1631584800000|2021-09-14 02:00:00|26016.3|25976.3|25986.8|25946.8|26033.6|25993.6|25983.9|25943.9|0
1631588400000|2021-09-14 03:00:00|25986.7|25946.7|26016.8|25976.8|26023.9|25983.9|25980.7|25940.7|0
1631592000000|2021-09-14 04:00:00|26017.3|25977.3|26015.3|25975.3|26024.2|25984.2|26006.2|25966.2|0
1631595600000|2021-09-14 05:00:00|26015.4|25975.4|26001.1|25961.1|26036.6|25996.6|26001.1|25961.1|0
1631599200000|2021-09-14 06:00:00|26002.2|25962.2|25915.2|25900.2|26006.9|25970.2|25880.2|25865.2|439
1631602800000|2021-09-14 07:00:00|25922.7|25907.7|26044.7|26029.7|26047.2|26032.2|25915.2|25900.2|5122
1631606400000|2021-09-14 08:00:00|26049.7|26034.7|26084.7|26069.7|26099.7|26084.7|26009.7|25994.7|8588
1631610000000|2021-09-14 09:00:00|26089.7|26074.7|26049.7|26034.7|26119.7|26104.7|26039.7|26024.7|9032
1631613600000|2021-09-14 10:00:00|26044.7|26029.7|26049.7|26034.7|26069.7|26054.7|26037.2|26022.2|1096
1631617200000|2021-09-14 11:00:00|26047.2|26032.2|25972.3|25957.3|26049.7|26034.7|25949.8|25934.8|1718
1631620800000|2021-09-14 12:00:00|25969.8|25954.8|26074.8|26059.8|26104.8|26089.8|25959.8|25944.8|3904
1631624400000|2021-09-14 13:00:00|26079.8|26064.8|26064.8|26049.8|26139.8|26124.8|26057.3|26042.3|5120
1631628000000|2021-09-14 14:00:00|26062.3|26047.3|25956.4|25941.4|26062.3|26047.3|25933.9|25918.9|5382
1631631600000|2021-09-14 15:00:00|25958.9|25943.9|26081.4|26061.4|26081.4|26066.4|25948.9|25933.9|3360
1631635200000|2021-09-14 16:00:00|26076.4|26056.4|26041.4|26021.4|26096.4|26071.4|26041.4|26021.4|1726
1631638800000|2021-09-14 17:00:00|26036.4|26016.4|26051.4|26031.4|26061.4|26036.4|26011.4|25991.4|904
1631642400000|2021-09-14 18:00:00|26046.4|26026.4|25998.9|25983.9|26061.4|26036.4|25993.9|25978.9|465
1631646000000|2021-09-14 19:00:00|25993.9|25978.9|25993.9|25978.9|26006.4|25991.4|25968.9|25953.9|126
1631649600000|2021-09-14 20:00:00|26020.3|25980.3|26031.4|25991.4|26038.8|25998.8|26013.4|25973.4|0
1631653200000|2021-09-14 21:00:00|26031.9|25991.9|26028.3|25988.3|26033.4|25993.4|26025.7|25985.7|0
1631656800000|2021-09-14 22:00:00|26028|25988|26037|25997|26043.8|26003.8|26025.2|25985.2|0
1631660400000|2021-09-14 23:00:00|26037.2|25997.2|26053.1|26013.1|26053.1|26013.1|26033.2|25993.2|0
1631664000000|2021-09-15 00:00:00|26052.9|26012.9|26056.8|26016.8|26106.4|26066.4|26049.3|26009.3|0
1631667600000|2021-09-15 01:00:00|26057.3|26017.3|26015.7|25975.7|26070.8|26030.8|26011.3|25971.3|0
1631671200000|2021-09-15 02:00:00|26015.8|25975.8|26029.9|25989.9|26046.4|26006.4|25988|25948|0
1631674800000|2021-09-15 03:00:00|26030.1|25990.1|26054.1|26014.1|26057.4|26017.4|26021.5|25981.5|0
1631678400000|2021-09-15 04:00:00|26053.9|26013.9|26070.2|26030.2|26078.5|26038.5|26051.2|26011.2|0
1631682000000|2021-09-15 05:00:00|26071.3|26031.3|26032.7|25992.7|26081.3|26041.3|26017.1|25977.1|0
1631685600000|2021-09-15 06:00:00|26032.2|25992.2|26026.4|26011.4|26037.3|26016.4|25968.9|25953.9|1308
1631689200000|2021-09-15 07:00:00|26023.9|26008.9|25991.2|25976.2|26068.9|26053.9|25963.7|25948.7|3529
1631692800000|2021-09-15 08:00:00|25993.7|25978.7|25991.2|25976.2|26031.2|26016.2|25986.2|25971.2|1933
1631696400000|2021-09-15 09:00:00|25993.7|25978.7|26008.7|25993.7|26016.2|26001.2|25971.2|25956.2|4556
1631700000000|2021-09-15 10:00:00|26006.2|25991.2|25926.2|25911.2|26016.2|26001.2|25921.2|25906.2|2546
1631703600000|2021-09-15 11:00:00|25921.2|25906.2|25873.3|25858.3|25926.2|25911.2|25813.7|25798.7|3067
1631707200000|2021-09-15 12:00:00|25875.8|25860.8|25850.8|25835.8|25875.8|25860.8|25795.8|25780.8|2475
1631710800000|2021-09-15 13:00:00|25848.3|25833.3|25825.8|25810.8|25860.8|25845.8|25780.8|25765.8|3415
1631714400000|2021-09-15 14:00:00|25830.8|25815.8|25771.2|25756.2|25845.8|25830.8|25691.2|25676.2|8765
1631718000000|2021-09-15 15:00:00|25773.7|25758.7|25778.7|25758.7|25816.2|25801.2|25741.2|25726.2|3388
1631721600000|2021-09-15 16:00:00|25773.7|25753.7|25838.7|25813.7|25843.7|25823.7|25763.7|25738.7|373
1631725200000|2021-09-15 17:00:00|25843.7|25818.7|25863.7|25843.7|25888.7|25868.7|25838.7|25818.7|238
1631728800000|2021-09-15 18:00:00|25868.7|25848.7|25881.2|25866.2|25886.2|25871.2|25863.7|25838.7|169
1631732400000|2021-09-15 19:00:00|25886.2|25871.2|25928.7|25913.7|25928.7|25913.7|25878.7|25863.7|287
1631736000000|2021-09-15 20:00:00|25936.4|25896.4|25959.8|25919.8|25963.6|25923.6|25926.9|25886.9|0
1631739600000|2021-09-15 21:00:00|25959.3|25919.3|25959.7|25919.7|25960.4|25920.4|25953.1|25913.1|0
1631743200000|2021-09-15 22:00:00|25959.4|25919.4|25963.4|25923.4|25967.1|25927.1|25956.4|25916.4|0
1631746800000|2021-09-15 23:00:00|25963.2|25923.2|25957.2|25917.2|25963.2|25923.2|25949.1|25909.1|0
1631750400000|2021-09-16 00:00:00|25957|25917|25934.3|25894.3|25957.2|25917.2|25924.1|25884.1|0
1631754000000|2021-09-16 01:00:00|25934.4|25894.4|25886.8|25846.8|25964|25924|25883.9|25843.9|0
1631757600000|2021-09-16 02:00:00|25887.3|25847.3|25904.2|25864.2|25915.8|25875.8|25870.2|25830.2|0
1631761200000|2021-09-16 03:00:00|25905.2|25865.2|25844.4|25804.4|25910.6|25870.6|25842.8|25802.8|0
1631764800000|2021-09-16 04:00:00|25844.5|25804.5|25866.4|25826.4|25875.2|25835.2|25843.4|25803.4|0
1631768400000|2021-09-16 05:00:00|25866.9|25826.9|25866.4|25826.4|25888.1|25848.1|25843.7|25803.7|0
1631772000000|2021-09-16 06:00:00|25865.3|25825.3|25901.2|25886.2|25911.2|25896.2|25863.2|25823.2|268
1631775600000|2021-09-16 07:00:00|25903.7|25888.7|26036.4|26021.4|26061.4|26046.4|25903.7|25888.7|2788
1631779200000|2021-09-16 08:00:00|26031.4|26016.4|26056.4|26041.4|26076.4|26061.4|26026.4|26011.4|1329
1631782800000|2021-09-16 09:00:00|26061.4|26046.4|26048.9|26033.9|26113.9|26098.9|26043.9|26028.9|1980
1631786400000|2021-09-16 10:00:00|26051.4|26036.4|26048.9|26033.9|26068.9|26053.9|26033.9|26018.9|1063
1631790000000|2021-09-16 11:00:00|26051.4|26036.4|26011.5|25996.5|26081.4|26066.4|26011.5|25996.5|836
1631793600000|2021-09-16 12:00:00|26006.5|25991.5|26091.5|26076.5|26096.5|26081.5|25971.5|25956.5|1314
1631797200000|2021-09-16 13:00:00|26094|26079|26029|26014|26096.5|26081.5|26009|25994|1308
1631800800000|2021-09-16 14:00:00|26026.5|26011.5|25985.5|25970.5|26030.5|26015.5|25935.5|25920.5|1510
1631804400000|2021-09-16 15:00:00|25983|25968|25982|25954|26020.5|26005.5|25950.5|25935.5|2428
1631808000000|2021-09-16 16:00:00|25984.5|25956.5|26018|25998|26023|26003|25973|25953|313
1631811600000|2021-09-16 17:00:00|26013|25988|26038|26018|26043|26023|26003|25978|131
1631815200000|2021-09-16 18:00:00|26043|26023|26073|26058|26073|26058|26043|26021.5|53
1631818800000|2021-09-16 19:00:00|26070.5|26055.5|26050.5|26035.5|26085.5|26070.5|26038|26023|137
1631822400000|2021-09-16 20:00:00|26064.4|26024.4|26040.7|26000.7|26064.6|26024.6|26036.4|25996.4|0
1631826000000|2021-09-16 21:00:00|26041.8|26001.8|26039|25999|26042.8|26002.8|26035.6|25995.6|0
1631829600000|2021-09-16 22:00:00|26039.2|25999.2|26037.3|25997.3|26046.6|26006.6|26034.8|25994.8|0
1631833200000|2021-09-16 23:00:00|26037.5|25997.5|26020.7|25980.7|26041.5|26001.5|26010.3|25970.3|0
1631836800000|2021-09-17 00:00:00|26020.9|25980.9|26017.4|25977.4|26049.5|26009.5|26008.6|25968.6|0
1631840400000|2021-09-17 01:00:00|26018.4|25978.4|26031.1|25991.1|26044.4|26004.4|25987.8|25947.8|0
1631844000000|2021-09-17 02:00:00|26030.6|25990.6|26056.9|26016.9|26069.8|26029.8|26029.7|25989.7|0
1631847600000|2021-09-17 03:00:00|26057.1|26017.1|26057|26017|26075.7|26035.7|26051.2|26011.2|0
1631851200000|2021-09-17 04:00:00|26057.2|26017.2|26067.7|26027.7|26075.3|26035.3|26056.9|26016.9|0
1631854800000|2021-09-17 05:00:00|26067.5|26027.5|26095.7|26055.7|26098.7|26058.7|26064.1|26024.1|0
1631858400000|2021-09-17 06:00:00|26095.1|26055.1|26100.5|26085.5|26170.5|26155.5|26050.5|26033|1262
1631862000000|2021-09-17 07:00:00|26103|26088|26133.1|26118.1|26170.5|26155.5|26060.5|26045.5|4365
1631865600000|2021-09-17 08:00:00|26130.6|26115.6|26115.6|26100.6|26145.6|26130.6|26105.6|26090.6|1532
1631869200000|2021-09-17 09:00:00|26118.1|26103.1|25915.6|25900.6|26120.6|26105.6|25875.6|25860.6|3057
1631872800000|2021-09-17 10:00:00|25910.6|25895.6|25893.1|25878.1|25945.6|25930.6|25840.6|25825.6|2338
1631876400000|2021-09-17 11:00:00|25890.6|25875.6|25869.5|25854.5|25905.6|25890.6|25825.6|25810.6|1505
1631880000000|2021-09-17 12:00:00|25872|25857|25974.5|25959.5|25994.5|25979.5|25867|25852|1481
1631883600000|2021-09-17 13:00:00|25969.5|25954.5|25899.5|25884.5|26019.5|26004.5|25859.5|25844.5|2555
1631887200000|2021-09-17 14:00:00|25897|25882|25763.1|25748.1|25904.5|25889.5|25738.1|25723.1|3341
1631890800000|2021-09-17 15:00:00|25760.6|25745.6|25659.6|25639.6|25810.6|25795.6|25629.6|25609.6|4103
1631894400000|2021-09-17 16:00:00|25664.6|25644.6|25694.6|25674.6|25719.6|25699.6|25654.6|25629.6|438
1631898000000|2021-09-17 17:00:00|25699.6|25679.6|25664.6|25639.6|25699.6|25679.6|25644.6|25624.6|174
1631901600000|2021-09-17 18:00:00|25659.6|25644.6|25689.6|25674.6|25702.1|25687.1|25659.6|25639.6|125
1631905200000|2021-09-17 19:00:00|25692.1|25677.1|25684.6|25669.6|25702.1|25687.1|25669.6|25654.6|209
1631908800000|2021-09-17 20:00:00|25676.8|25636.8|25624|25584|25676.8|25636.8|25611.1|25571.1|0
1632088800000|2021-09-19 22:00:00|25653.9|25613.9|25653.7|25613.7|25657.1|25617.1|25606.1|25566.1|0
1632092400000|2021-09-19 23:00:00|25653.9|25613.9|25664.6|25624.6|25667.1|25627.1|25637.6|25597.6|0
1632096000000|2021-09-20 00:00:00|25664.8|25624.8|25661.1|25621.1|25693.9|25653.9|25657.5|25617.5|0
1632099600000|2021-09-20 01:00:00|25661|25621|25583.2|25543.2|25661.1|25621.1|25578.6|25538.6|0
1632103200000|2021-09-20 02:00:00|25583|25543|25424.9|25384.9|25584.5|25544.5|25418.4|25378.4|0
1632106800000|2021-09-20 03:00:00|25425.1|25385.1|25441.9|25401.9|25459.8|25419.8|25397.5|25357.5|0
1632110400000|2021-09-20 04:00:00|25442|25402|25466.3|25426.3|25472.1|25432.1|25389.3|25349.3|0
1632114000000|2021-09-20 05:00:00|25465.8|25425.8|25501.9|25461.9|25511.3|25471.3|25442.3|25402.3|0
1632117600000|2021-09-20 06:00:00|25503|25463|25359.5|25344.5|25531.6|25491.6|25299.5|25284.5|870
1632121200000|2021-09-20 07:00:00|25354.5|25339.5|25142|25127|25399.5|25384.5|25134.5|25119.5|6246
1632124800000|2021-09-20 08:00:00|25144.5|25129.5|25163.3|25148.3|25193.3|25178.3|25103.3|25088.3|2804
1632128400000|2021-09-20 09:00:00|25153.3|25138.3|25158.3|25143.3|25208.3|25193.3|25103.3|25088.3|1833
1632132000000|2021-09-20 10:00:00|25153.3|25138.3|25088.3|25073.3|25198.3|25183.3|25063.3|25048.3|1666
1632135600000|2021-09-20 11:00:00|25090.8|25075.8|25010.2|24995.2|25120.8|25105.8|24993.3|24978.3|1770
1632139200000|2021-09-20 12:00:00|25007.7|24992.7|25007.7|24992.7|25027.7|25012.7|24947.7|24932.7|2256
1632142800000|2021-09-20 13:00:00|25012.7|24997.7|25087.7|25072.7|25117.7|25102.7|24972.7|24957.7|2885
1632146400000|2021-09-20 14:00:00|25082.7|25067.7|25058.3|25043.3|25103.3|25088.3|25003.3|24988.3|2659
1632150000000|2021-09-20 15:00:00|25053.3|25038.3|24995.8|24970.8|25128.3|25113.3|24990.8|24970.8|3791
1632153600000|2021-09-20 16:00:00|24990.8|24975.8|24940.8|24920.8|25000.8|24975.8|24935.8|24915.8|425
1632157200000|2021-09-20 17:00:00|24945.8|24925.8|24960.8|24940.8|24985.8|24965.8|24895.8|24875.8|304
1632160800000|2021-09-20 18:00:00|24965.8|24945.8|24885.8|24870.8|24980.8|24960.8|24870.8|24855.8|211
1632164400000|2021-09-20 19:00:00|24883.3|24868.3|25038.3|25023.3|25040.8|25025.8|24850.8|24835.8|387
1632168000000|2021-09-20 20:00:00|25050.8|25010.8|25028.8|24988.8|25062.1|25022.1|24989.3|24949.3|0
1632171600000|2021-09-20 21:00:00|25028.3|24988.3|25023|24983|25032.7|24992.7|25023|24983|0
1632175200000|2021-09-20 22:00:00|25022.6|24982.6|25044.4|25004.4|25056.8|25016.8|25020.6|24980.6|0
1632178800000|2021-09-20 23:00:00|25044.3|25004.3|25089.7|25049.7|25092.2|25052.2|25016.2|24976.2|0
1632182400000|2021-09-21 00:00:00|25090|25050|25108.4|25068.4|25192.1|25152.1|25072|25032|0
1632186000000|2021-09-21 01:00:00|25108.3|25068.3|25138.2|25098.2|25144.4|25104.4|25076.3|25036.3|0
1632189600000|2021-09-21 02:00:00|25138.3|25098.3|25179.8|25139.8|25181.6|25141.6|25129.4|25089.4|0
1632193200000|2021-09-21 03:00:00|25180.3|25140.3|25181.9|25141.9|25190.7|25150.7|25134.7|25094.7|0
1632196800000|2021-09-21 04:00:00|25181.8|25141.8|25194.9|25154.9|25200.6|25160.6|25178.5|25138.5|0
1632200400000|2021-09-21 05:00:00|25194.7|25154.7|25145.4|25105.4|25207|25167|25130.8|25090.8|0
1632204000000|2021-09-21 06:00:00|25143.3|25103.3|25185.8|25170.8|25250.8|25235.8|25133.3|25093.6|694
1632207600000|2021-09-21 07:00:00|25188.3|25173.3|25343.1|25328.1|25348.1|25333.1|25173.3|25158.3|4321
1632211200000|2021-09-21 08:00:00|25345.6|25330.6|25328.1|25313.1|25428.1|25413.1|25323.1|25308.1|2518
1632214800000|2021-09-21 09:00:00|25330.6|25315.6|25378.1|25363.1|25390.6|25375.6|25268.1|25253.1|2086
1632218400000|2021-09-21 10:00:00|25383.1|25368.1|25368.1|25353.1|25403.1|25388.1|25348.1|25333.1|752
1632222000000|2021-09-21 11:00:00|25370.6|25355.6|25418.1|25403.1|25423.1|25408.1|25363.1|25348.1|923
1632225600000|2021-09-21 12:00:00|25423.1|25408.1|25358.7|25343.7|25433.1|25418.1|25343.1|25328.1|2078
1632229200000|2021-09-21 13:00:00|25363.7|25348.7|25421.2|25406.2|25448.7|25433.7|25353.7|25338.7|2500
1632232800000|2021-09-21 14:00:00|25423.7|25408.7|25293.5|25278.5|25436|25421|25281|25266|2972
1632236400000|2021-09-21 15:00:00|25296|25281|25403.5|25383.5|25411|25396|25276|25261|2352
1632240000000|2021-09-21 16:00:00|25408.5|25378.5|25378.5|25358.5|25428.5|25408.5|25358.5|25338.5|779
1632243600000|2021-09-21 17:00:00|25373.5|25353.5|25343.5|25318.5|25383.5|25363.5|25323.5|25303.5|247
1632247200000|2021-09-21 18:00:00|25348.5|25323.5|25358.5|25343.5|25381|25366|25308.5|25283.5|101
1632250800000|2021-09-21 19:00:00|25361|25346|25336|25321|25398.5|25383.5|25323.5|25308.5|170
1632254400000|2021-09-21 20:00:00|25331.4|25291.4|25281.6|25241.6|25337|25297|25238.3|25198.3|0
1632258000000|2021-09-21 21:00:00|25281.4|25241.4|25282.4|25242.4|25289.5|25249.5|25280.9|25240.9|0
1632261600000|2021-09-21 22:00:00|25281.9|25241.9|25268.7|25228.7|25300.5|25260.5|25264.3|25224.3|0
1632265200000|2021-09-21 23:00:00|25269|25229|25249.7|25209.7|25284.6|25244.6|25246.6|25206.6|0
1632268800000|2021-09-22 00:00:00|25249.2|25209.2|25238.6|25198.6|25287.4|25247.4|25185.5|25145.5|0
1632272400000|2021-09-22 01:00:00|25238.4|25198.4|25393.6|25353.6|25452|25412|25216.9|25176.9|0
1632276000000|2021-09-22 02:00:00|25393.5|25353.5|25410.1|25370.1|25418.8|25378.8|25322.3|25282.3|0
1632279600000|2021-09-22 03:00:00|25409.6|25369.6|25379.3|25339.3|25426.7|25386.7|25365.7|25325.7|0
1632283200000|2021-09-22 04:00:00|25379.4|25339.4|25408.6|25368.6|25422.8|25382.8|25372.6|25332.6|0
1632286800000|2021-09-22 05:00:00|25408.4|25368.4|25462.3|25422.3|25498.3|25458.3|25405.5|25365.5|0
1632290400000|2021-09-22 06:00:00|25463.8|25423.8|25536|25521|25591|25576|25446|25423.8|601
1632294000000|2021-09-22 07:00:00|25541|25526|25498.3|25483.3|25601|25586|25488.3|25473.3|3407
1632297600000|2021-09-22 08:00:00|25493.3|25478.3|25495.8|25480.8|25503.3|25488.3|25433.3|25418.3|1742
1632301200000|2021-09-22 09:00:00|25498.3|25483.3|25503.3|25488.3|25530.8|25515.8|25458.3|25443.3|911
1632304800000|2021-09-22 10:00:00|25505.8|25490.8|25515.8|25500.8|25558.3|25543.3|25498.3|25483.3|798
1632308400000|2021-09-22 11:00:00|25508.3|25493.3|25573|25558|25588|25573|25503.3|25488.3|1212
1632312000000|2021-09-22 12:00:00|25568|25553|25628|25613|25643|25628|25568|25553|1345
1632315600000|2021-09-22 13:00:00|25633|25618|25668|25653|25695.5|25680.5|25578|25563|2196
1632319200000|2021-09-22 14:00:00|25670.5|25655.5|25699.4|25684.4|25699.4|25684.4|25629.4|25614.4|1920
1632322800000|2021-09-22 15:00:00|25701.9|25686.9|25746.9|25721.9|25781.9|25756.9|25664.4|25649.4|2622
1632326400000|2021-09-22 16:00:00|25741.9|25726.9|25761.9|25741.9|25781.9|25756.9|25726.9|25706.9|429
1632330000000|2021-09-22 17:00:00|25756.9|25736.9|25751.9|25726.9|25761.9|25736.9|25726.9|25706.9|194
1632333600000|2021-09-22 18:00:00|25745.9|25717.9|25766.9|25751.9|25811.9|25786.9|25726.9|25706.9|400
1632337200000|2021-09-22 19:00:00|25764.4|25749.4|25726.9|25711.9|25811.9|25796.9|25719.4|25704.4|283
1632340800000|2021-09-22 20:00:00|25744.5|25704.5|25746.8|25706.8|25768|25728|25722|25682|0
1632344400000|2021-09-22 21:00:00|25745.3|25705.3|25745.5|25705.5|25747.5|25707.5|25743.2|25703.2|0
1632348000000|2021-09-22 22:00:00|25745.2|25705.2|25766|25726|25769.6|25729.6|25742.9|25702.9|0
1632351600000|2021-09-22 23:00:00|25766.3|25726.3|25783.7|25743.7|25788.5|25748.5|25759.8|25719.8|0
1632355200000|2021-09-23 00:00:00|25783.9|25743.9|25830.3|25790.3|25842.1|25802.1|25783.7|25743.7|0
1632358800000|2021-09-23 01:00:00|25830.4|25790.4|25848.1|25808.1|25877.5|25837.5|25819.3|25779.3|0
1632362400000|2021-09-23 02:00:00|25848.3|25808.3|25841.3|25801.3|25862.1|25822.1|25825.6|25785.6|0
1632366000000|2021-09-23 03:00:00|25841.8|25801.8|25842.1|25802.1|25860.6|25820.6|25830.1|25790.1|0
1632369600000|2021-09-23 04:00:00|25841.9|25801.9|25850|25810|25858.5|25818.5|25837.7|25797.7|0
1632373200000|2021-09-23 05:00:00|25850.2|25810.2|25890.4|25850.4|25892.3|25852.3|25844|25804|0
1632376800000|2021-09-23 06:00:00|25890.9|25850.9|25896.9|25881.9|25916.9|25901.9|25864.4|25843.2|525
1632380400000|2021-09-23 07:00:00|25889.4|25874.4|25952|25937|25974.5|25959.5|25854.4|25839.4|3091
1632384000000|2021-09-23 08:00:00|25954.5|25939.5|25997|25982|26012|25997|25927|25912|1347
1632387600000|2021-09-23 09:00:00|25999.5|25984.5|26042|26027|26047|26032|25997|25982|2857
1632391200000|2021-09-23 10:00:00|26044.5|26029.5|25989.5|25974.5|26092|26077|25939.5|25924.5|2564
1632394800000|2021-09-23 11:00:00|25982|25967|25969.5|25954.5|26017|26002|25957|25942|845
1632398400000|2021-09-23 12:00:00|25972|25957|26002|25987|26017|26002|25947|25932|968
1632402000000|2021-09-23 13:00:00|26004.5|25989.5|26069.5|26054.5|26097|26082|25969.5|25954.5|1834
1632405600000|2021-09-23 14:00:00|26072|26057|26077|26062|26102|26087|26062|26047|1808
1632409200000|2021-09-23 15:00:00|26072|26057|26119.5|26099.5|26127|26112|26072|26057|2024
1632412800000|2021-09-23 16:00:00|26114.5|26094.5|26114.5|26089.5|26124.5|26104.5|26094.5|26074.5|185
1632416400000|2021-09-23 17:00:00|26119.5|26094.5|26142.3|26117.3|26149.5|26124.5|26119.5|26089.5|86
1632420000000|2021-09-23 18:00:00|26137.3|26112.3|26114.8|26099.8|26142.3|26122.3|26114.8|26099.8|106
1632423600000|2021-09-23 19:00:00|26109.8|26094.8|26129.8|26114.8|26134.8|26119.8|26092.3|26077.3|202
1632427200000|2021-09-23 20:00:00|26133|26093|26156.6|26116.6|26176.8|26136.8|26114.4|26074.4|0
1632430800000|2021-09-23 21:00:00|26155.1|26115.1|26155.6|26115.6|26164|26124|26153.5|26113.5|0
1632434400000|2021-09-23 22:00:00|26155.3|26115.3|26168|26128|26175.8|26135.8|26151.2|26111.2|0
1632438000000|2021-09-23 23:00:00|26168.3|26128.3|26154.4|26114.4|26179|26139|26145.1|26105.1|0
1632441600000|2021-09-24 00:00:00|26154.5|26114.5|26114.6|26074.6|26262.7|26222.7|26112.9|26072.9|0
1632445200000|2021-09-24 01:00:00|26115.1|26075.1|26058.7|26018.7|26138.3|26098.3|26053.2|26013.2|0
1632448800000|2021-09-24 02:00:00|26059.9|26019.9|26100.8|26060.8|26109.7|26069.7|26058.6|26018.6|0
1632452400000|2021-09-24 03:00:00|26101|26061|26093|26053|26115.8|26075.8|26072.1|26032.1|0
1632456000000|2021-09-24 04:00:00|26092.5|26052.5|26096.2|26056.2|26099.7|26059.7|26081|26041|0
1632459600000|2021-09-24 05:00:00|26096.1|26056.1|26096.5|26056.5|26105.7|26065.7|26056.2|26016.2|0
1632463200000|2021-09-24 06:00:00|26095.4|26055.4|26029.8|26014.8|26114.8|26099.8|26004.8|25989.8|351
1632466800000|2021-09-24 07:00:00|26032.3|26017.3|25963.4|25948.4|26054.8|26039.8|25958.4|25943.4|3005
1632470400000|2021-09-24 08:00:00|25968.4|25953.4|26073.4|26058.4|26073.4|26058.4|25928.4|25913.4|1514
1632474000000|2021-09-24 09:00:00|26068.4|26053.4|25990.9|25975.9|26083.4|26068.4|25978.4|25963.4|864
1632477600000|2021-09-24 10:00:00|25993.4|25978.4|26013.4|25998.4|26038.4|26023.4|25975.9|25960.9|749
1632481200000|2021-09-24 11:00:00|26010.9|25995.9|25981.1|25966.1|26023.4|26008.4|25976.1|25961.1|433
1632484800000|2021-09-24 12:00:00|25978.6|25963.6|26006.1|25991.1|26006.1|25991.1|25951.1|25936.1|912
1632488400000|2021-09-24 13:00:00|26011.1|25996.1|26071.1|26056.1|26071.1|26056.1|25983.6|25968.6|1164
1632492000000|2021-09-24 14:00:00|26066.1|26051.1|26025.3|26010.3|26096.1|26081.1|26017.8|26002.8|1668
1632495600000|2021-09-24 15:00:00|26022.8|26007.8|25995.3|25975.3|26032.8|26017.8|25952.8|25937.8|1785
1632499200000|2021-09-24 16:00:00|25990.3|25970.3|26000.3|25980.3|26010.3|25990.3|25985.3|25965.3|113
1632502800000|2021-09-24 17:00:00|26005.3|25975.3|25990.3|25970.3|26010.3|25990.3|25990.3|25970.3|99
1632506400000|2021-09-24 18:00:00|25995.3|25975.3|26017.8|26002.8|26017.8|26002.8|25990.3|25965.3|63
1632510000000|2021-09-24 19:00:00|26015.3|26000.3|26017.8|26002.8|26032.8|26017.8|26000.3|25985.3|134
1632513600000|2021-09-24 20:00:00|26023.8|25983.8|26028.9|25988.9|26038.8|25998.8|26022.8|25982.8|0
1632517200000|2021-09-24 21:00:00|26029.7|25989.7|26029.7|25989.7|26029.7|25989.7|26029.7|25989.7|0
1632693600000|2021-09-26 22:00:00|26049.5|26009.5|26075.4|26035.4|26083.5|26043.5|26042.9|26002.9|0
1632697200000|2021-09-26 23:00:00|26075.6|26035.6|26079.4|26039.4|26082.5|26042.5|26052.3|26012.3|0
1632700800000|2021-09-27 00:00:00|26079.7|26039.7|26124.6|26084.6|26135.1|26095.1|26056.5|26016.5|0
1632704400000|2021-09-27 01:00:00|26125.1|26085.1|26169.9|26129.9|26178.3|26138.3|26113.5|26073.5|0
1632708000000|2021-09-27 02:00:00|26170.1|26130.1|26163.7|26123.7|26184.2|26144.2|26146.7|26106.7|0
1632711600000|2021-09-27 03:00:00|26163.5|26123.5|26120.3|26080.3|26172.7|26132.7|26111.1|26071.1|0
1632715200000|2021-09-27 04:00:00|26120.1|26080.1|26123|26083|26134.4|26094.4|26119.4|26079.4|0
1632718800000|2021-09-27 05:00:00|26122.8|26082.8|26224.1|26184.1|26226.7|26186.7|26113.5|26073.5|0
1632722400000|2021-09-27 06:00:00|26224.5|26184.5|26157.8|26142.8|26237|26217.8|26147.8|26132.8|463
1632726000000|2021-09-27 07:00:00|26155.3|26140.3|26093.9|26078.9|26197.8|26182.8|26083.9|26068.9|2376
1632729600000|2021-09-27 08:00:00|26091.4|26076.4|26078.9|26063.9|26093.9|26078.9|26043.9|26028.9|892
1632733200000|2021-09-27 09:00:00|26073.9|26058.9|26113.9|26098.9|26148.9|26133.9|26073.9|26058.9|1112
1632736800000|2021-09-27 10:00:00|26111.4|26096.4|26043.9|26028.9|26138.9|26123.9|26036.4|26021.4|1329
1632740400000|2021-09-27 11:00:00|26041.4|26026.4|26059.7|26044.7|26089.7|26074.7|26023.9|26008.9|968
1632744000000|2021-09-27 12:00:00|26057.2|26042.2|26017.2|26002.2|26057.2|26042.2|26017.2|26002.2|808
1632747600000|2021-09-27 13:00:00|26019.7|26004.7|26094.7|26079.7|26102.2|26087.2|26017.2|26002.2|1229
1632751200000|2021-09-27 14:00:00|26097.2|26082.2|26131.9|26116.9|26156.9|26141.9|26071.9|26056.9|1333
1632754800000|2021-09-27 15:00:00|26129.4|26114.4|26124.4|26104.4|26176.9|26161.9|26086.9|26071.9|1619
1632758400000|2021-09-27 16:00:00|26119.4|26099.4|26134.4|26114.4|26154.4|26129.4|26119.4|26094.4|120
1632762000000|2021-09-27 17:00:00|26129.4|26109.4|26179.4|26159.4|26184.4|26164.4|26129.4|26104.4|72
1632765600000|2021-09-27 18:00:00|26184.4|26154.4|26179.4|26164.4|26191.9|26176.9|26164.4|26144.4|104
1632769200000|2021-09-27 19:00:00|26176.9|26161.9|26156.9|26141.9|26191.9|26176.9|26139.4|26124.4|152
1632772800000|2021-09-27 20:00:00|26169.1|26129.1|26143|26103|26169.1|26129.1|26137.7|26097.7|0
1632776400000|2021-09-27 21:00:00|26143.5|26103.5|26140|26100|26146.6|26106.6|26136.4|26096.4|0
1632780000000|2021-09-27 22:00:00|26140.5|26100.5|26116.5|26076.5|26159.4|26119.4|26116.5|26076.5|0
1632783600000|2021-09-27 23:00:00|26116.8|26076.8|26143.8|26103.8|26164.3|26124.3|26116.8|26076.8|0
1632787200000|2021-09-28 00:00:00|26144|26104|26114|26074|26158.1|26118.1|26090.2|26050.2|0
1632790800000|2021-09-28 01:00:00|26114.5|26074.5|26147.9|26107.9|26147.9|26107.9|26078.8|26038.8|0
1632794400000|2021-09-28 02:00:00|26147.8|26107.8|26184.6|26144.6|26194.5|26154.5|26147.8|26107.8|0
1632798000000|2021-09-28 03:00:00|26184.7|26144.7|26143|26103|26194.4|26154.4|26140.1|26100.1|0
1632801600000|2021-09-28 04:00:00|26143.2|26103.2|26181.5|26141.5|26184.5|26144.5|26141.7|26101.7|0
1632805200000|2021-09-28 05:00:00|26182.1|26142.1|26211.1|26171.1|26215.4|26175.4|26159.8|26119.8|0
1632808800000|2021-09-28 06:00:00|26210.6|26170.6|26121.9|26106.9|26224.4|26209.4|26111.9|26096.9|407
1632812400000|2021-09-28 07:00:00|26124.4|26109.4|26046.9|26031.9|26236.9|26221.9|25989.4|25974.4|3811
1632816000000|2021-09-28 08:00:00|26049.4|26034.4|25974.4|25959.4|26054.4|26039.4|25924.4|25909.4|1803
1632819600000|2021-09-28 09:00:00|25969.4|25954.4|25834.4|25819.4|25984.4|25969.4|25814.4|25799.4|1759
1632823200000|2021-09-28 10:00:00|25831.9|25816.9|25839.4|25824.4|25884.4|25869.4|25799.4|25784.4|1329
1632826800000|2021-09-28 11:00:00|25849.4|25834.4|25938.8|25923.8|25941.3|25926.3|25811.9|25796.9|1226
1632830400000|2021-09-28 12:00:00|25941.3|25926.3|25871.3|25856.3|25966.3|25951.3|25856.3|25841.3|1098
1632834000000|2021-09-28 13:00:00|25868.8|25853.8|25816.3|25801.3|25923.8|25908.8|25783.8|25768.8|2237
1632837600000|2021-09-28 14:00:00|25811.3|25796.3|25689.2|25674.2|25811.3|25796.3|25611.7|25596.7|4452
1632841200000|2021-09-28 15:00:00|25686.7|25671.7|25594.2|25574.2|25696.7|25681.7|25544.2|25524.2|3036
1632844800000|2021-09-28 16:00:00|25599.2|25569.2|25549.2|25524.2|25619.2|25599.2|25539.2|25519.2|240
1632848400000|2021-09-28 17:00:00|25554.2|25529.2|25569.2|25549.2|25634.2|25614.2|25529.2|25509.2|220
1632852000000|2021-09-28 18:00:00|25574.2|25544.2|25659.2|25644.2|25666.7|25651.7|25544.2|25524.2|205
1632855600000|2021-09-28 19:00:00|25661.7|25646.7|25596.7|25581.7|25696.7|25681.7|25579.2|25564.2|297
1632859200000|2021-09-28 20:00:00|25626|25586|25635.4|25595.4|25659|25619|25610.9|25570.9|0
1632862800000|2021-09-28 21:00:00|25634.9|25594.9|25636.4|25596.4|25642.6|25602.6|25632.3|25592.3|0
1632866400000|2021-09-28 22:00:00|25638.8|25598.8|25667.2|25627.2|25676.5|25636.5|25638.5|25598.5|0
1632870000000|2021-09-28 23:00:00|25667.4|25627.4|25675.5|25635.5|25687.8|25647.8|25630.5|25590.5|0
1632873600000|2021-09-29 00:00:00|25675.3|25635.3|25685.3|25645.3|25720.1|25680.1|25648.1|25608.1|0
1632877200000|2021-09-29 01:00:00|25685.2|25645.2|25612.8|25572.8|25693.3|25653.3|25569.7|25529.7|0
1632880800000|2021-09-29 02:00:00|25613.3|25573.3|25649.1|25609.1|25678.3|25638.3|25605.9|25565.9|0
1632884400000|2021-09-29 03:00:00|25649.7|25609.7|25661.5|25621.5|25685.1|25645.1|25629.3|25589.3|0
1632888000000|2021-09-29 04:00:00|25661|25621|25715.2|25675.2|25719.3|25679.3|25643.9|25603.9|0
1632891600000|2021-09-29 05:00:00|25714|25674|25727|25687|25746.9|25706.9|25654.5|25614.5|0
1632895200000|2021-09-29 06:00:00|25729.2|25689.2|25726.7|25711.7|25775.3|25736.7|25669.2|25654.2|442
1632898800000|2021-09-29 07:00:00|25729.2|25714.2|25779.1|25764.1|25791.7|25776.7|25656.7|25641.7|3575
1632902400000|2021-09-29 08:00:00|25776.6|25761.6|25791.6|25776.6|25794.1|25779.1|25699.1|25684.1|1291
1632906000000|2021-09-29 09:00:00|25794.1|25779.1|25816.6|25801.6|25824.1|25809.1|25764.1|25749.1|914
1632909600000|2021-09-29 10:00:00|25814.1|25799.1|25779.1|25764.1|25834.1|25819.1|25769.1|25754.1|680
1632913200000|2021-09-29 11:00:00|25784.1|25769.1|25755.2|25740.2|25799.1|25784.1|25724.1|25709.1|935
1632916800000|2021-09-29 12:00:00|25757.7|25742.7|25737.7|25722.7|25792.7|25777.7|25710.2|25695.2|711
1632920400000|2021-09-29 13:00:00|25742.7|25727.7|25657.7|25642.7|25772.7|25757.7|25577.7|25562.7|2247
1632924000000|2021-09-29 14:00:00|25660.2|25645.2|25749.4|25734.4|25759.4|25744.4|25647.7|25632.7|1806
1632927600000|2021-09-29 15:00:00|25751.9|25736.9|25721.9|25696.9|25779.4|25764.4|25689.4|25674.4|1617
1632931200000|2021-09-29 16:00:00|25716.9|25701.9|25706.9|25681.9|25741.9|25721.9|25666.9|25646.9|288
1632934800000|2021-09-29 17:00:00|25701.9|25676.9|25696.9|25676.9|25716.9|25691.9|25651.9|25631.9|155
1632938400000|2021-09-29 18:00:00|25691.9|25671.9|25746.9|25731.9|25764.4|25749.4|25691.9|25671.9|149
1632942000000|2021-09-29 19:00:00|25749.4|25734.4|25699.4|25684.4|25759.4|25744.4|25686.9|25671.9|118
1632945600000|2021-09-29 20:00:00|25709.6|25669.6|25751.5|25711.5|25765.5|25725.5|25709|25669|0
1632949200000|2021-09-29 21:00:00|25750|25710|25757.8|25717.8|25759.9|25719.9|25747.4|25707.4|0
1632952800000|2021-09-29 22:00:00|25760.2|25720.2|25780.5|25740.5|25787.3|25747.3|25741.8|25701.8|0
1632956400000|2021-09-29 23:00:00|25780.6|25740.6|25807.9|25767.9|25831.6|25791.6|25780.6|25740.6|0
1632960000000|2021-09-30 00:00:00|25807.6|25767.6|25811.1|25771.1|25819.3|25779.3|25766.3|25726.3|0
1632963600000|2021-09-30 01:00:00|25811.3|25771.3|25833.2|25793.2|25836.5|25796.5|25772|25732|0
1632967200000|2021-09-30 02:00:00|25832.7|25792.7|25855.4|25815.4|25865.9|25825.9|25827.1|25787.1|0
1632970800000|2021-09-30 03:00:00|25855.6|25815.6|25865.9|25825.9|25875.1|25835.1|25830.6|25790.6|0
1632974400000|2021-09-30 04:00:00|25865.3|25825.3|25904.3|25864.3|25907.2|25867.2|25862.4|25822.4|0
1632978000000|2021-09-30 05:00:00|25904.1|25864.1|25893.7|25853.7|25957.1|25917.1|25884.8|25844.8|0
1632981600000|2021-09-30 06:00:00|25893.8|25853.8|25896.9|25881.9|25929.4|25914.4|25834.4|25819.4|520
1632985200000|2021-09-30 07:00:00|25894.4|25879.4|25884.1|25869.1|25946.9|25931.9|25801.9|25786.9|3057
1632988800000|2021-09-30 08:00:00|25876.6|25861.6|25846.6|25831.6|25919.1|25904.1|25794.1|25779.1|1566
1632992400000|2021-09-30 09:00:00|25844.1|25829.1|25769.1|25754.1|25884.1|25869.1|25744.1|25729.1|1218
1632996000000|2021-09-30 10:00:00|25771.6|25756.6|25739.1|25724.1|25804.1|25789.1|25691.6|25676.6|999
1632999600000|2021-09-30 11:00:00|25744.1|25729.1|25721.8|25706.8|25769.1|25754.1|25676.8|25661.8|929
1633003200000|2021-09-30 12:00:00|25719.3|25704.3|25696.8|25681.8|25751.8|25736.8|25696.8|25681.8|758
1633006800000|2021-09-30 13:00:00|25694.3|25679.3|25651.8|25636.8|25726.8|25711.8|25559.3|25544.3|2491
1633010400000|2021-09-30 14:00:00|25654.3|25639.3|25653.7|25638.7|25698.7|25683.7|25618.7|25603.7|2690
1633014000000|2021-09-30 15:00:00|25643.7|25628.7|25676.2|25651.2|25773.7|25758.7|25633.7|25611.2|3557
1633017600000|2021-09-30 16:00:00|25671.2|25646.2|25631.2|25606.2|25681.2|25661.2|25571.2|25551.2|608
1633021200000|2021-09-30 17:00:00|25626.2|25601.2|25661.2|25641.2|25686.2|25666.2|25606.2|25586.2|236
1633024800000|2021-09-30 18:00:00|25666.2|25636.2|25676.2|25661.2|25728.7|25713.7|25661.2|25636.2|158
1633028400000|2021-09-30 19:00:00|25678.7|25663.7|25616.2|25601.2|25718.7|25703.7|25596.2|25581.2|196
1633032000000|2021-09-30 20:00:00|25604.3|25564.3|25622.8|25582.8|25659.1|25619.1|25593|25553|0
1633035600000|2021-09-30 21:00:00|25623.3|25583.3|25630.7|25590.7|25638.5|25598.5|25621.7|25581.7|0
1633039200000|2021-09-30 22:00:00|25633.9|25593.9|25649.8|25609.8|25666.2|25626.2|25614|25574|0
1633042800000|2021-09-30 23:00:00|25649.9|25609.9|25660.2|25620.2|25678.4|25638.4|25641.4|25601.4|0
1633046400000|2021-10-01 00:00:00|25659.3|25619.3|25591.2|25551.2|25685.9|25645.9|25589|25549|0
1633050000000|2021-10-01 01:00:00|25591.4|25551.4|25395.2|25355.2|25599.8|25559.8|25371.2|25331.2|0
1633053600000|2021-10-01 02:00:00|25395.3|25355.3|25402.1|25362.1|25427.3|25387.3|25383.1|25343.1|0
1633057200000|2021-10-01 03:00:00|25402.3|25362.3|25386.2|25346.2|25442.8|25402.8|25386.2|25346.2|0
1633060800000|2021-10-01 04:00:00|25386.3|25346.3|25403.8|25363.8|25421.1|25381.1|25373.1|25333.1|0
1633064400000|2021-10-01 05:00:00|25404.8|25364.8|25462.4|25422.4|25463.8|25423.8|25396.9|25356.9|0
1633068000000|2021-10-01 06:00:00|25462.9|25422.9|25358.7|25343.7|25500.5|25483.7|25318.7|25303.7|759
1633071600000|2021-10-01 07:00:00|25361.2|25346.2|25510.5|25495.5|25565.5|25550.5|25278.7|25263.7|5856
1633075200000|2021-10-01 08:00:00|25513|25498|25525.5|25510.5|25533|25518|25345.5|25330.5|2577
1633078800000|2021-10-01 09:00:00|25528|25513|25485.5|25470.5|25560.5|25545.5|25450.5|25435.5|1197
1633082400000|2021-10-01 10:00:00|25488|25473|25550.5|25535.5|25555.5|25540.5|25460.5|25445.5|870
1633086000000|2021-10-01 11:00:00|25553|25538|25674.7|25659.7|25712.2|25697.2|25545.5|25530.5|1596
1633089600000|2021-10-01 12:00:00|25677.2|25662.2|25662.2|25647.2|25752.2|25737.2|25637.2|25622.2|1419
1633093200000|2021-10-01 13:00:00|25667.2|25652.2|25609.7|25594.7|25737.2|25722.2|25589.7|25574.7|1712
1633096800000|2021-10-01 14:00:00|25617.2|25602.2|25570.7|25555.7|25702.2|25687.2|25518.2|25503.2|2392
1633100400000|2021-10-01 15:00:00|25573.2|25558.2|25625.7|25605.7|25673.2|25658.2|25528.2|25513.2|2572
1633104000000|2021-10-01 16:00:00|25630.7|25610.7|25625.7|25605.7|25660.7|25640.7|25610.7|25590.7|281
1633107600000|2021-10-01 17:00:00|25630.7|25600.7|25705.7|25685.7|25720.7|25700.7|25610.7|25590.7|161
1633111200000|2021-10-01 18:00:00|25710.7|25690.7|25770.7|25755.7|25773.2|25758.2|25705.7|25685.7|174
1633114800000|2021-10-01 19:00:00|25773.2|25758.2|25743.2|25728.2|25805.7|25790.7|25740.7|25725.7|185
1633118400000|2021-10-01 20:00:00|25762.3|25722.3|25789.8|25749.8|25819.3|25779.3|25762.3|25722.3|0
1633122000000|2021-10-01 21:00:00|25790.3|25750.3|25790.3|25750.3|25790.3|25750.3|25790.3|25750.3|0
1633298400000|2021-10-03 22:00:00|25809.5|25769.5|25834.1|25794.1|25845.6|25805.6|25764.6|25724.6|0
1633302000000|2021-10-03 23:00:00|25834.3|25794.3|25818.3|25778.3|25840.9|25800.9|25808.3|25768.3|0
1633305600000|2021-10-04 00:00:00|25817.8|25777.8|25685|25645|25821.5|25781.5|25654.7|25614.7|0
1633309200000|2021-10-04 01:00:00|25684.8|25644.8|25609.2|25569.2|25712.1|25672.1|25565.8|25525.8|0
1633312800000|2021-10-04 02:00:00|25609.3|25569.3|25649.3|25609.3|25676.1|25636.1|25575.4|25535.4|0
1633316400000|2021-10-04 03:00:00|25649.1|25609.1|25592.9|25552.9|25651.2|25611.2|25564.4|25524.4|0
1633320000000|2021-10-04 04:00:00|25592.4|25552.4|25667.2|25627.2|25679.1|25639.1|25583.2|25543.2|0
1633323600000|2021-10-04 05:00:00|25666.7|25626.7|25621.8|25581.8|25713.6|25673.6|25604.3|25564.3|0
1633327200000|2021-10-04 06:00:00|25621.6|25581.6|25578.2|25563.2|25640.7|25625.7|25525.7|25510.7|473
1633330800000|2021-10-04 07:00:00|25563.2|25548.2|25505.7|25490.7|25613.2|25598.2|25410.7|25395.7|3382
1633334400000|2021-10-04 08:00:00|25508.2|25493.2|25494.5|25479.5|25597|25582|25422|25407|1549
1633338000000|2021-10-04 09:00:00|25489.5|25474.5|25624.5|25609.5|25634.5|25619.5|25484.5|25469.5|1679
1633341600000|2021-10-04 10:00:00|25629.5|25614.5|25669.5|25654.5|25679.5|25664.5|25614.5|25599.5|923
1633345200000|2021-10-04 11:00:00|25672|25657|25589.8|25574.8|25674.5|25659.5|25562.3|25547.3|588
1633348800000|2021-10-04 12:00:00|25592.3|25577.3|25657.3|25642.3|25672.3|25657.3|25577.3|25562.3|783
1633352400000|2021-10-04 13:00:00|25659.8|25644.8|25722.3|25707.3|25727.3|25712.3|25637.3|25622.3|1861
1633356000000|2021-10-04 14:00:00|25717.3|25702.3|25509.7|25494.7|25737.3|25722.3|25444.7|25429.7|3493
1633359600000|2021-10-04 15:00:00|25504.7|25489.7|25517.2|25497.2|25529.7|25514.7|25439.7|25424.7|2536
1633363200000|2021-10-04 16:00:00|25522.2|25492.2|25487.2|25467.2|25527.2|25507.2|25457.2|25432.2|462
1633366800000|2021-10-04 17:00:00|25492.2|25462.2|25497.2|25472.2|25527.2|25502.2|25452.2|25432.2|237
1633370400000|2021-10-04 18:00:00|25492.2|25477.2|25504.7|25489.7|25522.2|25502.2|25487.2|25467.2|228
1633374000000|2021-10-04 19:00:00|25502.2|25487.2|25524.7|25509.7|25534.7|25519.7|25479.7|25464.7|208
1633377600000|2021-10-04 20:00:00|25529.6|25489.6|25567|25527|25577.5|25537.5|25529.6|25489.6|0
1633381200000|2021-10-04 21:00:00|25565.4|25525.4|25553.9|25513.9|25568.6|25528.6|25552.3|25512.3|0
1633384800000|2021-10-04 22:00:00|25555.5|25515.5|25588|25548|25594.3|25554.3|25554|25514|0
1633388400000|2021-10-04 23:00:00|25588.2|25548.2|25552.7|25512.7|25594.3|25554.3|25533.2|25493.2|0
1633392000000|2021-10-05 00:00:00|25553|25513|25440.5|25400.5|25567.2|25527.2|25440.1|25400.1|0
1633395600000|2021-10-05 01:00:00|25437.6|25397.6|25474.5|25434.5|25505|25465|25388.3|25348.3|0
1633399200000|2021-10-05 02:00:00|25474.4|25434.4|25553.3|25513.3|25563.7|25523.7|25460.3|25420.3|0
1633402800000|2021-10-05 03:00:00|25553.5|25513.5|25591|25551|25595.5|25555.5|25514|25474|0
1633406400000|2021-10-05 04:00:00|25592|25552|25555.6|25515.6|25593.8|25553.8|25527.4|25487.4|0
1633410000000|2021-10-05 05:00:00|25555.4|25515.4|25551.8|25511.8|25573.5|25533.5|25531.3|25491.3|0
1633413600000|2021-10-05 06:00:00|25551.9|25511.9|25544.7|25529.7|25587.2|25572.2|25464.7|25449.7|325
1633417200000|2021-10-05 07:00:00|25542.2|25527.2|25594.2|25579.2|25644.7|25629.7|25482.2|25467.2|3385
1633420800000|2021-10-05 08:00:00|25591.7|25576.7|25704.2|25689.2|25704.2|25689.2|25579.2|25564.2|1549
1633424400000|2021-10-05 09:00:00|25709.2|25694.2|25791.7|25776.7|25819.2|25804.2|25699.2|25684.2|2350
1633428000000|2021-10-05 10:00:00|25794.2|25779.2|25794.2|25779.2|25804.2|25789.2|25754.2|25739.2|932
1633431600000|2021-10-05 11:00:00|25789.2|25774.2|25799.2|25784.2|25844.2|25829.2|25764.2|25749.2|1179
1633435200000|2021-10-05 12:00:00|25794.2|25779.2|25795.2|25780.2|25819.2|25804.2|25755.2|25740.2|849
1633438800000|2021-10-05 13:00:00|25790.2|25775.2|25745.2|25730.2|25797.7|25782.7|25717.7|25702.7|1385
1633442400000|2021-10-05 14:00:00|25750.2|25735.2|25907.5|25892.5|25922.5|25907.5|25750.2|25735.2|3091
1633446000000|2021-10-05 15:00:00|25910|25895|25915|25895|25962.5|25947.5|25897.5|25882.5|2956
1633449600000|2021-10-05 16:00:00|25910|25890|25930|25910|25930|25910|25900|25880|255
1633453200000|2021-10-05 17:00:00|25925|25905|25935|25915|25940|25915|25915|25895|76
1633456800000|2021-10-05 18:00:00|25930|25910|25947.5|25932.5|25952.5|25937.5|25925|25905|130
1633460400000|2021-10-05 19:00:00|25945|25930|25912.5|25897.5|25967.5|25952.5|25910|25895|346
1633464000000|2021-10-05 20:00:00|25929.7|25889.7|25950.3|25910.3|25960.3|25920.3|25919|25879|0
1633467600000|2021-10-05 21:00:00|25949.8|25909.8|25944.3|25904.3|25949.8|25909.8|25944.3|25904.3|0
1633471200000|2021-10-05 22:00:00|25942.9|25902.9|25961.4|25921.4|25969.6|25929.6|25935.2|25895.2|0
1633474800000|2021-10-05 23:00:00|25961.5|25921.5|25891.6|25851.6|25963.3|25923.3|25890.5|25850.5|0
1633478400000|2021-10-06 00:00:00|25891.9|25851.9|25938.7|25898.7|25965.2|25925.2|25885.3|25845.3|0
1633482000000|2021-10-06 01:00:00|25938.8|25898.8|25781.3|25741.3|25950.9|25910.9|25724.3|25684.3|0
1633485600000|2021-10-06 02:00:00|25781.4|25741.4|25764.1|25724.1|25801.9|25761.9|25718.5|25678.5|0
1633489200000|2021-10-06 03:00:00|25764.6|25724.6|25799|25759|25818.3|25778.3|25727.5|25687.5|0
1633492800000|2021-10-06 04:00:00|25799.1|25759.1|25752.3|25712.3|25809.9|25769.9|25711.8|25671.8|0
1633496400000|2021-10-06 05:00:00|25751.7|25711.7|25781.6|25741.6|25813.9|25773.9|25740.8|25700.8|0
1633500000000|2021-10-06 06:00:00|25781.5|25741.5|25825|25810|25837.5|25822.5|25757|25717|481
1633503600000|2021-10-06 07:00:00|25822.5|25807.5|25493|25478|25825|25810|25457.5|25442.5|6874
1633507200000|2021-10-06 08:00:00|25495.5|25480.5|25508|25493|25543|25528|25413|25398|2624
1633510800000|2021-10-06 09:00:00|25503|25488|25393|25378|25503|25488|25333|25318|2790
1633514400000|2021-10-06 10:00:00|25395.5|25380.5|25398|25383|25438|25423|25353|25338|1630
1633518000000|2021-10-06 11:00:00|25403|25388|25491.2|25476.2|25491.2|25476.2|25363|25348|1160
1633521600000|2021-10-06 12:00:00|25488.7|25473.7|25571.2|25556.2|25601.2|25586.2|25481.2|25466.2|2641
1633525200000|2021-10-06 13:00:00|25576.2|25561.2|25593.7|25578.7|25676.2|25661.2|25561.2|25546.2|2413
1633528800000|2021-10-06 14:00:00|25591.2|25576.2|25699.4|25684.4|25701.9|25686.9|25541.2|25526.2|2513
1633532400000|2021-10-06 15:00:00|25694.4|25679.4|25681.9|25656.9|25714.4|25699.4|25609.4|25594.4|2563
1633536000000|2021-10-06 16:00:00|25686.9|25661.9|25616.9|25591.9|25686.9|25666.9|25581.9|25556.9|371
1633539600000|2021-10-06 17:00:00|25621.9|25596.9|25711.9|25691.9|25726.9|25706.9|25581.9|25561.9|343
1633543200000|2021-10-06 18:00:00|25716.9|25696.9|25761.9|25746.9|25789.4|25774.4|25701.9|25676.9|212
1633546800000|2021-10-06 19:00:00|25741.9|25726.9|25786.9|25771.9|25789.4|25774.4|25734.4|25719.4|155
1633550400000|2021-10-06 20:00:00|25798.5|25758.5|25771.1|25731.1|25799.3|25759.3|25741.1|25701.1|0
1633554000000|2021-10-06 21:00:00|25769.6|25729.6|25770|25730|25771.1|25731.1|25762.6|25722.6|0
1633557600000|2021-10-06 22:00:00|25767.3|25727.3|25800.7|25760.7|25811.5|25771.5|25767.3|25727.3|0
1633561200000|2021-10-06 23:00:00|25801|25761|25795.4|25755.4|25837.3|25797.3|25772.8|25732.8|0
1633564800000|2021-10-07 00:00:00|25795.3|25755.3|25834.8|25794.8|25846.2|25806.2|25773.9|25733.9|0
1633568400000|2021-10-07 01:00:00|25835|25795|25890|25850|25906.1|25866.1|25817.6|25777.6|0
1633572000000|2021-10-07 02:00:00|25890.1|25850.1|25899.8|25859.8|25922.3|25882.3|25879.1|25839.1|0
1633575600000|2021-10-07 03:00:00|25900|25860|25857.4|25817.4|25901.4|25861.4|25840.1|25800.1|0
1633579200000|2021-10-07 04:00:00|25857.9|25817.9|25828.5|25788.5|25873.5|25833.5|25817.6|25777.6|0
1633582800000|2021-10-07 05:00:00|25828|25788|25857.1|25817.1|25865.9|25825.9|25815.5|25775.5|0
1633586400000|2021-10-07 06:00:00|25852.3|25812.3|25906.9|25891.9|25964.4|25949.4|25842.7|25802.7|711
1633590000000|2021-10-07 07:00:00|25904.4|25889.4|25864.6|25849.6|25986.9|25971.9|25814.4|25799.4|4354
1633593600000|2021-10-07 08:00:00|25862.1|25847.1|25847.1|25832.1|25897.1|25882.1|25767.1|25752.1|1155
1633597200000|2021-10-07 09:00:00|25852.1|25837.1|25897.1|25882.1|25902.1|25887.1|25827.1|25812.1|1017
1633600800000|2021-10-07 10:00:00|25902.1|25887.1|25957.1|25942.1|25959.6|25944.6|25892.1|25877.1|1111
1633604400000|2021-10-07 11:00:00|25952.1|25937.1|25954.3|25939.3|25982.1|25967.1|25937.1|25922.1|1087
1633608000000|2021-10-07 12:00:00|25949.3|25934.3|25971.8|25956.8|25994.3|25979.3|25934.3|25919.3|872
1633611600000|2021-10-07 13:00:00|25969.3|25954.3|25994.3|25979.3|25994.3|25979.3|25929.3|25914.3|1739
1633615200000|2021-10-07 14:00:00|25996.8|25981.8|26038.4|26023.4|26058.4|26043.4|25988.4|25973.4|2218
1633618800000|2021-10-07 15:00:00|26033.4|26018.4|26035.9|26010.9|26045.9|26030.9|25988.4|25973.4|2274
1633622400000|2021-10-07 16:00:00|26030.9|26015.9|26030.9|26010.9|26040.9|26020.9|26015.9|25995.9|199
1633626000000|2021-10-07 17:00:00|26025.9|26005.9|26025.9|26005.9|26040.9|26020.9|26020.9|25995.9|104
1633629600000|2021-10-07 18:00:00|26030.9|26010.9|25968.4|25953.4|26030.9|26010.9|25958.4|25943.4|116
1633633200000|2021-10-07 19:00:00|25963.4|25948.4|25960.9|25945.9|26013.4|25998.4|25958.4|25943.4|216
1633636800000|2021-10-07 20:00:00|25982.7|25942.7|25987.5|25947.5|26014|25974|25978.9|25938.9|0
1633640400000|2021-10-07 21:00:00|25988|25948|25991.2|25951.2|25993.3|25953.3|25987.5|25947.5|0
1633644000000|2021-10-07 22:00:00|25990.7|25950.7|26020.5|25980.5|26021.8|25981.8|25985.7|25945.7|0
1633647600000|2021-10-07 23:00:00|26020.8|25980.8|26047.6|26007.6|26052|26012|26012.4|25972.4|0
1633651200000|2021-10-08 00:00:00|26047.3|26007.3|26028.6|25988.6|26047.6|26007.6|25953.2|25913.2|0
1633654800000|2021-10-08 01:00:00|26028.5|25988.5|26043.5|26003.5|26067.4|26027.4|26018.1|25978.1|0
1633658400000|2021-10-08 02:00:00|26043|26003|26051|26011|26060.5|26020.5|26024.3|25984.3|0
1633662000000|2021-10-08 03:00:00|26051.1|26011.1|26001.9|25961.9|26054|26014|25987.2|25947.2|0
1633665600000|2021-10-08 04:00:00|26002|25962|25987.2|25947.2|26005.1|25965.1|25984|25944|0
1633669200000|2021-10-08 05:00:00|25986.6|25946.6|25964.7|25924.7|26005.4|25965.4|25959.9|25919.9|0
1633672800000|2021-10-08 06:00:00|25965.3|25925.3|26028.4|26013.4|26028.4|26013.4|25965.3|25925.3|227
1633676400000|2021-10-08 07:00:00|26033.4|26018.4|25994.1|25979.1|26063.4|26048.4|25983.4|25968.4|2731
1633680000000|2021-10-08 08:00:00|25989.1|25974.1|25991.6|25976.6|26034.1|26019.1|25979.1|25964.1|1076
1633683600000|2021-10-08 09:00:00|25994.1|25979.1|26004.1|25989.1|26014.1|25999.1|25949.1|25934.1|1150
1633687200000|2021-10-08 10:00:00|25999.1|25984.1|26039.1|26024.1|26084.1|26069.1|25994.1|25979.1|1089
1633690800000|2021-10-08 11:00:00|26041.6|26026.6|26066.9|26051.9|26079.1|26064.1|26041.6|26026.6|605
1633694400000|2021-10-08 12:00:00|26069.4|26054.4|26081.9|26066.9|26091.9|26076.9|25981.9|25966.9|1717
1633698000000|2021-10-08 13:00:00|26079.4|26064.4|26071.9|26056.9|26101.9|26086.9|26021.9|26006.9|1728
1633701600000|2021-10-08 14:00:00|26074.4|26059.4|26046|26031|26101.9|26086.9|26031|26016|1432
1633705200000|2021-10-08 15:00:00|26048.5|26033.5|26053.5|26033.5|26086|26071|26036|26021|1541
1633708800000|2021-10-08 16:00:00|26058.5|26028.5|26043.5|26018.5|26058.5|26038.5|26028.5|26008.5|105
1633712400000|2021-10-08 17:00:00|26038.5|26023.5|26043.5|26023.5|26053.5|26028.5|26013.5|25988.5|103
1633716000000|2021-10-08 18:00:00|26048.5|26018.5|26048.5|26033.5|26073.5|26056|26041|26018.5|97
1633719600000|2021-10-08 19:00:00|26051|26036|26036|26021|26056|26041|26018.5|26003.5|149
1633723200000|2021-10-08 20:00:00|26042|26002|26036|25996|26052.6|26012.6|26016.6|25976.6|0
1633726800000|2021-10-08 21:00:00|26036.4|25996.4|26036.4|25996.4|26036.4|25996.4|26036.4|25996.4|0
1633903200000|2021-10-10 22:00:00|26070.4|26030.4|25966.3|25926.3|26072.2|26032.2|25959.4|25919.4|0
1633906800000|2021-10-10 23:00:00|25966.4|25926.4|25903.7|25863.7|25982.8|25942.8|25869.5|25829.5|0
1633910400000|2021-10-11 00:00:00|25903.6|25863.6|26016.1|25976.1|26027.2|25987.2|25889|25849|0
1633914000000|2021-10-11 01:00:00|26016.3|25976.3|26056.7|26016.7|26110.3|26070.3|26016.3|25976.3|0
1633917600000|2021-10-11 02:00:00|26056.5|26016.5|26028.8|25988.8|26084.3|26044.3|26028.5|25988.5|0
1633921200000|2021-10-11 03:00:00|26029|25989|26058.1|26018.1|26073.7|26033.7|26013.4|25973.4|0
1633924800000|2021-10-11 04:00:00|26058.2|26018.2|26078.8|26038.8|26091.2|26051.2|26049.8|26009.8|0
1633928400000|2021-10-11 05:00:00|26078.9|26038.9|26091.6|26051.6|26106|26066|26067.4|26027.4|0
1633932000000|2021-10-11 06:00:00|26093.9|26053.9|26021|26006|26136|26121|25961|25946|333
1633935600000|2021-10-11 07:00:00|26018.5|26003.5|25926|25911|26056|26041|25926|25911|2313
1633939200000|2021-10-11 08:00:00|25928.5|25913.5|25958.5|25943.5|26001|25986|25871|25856|1712
1633942800000|2021-10-11 09:00:00|25961|25946|25966|25951|25981|25966|25918.5|25903.5|796
1633946400000|2021-10-11 10:00:00|25968.5|25953.5|25866|25851|25976|25961|25831|25816|1113
1633950000000|2021-10-11 11:00:00|25863.5|25848.5|25846.6|25831.6|25918.5|25903.5|25839.1|25824.1|775
1633953600000|2021-10-11 12:00:00|25844.1|25829.1|25844.1|25829.1|25874.1|25859.1|25806.6|25791.6|987
1633957200000|2021-10-11 13:00:00|25841.6|25826.6|25919.1|25904.1|25929.1|25914.1|25819.1|25804.1|1928
1633960800000|2021-10-11 14:00:00|25921.6|25906.6|25891.5|25876.5|25931.5|25916.5|25856.6|25841.6|1851
1633964400000|2021-10-11 15:00:00|25889|25874|25959|25934|25961.5|25946.5|25876.5|25861.5|1491
1633968000000|2021-10-11 16:00:00|25954|25929|25899|25874|25959|25929|25889|25869|182
1633971600000|2021-10-11 17:00:00|25894|25869|25864|25844|25894|25874|25839|25814|278
1633975200000|2021-10-11 18:00:00|25859|25839|25874|25859|25894|25874|25849|25834|94
1633978800000|2021-10-11 19:00:00|25871.5|25856.5|25799|25784|25881.5|25866.5|25799|25784|212
1633982400000|2021-10-11 20:00:00|25816.7|25776.7|25783.8|25743.8|25819.1|25779.1|25769.2|25729.2|0
1633986000000|2021-10-11 21:00:00|25784.4|25744.4|25789.6|25749.6|25791.2|25751.2|25783.3|25743.3|0
1633989600000|2021-10-11 22:00:00|25790.6|25750.6|25759.9|25719.9|25798.6|25758.6|25753.7|25713.7|0
1633993200000|2021-10-11 23:00:00|25760|25720|25788.9|25748.9|25793.3|25753.3|25753.7|25713.7|0
1633996800000|2021-10-12 00:00:00|25789.1|25749.1|25736.5|25696.5|25818.5|25778.5|25712.4|25672.4|0
1634000400000|2021-10-12 01:00:00|25736.7|25696.7|25747.1|25707.1|25752.2|25712.2|25681.5|25641.5|0
1634004000000|2021-10-12 02:00:00|25747.3|25707.3|25771.2|25731.2|25779.8|25739.8|25735.1|25695.1|0
1634007600000|2021-10-12 03:00:00|25771|25731|25726.3|25686.3|25780.5|25740.5|25716.7|25676.7|0
1634011200000|2021-10-12 04:00:00|25726.5|25686.5|25760.2|25720.2|25769.6|25729.6|25726.3|25686.3|0
1634014800000|2021-10-12 05:00:00|25759.2|25719.2|25772|25732|25792|25752|25754|25714|0
1634018400000|2021-10-12 06:00:00|25771.5|25731.5|25694|25679|25771.5|25731.5|25634|25619|549
1634022000000|2021-10-12 07:00:00|25696.5|25681.5|25770.5|25755.5|25790.5|25775.5|25596.5|25581.5|3966
1634025600000|2021-10-12 08:00:00|25775.5|25760.5|25865.5|25850.5|25870.5|25855.5|25740.5|25725.5|1490
1634029200000|2021-10-12 09:00:00|25870.5|25855.5|25915.5|25900.5|25935.5|25920.5|25845.5|25830.5|1573
1634032800000|2021-10-12 10:00:00|25920.5|25905.5|25960.5|25945.5|25970.5|25955.5|25885.5|25870.5|628
1634036400000|2021-10-12 11:00:00|25963|25948|25895|25880|25965.5|25950.5|25890|25875|457
1634040000000|2021-10-12 12:00:00|25897.5|25882.5|25945|25930|25970|25955|25892.5|25877.5|774
1634043600000|2021-10-12 13:00:00|25942.5|25927.5|25957.5|25942.5|26000|25985|25905|25890|2470
1634047200000|2021-10-12 14:00:00|25960|25945|25933.6|25918.6|25998.6|25983.6|25908.6|25893.6|2200
1634050800000|2021-10-12 15:00:00|25936.1|25921.1|26021.1|26001.1|26026.1|26006.1|25936.1|25921.1|1881
1634054400000|2021-10-12 16:00:00|26026.1|26006.1|26006.1|25986.1|26051.1|26031.1|26001.1|25981.1|347
1634058000000|2021-10-12 17:00:00|26001.1|25981.1|26006.1|25986.1|26031.1|26006.1|25991.1|25966.1|96
1634061600000|2021-10-12 18:00:00|26001.1|25981.1|26011.1|25996.1|26046.1|26026.1|26001.1|25981.1|114
1634065200000|2021-10-12 19:00:00|26008.6|25993.6|25983.6|25968.6|26018.6|26003.6|25963.6|25948.6|297
1634068800000|2021-10-12 20:00:00|25999.4|25959.4|25925.8|25885.8|25999.4|25959.4|25915.2|25875.2|0
1634072400000|2021-10-12 21:00:00|25926.9|25886.9|25928|25888|25936.9|25896.9|25922.1|25882.1|0
1634076000000|2021-10-12 22:00:00|25926.7|25886.7|25955.2|25915.2|25962.8|25922.8|25926.7|25886.7|0
1634079600000|2021-10-12 23:00:00|25955|25915|25941.9|25901.9|25965.4|25925.4|25936.2|25896.2|0
1634083200000|2021-10-13 00:00:00|25941.8|25901.8|26014.1|25974.1|26028.9|25988.9|25940.6|25900.6|0
1634086800000|2021-10-13 01:00:00|26014.3|25974.3|25971|25931|26017.4|25977.4|25941.4|25901.4|0
1634090400000|2021-10-13 02:00:00|25971.2|25931.2|25973.5|25933.5|25986.1|25946.1|25950.9|25910.9|0
1634094000000|2021-10-13 03:00:00|25973.7|25933.7|26001.2|25961.2|26010.6|25970.6|25973.7|25933.7|0
1634097600000|2021-10-13 04:00:00|26002.4|25962.4|26027.6|25987.6|26031.2|25991.2|26002.4|25962.4|0
1634101200000|2021-10-13 05:00:00|26027.8|25987.8|25998|25958|26038.1|25998.1|25982.8|25942.8|0
1634104800000|2021-10-13 06:00:00|25997.5|25957.5|25956.1|25941.1|25997.5|25968.6|25923.6|25908.6|277
1634108400000|2021-10-13 07:00:00|25963.6|25948.6|25970.4|25955.4|25982.9|25967.9|25858.6|25843.6|2142
1634112000000|2021-10-13 08:00:00|25972.9|25957.9|25995.4|25980.4|26025.4|26010.4|25940.4|25925.4|1087
1634115600000|2021-10-13 09:00:00|25992.9|25977.9|26000.4|25985.4|26015.4|26000.4|25955.4|25940.4|702
1634119200000|2021-10-13 10:00:00|26005.4|25990.4|25975.4|25960.4|26025.4|26010.4|25965.4|25950.4|497
1634122800000|2021-10-13 11:00:00|25980.4|25965.4|25987.8|25972.8|25997.8|25982.8|25960.4|25945.4|385
1634126400000|2021-10-13 12:00:00|25990.3|25975.3|25987.8|25972.8|26055.3|26040.3|25977.8|25962.8|1184
1634130000000|2021-10-13 13:00:00|25985.3|25970.3|25982.8|25967.8|26047.8|26032.8|25967.8|25952.8|1469
1634133600000|2021-10-13 14:00:00|25977.8|25962.8|25957.8|25942.8|25992.8|25977.8|25925.3|25910.3|1879
1634137200000|2021-10-13 15:00:00|25960.3|25945.3|26027.8|26007.8|26032.8|26010.3|25950.3|25935.3|1546
1634140800000|2021-10-13 16:00:00|26032.8|26002.8|26007.8|25982.8|26032.8|26007.8|25992.8|25972.8|88
1634144400000|2021-10-13 17:00:00|26002.8|25987.8|26012.8|25987.8|26047.8|26027.8|26002.8|25977.8|177
1634148000000|2021-10-13 18:00:00|26007.8|25992.8|26002.8|25987.8|26052.8|26032.8|25990.3|25975.3|102
1634151600000|2021-10-13 19:00:00|26000.3|25985.3|26025.3|26010.3|26025.3|26010.3|25995.3|25980.3|145
1634155200000|2021-10-13 20:00:00|26044.5|26004.5|26043.6|26003.6|26054.1|26014.1|26029|25989|0
1634158800000|2021-10-13 21:00:00|26042.6|26002.6|26042.5|26002.5|26043.6|26003.6|26038.8|25998.8|0
1634162400000|2021-10-13 22:00:00|26042|26002|26074.2|26034.2|26087.4|26047.4|26038.6|25998.6|0
1634166000000|2021-10-13 23:00:00|26074|26034|26085.3|26045.3|26095.4|26055.4|26067.9|26027.9|0
1634169600000|2021-10-14 00:00:00|26085|26045|26104.2|26064.2|26133.2|26093.2|26082.2|26042.2|0
1634173200000|2021-10-14 01:00:00|26104|26064|26091.1|26051.1|26123.2|26083.2|26089.8|26049.8|0
1634176800000|2021-10-14 02:00:00|26090.5|26050.5|26109.5|26069.5|26115.5|26075.5|26089.7|26049.7|0
1634180400000|2021-10-14 03:00:00|26109.3|26069.3|26116.5|26076.5|26136.2|26096.2|26103.7|26063.7|0
1634184000000|2021-10-14 04:00:00|26116.7|26076.7|26119.1|26079.1|26121.1|26081.1|26104.9|26064.9|0
1634187600000|2021-10-14 05:00:00|26119|26079|26144.8|26104.8|26144.8|26104.8|26095.5|26055.5|0
1634191200000|2021-10-14 06:00:00|26144.5|26104.5|26145.3|26130.3|26150.3|26135.3|26055.3|26040.3|387
1634194800000|2021-10-14 07:00:00|26140.3|26125.3|26107.3|26092.3|26150.3|26135.3|26080.3|26065.3|2618
1634198400000|2021-10-14 08:00:00|26109.8|26094.8|26214.8|26199.8|26247.3|26232.3|26107.3|26092.3|1837
1634202000000|2021-10-14 09:00:00|26217.3|26202.3|26207.3|26192.3|26227.3|26212.3|26197.3|26182.3|807
1634205600000|2021-10-14 10:00:00|26212.3|26197.3|26207.3|26192.3|26222.3|26207.3|26187.3|26172.3|594
1634209200000|2021-10-14 11:00:00|26202.3|26187.3|26239.5|26224.5|26244.5|26229.5|26197.3|26182.3|486
1634212800000|2021-10-14 12:00:00|26234.5|26219.5|26269.5|26254.5|26284.5|26269.5|26234.5|26219.5|1117
1634216400000|2021-10-14 13:00:00|26274.5|26259.5|26279.5|26264.5|26304.5|26289.5|26257|26242|1467
1634220000000|2021-10-14 14:00:00|26284.5|26269.5|26292.8|26277.8|26327.8|26312.8|26274.5|26259.5|1882
1634223600000|2021-10-14 15:00:00|26287.8|26272.8|26320.3|26295.3|26325.3|26310.3|26277.8|26262.8|1977
1634227200000|2021-10-14 16:00:00|26315.3|26300.3|26335.3|26315.3|26340.3|26320.3|26315.3|26290.3|195
1634230800000|2021-10-14 17:00:00|26340.3|26320.3|26335.3|26315.3|26340.3|26320.3|26310.3|26285.3|78
1634234400000|2021-10-14 18:00:00|26330.3|26310.3|26347.8|26332.8|26352.8|26337.8|26330.3|26310.3|85
1634238000000|2021-10-14 19:00:00|26345.3|26330.3|26367.8|26352.8|26372.8|26357.8|26330.3|26315.3|267
1634241600000|2021-10-14 20:00:00|26388|26348|26399.9|26359.9|26429.5|26389.5|26374.7|26334.7|0
1634245200000|2021-10-14 21:00:00|26398.8|26358.8|26395.7|26355.7|26400.4|26360.4|26393.6|26353.6|0
1634248800000|2021-10-14 22:00:00|26394.2|26354.2|26402.5|26362.5|26408.1|26368.1|26380|26340|0
1634252400000|2021-10-14 23:00:00|26402.7|26362.7|26403.8|26363.8|26413.9|26373.9|26400.7|26360.7|0
1634256000000|2021-10-15 00:00:00|26403.6|26363.6|26373.7|26333.7|26403.8|26363.8|26341.7|26301.7|0
1634259600000|2021-10-15 01:00:00|26373.8|26333.8|26382.1|26342.1|26382.6|26342.6|26327|26287|0
1634263200000|2021-10-15 02:00:00|26382.3|26342.3|26417.1|26377.1|26433.6|26393.6|26376.9|26336.9|0
1634266800000|2021-10-15 03:00:00|26417.6|26377.6|26419.4|26379.4|26421.6|26381.6|26405.7|26365.7|0
1634270400000|2021-10-15 04:00:00|26419.9|26379.9|26404.3|26364.3|26434.2|26394.2|26399.6|26359.6|0
1634274000000|2021-10-15 05:00:00|26404.4|26364.4|26430.4|26390.4|26432.7|26392.7|26403.1|26363.1|0
1634277600000|2021-10-15 06:00:00|26432.2|26392.2|26475.3|26460.3|26480.3|26465.3|26385.3|26370.3|620
1634281200000|2021-10-15 07:00:00|26472.8|26457.8|26445.3|26430.3|26487.8|26472.8|26412.8|26397.8|3765
1634284800000|2021-10-15 08:00:00|26442.8|26427.8|26432.8|26417.8|26457.8|26442.8|26415.3|26400.3|963
1634288400000|2021-10-15 09:00:00|26435.3|26420.3|26432.8|26417.8|26452.8|26437.8|26422.8|26407.8|840
1634292000000|2021-10-15 10:00:00|26430.3|26415.3|26357.8|26342.8|26447.8|26432.8|26352.8|26337.8|1030
1634295600000|2021-10-15 11:00:00|26362.8|26347.8|26406.9|26391.9|26414.4|26399.4|26352.8|26337.8|445
1634299200000|2021-10-15 12:00:00|26404.4|26389.4|26491.9|26476.9|26499.4|26484.4|26404.4|26389.4|1275
1634302800000|2021-10-15 13:00:00|26489.4|26474.4|26559.4|26544.4|26559.4|26544.4|26474.4|26459.4|1386
1634306400000|2021-10-15 14:00:00|26556.9|26541.9|26487.3|26472.3|26556.9|26541.9|26437.3|26422.3|1965
1634310000000|2021-10-15 15:00:00|26489.8|26474.8|26338.6|26318.6|26507.3|26492.3|26321.1|26306.1|1920
1634313600000|2021-10-15 16:00:00|26343.6|26313.6|26353.6|26328.6|26353.6|26333.6|26333.6|26308.6|199
1634317200000|2021-10-15 17:00:00|26348.6|26333.6|26353.6|26333.6|26358.6|26338.6|26338.6|26318.6|79
1634320800000|2021-10-15 18:00:00|26358.6|26338.6|26366.1|26351.1|26373.6|26356.1|26356.1|26338.6|98
1634324400000|2021-10-15 19:00:00|26363.6|26348.6|26381.1|26366.1|26381.1|26366.1|26336.1|26321.1|239
1634328000000|2021-10-15 20:00:00|26392.6|26352.6|26409|26369|26410.6|26370.6|26387.5|26347.5|0
1634508000000|2021-10-17 22:00:00|26433.3|26393.3|26378.6|26338.6|26433.4|26393.4|26362.4|26322.4|0
1634511600000|2021-10-17 23:00:00|26378.8|26338.8|26343.3|26303.3|26385.6|26345.6|26341.5|26301.5|0
1634515200000|2021-10-18 00:00:00|26343.8|26303.8|26362.2|26322.2|26393|26353|26324.2|26284.2|0
1634518800000|2021-10-18 01:00:00|26362|26322|26359.9|26319.9|26371.8|26331.8|26323.1|26283.1|0
1634522400000|2021-10-18 02:00:00|26359.7|26319.7|26372.7|26332.7|26377.8|26337.8|26347.7|26307.7|0
1634526000000|2021-10-18 03:00:00|26372.8|26332.8|26364.8|26324.8|26377.3|26337.3|26361.8|26321.8|0
1634529600000|2021-10-18 04:00:00|26364.3|26324.3|26343|26303|26365.4|26325.4|26342.8|26302.8|0
1634533200000|2021-10-18 05:00:00|26343.1|26303.1|26348.9|26308.9|26363.5|26323.5|26340.2|26300.2|0
1634536800000|2021-10-18 06:00:00|26346.8|26306.8|26303.6|26288.6|26346.8|26311.1|26256.1|26241.1|328
1634540400000|2021-10-18 07:00:00|26306.1|26291.1|26331.8|26316.8|26368.6|26353.6|26258.6|26243.6|3159
1634544000000|2021-10-18 08:00:00|26329.3|26314.3|26326.8|26311.8|26366.8|26351.8|26311.8|26296.8|1141
1634547600000|2021-10-18 09:00:00|26321.8|26306.8|26276.8|26261.8|26331.8|26316.8|26266.8|26251.8|1180
1634551200000|2021-10-18 10:00:00|26274.3|26259.3|26251.8|26236.8|26291.8|26276.8|26231.8|26216.8|1553
1634554800000|2021-10-18 11:00:00|26254.3|26239.3|26273.6|26258.6|26311.8|26296.8|26251.8|26236.8|689
1634558400000|2021-10-18 12:00:00|26263.6|26248.6|26218.6|26203.6|26263.6|26248.6|26198.6|26183.6|1390
1634562000000|2021-10-18 13:00:00|26213.6|26198.6|26243.6|26228.6|26248.6|26233.6|26163.6|26148.6|1585
1634565600000|2021-10-18 14:00:00|26241.1|26226.1|26250.4|26235.4|26258.6|26243.6|26185.4|26170.4|1459
1634569200000|2021-10-18 15:00:00|26252.9|26237.9|26287.9|26267.9|26302.9|26287.9|26235.4|26220.4|1609
1634572800000|2021-10-18 16:00:00|26292.9|26262.9|26242.9|26222.9|26292.9|26272.9|26232.9|26217.9|234
1634576400000|2021-10-18 17:00:00|26247.9|26217.9|26247.9|26227.9|26252.9|26227.9|26237.9|26217.9|36
1634580000000|2021-10-18 18:00:00|26242.9|26222.9|26255.4|26240.4|26255.4|26240.4|26227.9|26202.9|90
1634583600000|2021-10-18 19:00:00|26252.9|26237.9|26260.4|26245.4|26260.4|26245.4|26240.4|26225.4|183
1634587200000|2021-10-18 20:00:00|26270.7|26230.7|26256.8|26216.8|26271|26231|26253.3|26213.3|0
1634590800000|2021-10-18 21:00:00|26256.3|26216.3|26261.2|26221.2|26261.7|26221.7|26256.3|26216.3|0
1634594400000|2021-10-18 22:00:00|26260.9|26220.9|26238.9|26198.9|26262.9|26222.9|26237.2|26197.2|0
1634598000000|2021-10-18 23:00:00|26239.4|26199.4|26263.1|26223.1|26268.8|26228.8|26233.7|26193.7|0
1634601600000|2021-10-19 00:00:00|26263.4|26223.4|26284.9|26244.9|26323.1|26283.1|26261.1|26221.1|0
1634605200000|2021-10-19 01:00:00|26285|26245|26308.1|26268.1|26317.2|26277.2|26257|26217|0
1634608800000|2021-10-19 02:00:00|26309.4|26269.4|26297.6|26257.6|26316.8|26276.8|26288.1|26248.1|0
1634612400000|2021-10-19 03:00:00|26297.5|26257.5|26305|26265|26313.8|26273.8|26288.1|26248.1|0
1634616000000|2021-10-19 04:00:00|26304.5|26264.5|26296.9|26256.9|26307.9|26267.9|26284.7|26244.7|0
1634619600000|2021-10-19 05:00:00|26295.8|26255.8|26322.7|26282.7|26325.5|26285.5|26279.5|26239.5|0
1634623200000|2021-10-19 06:00:00|26322.6|26282.6|26317.9|26302.9|26322.9|26307.9|26285.4|26268.1|322
1634626800000|2021-10-19 07:00:00|26310.4|26295.4|26290.3|26275.3|26325.4|26310.4|26260.4|26245.4|2503
1634630400000|2021-10-19 08:00:00|26280.3|26265.3|26315.3|26300.3|26337.8|26322.8|26270.3|26255.3|975
1634634000000|2021-10-19 09:00:00|26312.8|26297.8|26345.3|26330.3|26345.3|26330.3|26305.3|26290.3|522
1634637600000|2021-10-19 10:00:00|26342.8|26327.8|26372.8|26357.8|26392.8|26377.8|26325.3|26310.3|712
1634641200000|2021-10-19 11:00:00|26375.3|26360.3|26350.9|26335.9|26377.8|26362.8|26340.3|26325.3|588
1634644800000|2021-10-19 12:00:00|26348.4|26333.4|26310.9|26295.9|26360.9|26345.9|26295.9|26280.9|829
1634648400000|2021-10-19 13:00:00|26308.4|26293.4|26310.9|26295.9|26320.9|26305.9|26275.9|26260.9|1056
1634652000000|2021-10-19 14:00:00|26315.9|26300.9|26373.4|26358.4|26373.4|26358.4|26310.9|26295.9|1066
1634655600000|2021-10-19 15:00:00|26378.4|26363.4|26365.9|26345.9|26398.4|26383.4|26348.4|26333.4|2194
1634659200000|2021-10-19 16:00:00|26360.9|26340.9|26375.9|26355.9|26380.9|26360.9|26360.9|26340.9|171
1634662800000|2021-10-19 17:00:00|26370.9|26350.9|26370.9|26350.9|26375.9|26355.9|26365.9|26340.9|25
1634666400000|2021-10-19 18:00:00|26365.9|26345.9|26353.4|26338.4|26370.9|26345.9|26338.4|26323.4|81
1634670000000|2021-10-19 19:00:00|26355.9|26340.9|26365.9|26350.9|26375.9|26360.9|26353.4|26338.4|133
1634673600000|2021-10-19 20:00:00|26380.7|26340.7|26413.8|26373.8|26426|26386|26380.7|26340.7|0
1634677200000|2021-10-19 21:00:00|26412.8|26372.8|26415.5|26375.5|26415.5|26375.5|26409.6|26369.6|0
1634680800000|2021-10-19 22:00:00|26415.7|26375.7|26400.8|26360.8|26418.8|26378.8|26393.6|26353.6|0
1634684400000|2021-10-19 23:00:00|26400.6|26360.6|26419.9|26379.9|26427.4|26387.4|26396.4|26356.4|0
1634688000000|2021-10-20 00:00:00|26420.4|26380.4|26395.1|26355.1|26425.6|26385.6|26381.6|26341.6|0
1634691600000|2021-10-20 01:00:00|26395|26355|26390.3|26350.3|26409.3|26369.3|26366.5|26326.5|0
1634695200000|2021-10-20 02:00:00|26390.1|26350.1|26370.6|26330.6|26393.1|26353.1|26357.4|26317.4|0
1634698800000|2021-10-20 03:00:00|26370.8|26330.8|26394.8|26354.8|26397.8|26357.8|26366.1|26326.1|0
1634702400000|2021-10-20 04:00:00|26395.3|26355.3|26380.9|26340.9|26396.5|26356.5|26378|26338|0
1634706000000|2021-10-20 05:00:00|26381.1|26341.1|26361|26321|26381.1|26341.1|26349.3|26309.3|0
1634709600000|2021-10-20 06:00:00|26363.1|26323.1|26318.4|26303.4|26372.3|26332.3|26293.4|26278.4|208
1634713200000|2021-10-20 07:00:00|26320.9|26305.9|26409.4|26394.4|26494.4|26479.4|26268.4|26253.4|3419
1634716800000|2021-10-20 08:00:00|26404.4|26389.4|26446.9|26431.9|26459.4|26444.4|26379.4|26364.4|846
1634720400000|2021-10-20 09:00:00|26449.4|26434.4|26444.4|26429.4|26459.4|26444.4|26406.9|26391.9|648
1634724000000|2021-10-20 10:00:00|26446.9|26431.9|26454.4|26439.4|26469.4|26454.4|26426.9|26411.9|444
1634727600000|2021-10-20 11:00:00|26456.9|26441.9|26429.7|26414.7|26486.9|26471.9|26429.7|26414.7|458
1634731200000|2021-10-20 12:00:00|26434.7|26419.7|26402.2|26387.2|26474.7|26459.7|26399.7|26384.7|798
1634734800000|2021-10-20 13:00:00|26399.7|26384.7|26449.7|26434.7|26462.2|26447.2|26389.7|26374.7|1133
1634738400000|2021-10-20 14:00:00|26447.2|26432.2|26586.3|26571.3|26621.3|26606.3|26444.7|26429.7|2253
1634742000000|2021-10-20 15:00:00|26591.3|26576.3|26608.8|26583.8|26611.3|26596.3|26571.3|26556.3|1830
1634745600000|2021-10-20 16:00:00|26603.8|26588.8|26593.8|26573.8|26608.8|26588.8|26593.8|26568.8|165
1634749200000|2021-10-20 17:00:00|26598.8|26578.8|26583.8|26563.8|26598.8|26578.8|26558.8|26538.8|109
1634752800000|2021-10-20 18:00:00|26588.8|26558.8|26578.8|26563.8|26593.8|26573.8|26576.3|26558.8|64
1634756400000|2021-10-20 19:00:00|26581.3|26566.3|26591.3|26576.3|26601.3|26586.3|26578.8|26563.8|227
1634760000000|2021-10-20 20:00:00|26616.7|26576.7|26587.6|26547.6|26632.4|26592.4|26586.6|26546.6|0
1634763600000|2021-10-20 21:00:00|26588.1|26548.1|26587|26547|26589.2|26549.2|26586.5|26546.5|0
1634767200000|2021-10-20 22:00:00|26587.3|26547.3|26623.9|26583.9|26629.7|26589.7|26576|26536|0
1634770800000|2021-10-20 23:00:00|26624.2|26584.2|26603.6|26563.6|26632.8|26592.8|26603.6|26563.6|0
1634774400000|2021-10-21 00:00:00|26603.9|26563.9|26623.5|26583.5|26626.3|26586.3|26584.4|26544.4|0
1634778000000|2021-10-21 01:00:00|26624.2|26584.2|26650.1|26610.1|26654.9|26614.9|26602.1|26562.1|0
1634781600000|2021-10-21 02:00:00|26650|26610|26647.2|26607.2|26656.3|26616.3|26637.1|26597.1|0
1634785200000|2021-10-21 03:00:00|26647.8|26607.8|26607.2|26567.2|26649.7|26609.7|26606|26566|0
1634788800000|2021-10-21 04:00:00|26606|26566|26525.2|26485.2|26613.5|26573.5|26507.6|26467.6|0
1634792400000|2021-10-21 05:00:00|26523.7|26483.7|26506.9|26466.9|26538.7|26498.7|26485.3|26445.3|0
1634796000000|2021-10-21 06:00:00|26506.8|26466.8|26478.8|26463.8|26536.3|26521.3|26456.3|26441.3|367
1634799600000|2021-10-21 07:00:00|26476.3|26461.3|26532.8|26517.8|26542.8|26527.8|26391.3|26376.3|2801
1634803200000|2021-10-21 08:00:00|26530.3|26515.3|26520.3|26505.3|26537.8|26522.8|26477.8|26462.8|848
1634806800000|2021-10-21 09:00:00|26522.8|26507.8|26535.3|26520.3|26547.8|26532.8|26492.8|26477.8|587
1634810400000|2021-10-21 10:00:00|26537.8|26522.8|26502.8|26487.8|26547.8|26532.8|26490.3|26475.3|670
1634814000000|2021-10-21 11:00:00|26497.8|26482.8|26543|26528|26553|26538|26487.8|26472.8|779
1634817600000|2021-10-21 12:00:00|26548|26533|26545.5|26530.5|26563|26548|26523|26508|762
1634821200000|2021-10-21 13:00:00|26548|26533|26603|26588|26618|26603|26528|26513|1630
1634824800000|2021-10-21 14:00:00|26605.5|26590.5|26589.6|26574.6|26639.6|26624.6|26588|26573|1272
1634828400000|2021-10-21 15:00:00|26587.1|26572.1|26552.1|26532.1|26609.6|26594.6|26529.6|26514.6|1953
1634832000000|2021-10-21 16:00:00|26557.1|26537.1|26572.1|26552.1|26577.1|26557.1|26552.1|26532.1|154
1634835600000|2021-10-21 17:00:00|26577.1|26547.1|26572.1|26552.1|26602.1|26582.1|26567.1|26547.1|148
1634839200000|2021-10-21 18:00:00|26577.1|26557.1|26592.1|26577.1|26597.1|26579.6|26572.1|26557.1|43
1634842800000|2021-10-21 19:00:00|26594.6|26579.6|26622.1|26607.1|26632.1|26617.1|26594.6|26579.6|235
1634846400000|2021-10-21 20:00:00|26630.9|26590.9|26571|26531|26631.3|26591.3|26554.5|26514.5|0
1634850000000|2021-10-21 21:00:00|26570.5|26530.5|26589.5|26549.5|26592.7|26552.7|26570|26530|0
1634853600000|2021-10-21 22:00:00|26589.1|26549.1|26582.7|26542.7|26592.2|26552.2|26565.5|26525.5|0
1634857200000|2021-10-21 23:00:00|26582.6|26542.6|26573.2|26533.2|26594.1|26554.1|26567.3|26527.3|0
1634860800000|2021-10-22 00:00:00|26573.4|26533.4|26646|26606|26647.7|26607.7|26571.4|26531.4|0
1634864400000|2021-10-22 01:00:00|26645.8|26605.8|26675.1|26635.1|26680.5|26640.5|26629.8|26589.8|0
1634868000000|2021-10-22 02:00:00|26674.6|26634.6|26667.1|26627.1|26678.1|26638.1|26653.6|26613.6|0
1634871600000|2021-10-22 03:00:00|26667.6|26627.6|26682.5|26642.5|26685.8|26645.8|26663.9|26623.9|0
1634875200000|2021-10-22 04:00:00|26682.4|26642.4|26677.7|26637.7|26682.5|26642.5|26647.5|26607.5|0
1634878800000|2021-10-22 05:00:00|26678.2|26638.2|26635.7|26595.7|26686.6|26646.6|26566.2|26526.2|0
1634882400000|2021-10-22 06:00:00|26635.9|26595.9|26614.6|26599.6|26654.6|26639.6|26599.6|26584.6|248
1634886000000|2021-10-22 07:00:00|26609.6|26594.6|26609.8|26594.8|26699.6|26684.6|26574.6|26559.6|2747
1634889600000|2021-10-22 08:00:00|26604.8|26589.8|26667.3|26652.3|26679.8|26664.8|26569.8|26554.8|1184
1634893200000|2021-10-22 09:00:00|26664.8|26649.8|26634.8|26619.8|26679.8|26664.8|26624.8|26609.8|818
1634896800000|2021-10-22 10:00:00|26637.3|26622.3|26634.8|26619.8|26654.8|26639.8|26599.8|26584.8|1290
1634900400000|2021-10-22 11:00:00|26637.3|26622.3|26683.5|26668.5|26683.5|26668.5|26634.8|26619.8|1082
1634904000000|2021-10-22 12:00:00|26681|26666|26628.5|26613.5|26688.5|26673.5|26601|26586|689
1634907600000|2021-10-22 13:00:00|26623.5|26608.5|26663.5|26648.5|26663.5|26648.5|26608.5|26593.5|1071
1634911200000|2021-10-22 14:00:00|26666|26651|26602.9|26587.9|26682.9|26667.9|26597.9|26582.9|1249
1634914800000|2021-10-22 15:00:00|26605.4|26590.4|26570.4|26550.4|26625.4|26610.4|26547.9|26532.9|2042
1634918400000|2021-10-22 16:00:00|26565.4|26545.4|26605.4|26585.4|26625.4|26605.4|26550.4|26530.4|210
1634922000000|2021-10-22 17:00:00|26610.4|26590.4|26600.4|26575.4|26625.4|26600.4|26595.4|26575.4|116
1634925600000|2021-10-22 18:00:00|26605.4|26580.4|26610.4|26595.4|26642.9|26627.9|26600.4|26575.4|92
1634929200000|2021-10-22 19:00:00|26607.9|26592.9|26610.4|26595.4|26637.9|26622.9|26602.9|26587.9|143
1634932800000|2021-10-22 20:00:00|26623.7|26583.7|26599.7|26559.7|26624.4|26584.4|26573.3|26533.3|0
1635112800000|2021-10-24 22:00:00|26583.2|26543.2|26585.3|26545.3|26616.6|26576.6|26575.7|26535.7|0
1635116400000|2021-10-24 23:00:00|26585.6|26545.6|26557.9|26517.9|26596|26556|26540.2|26500.2|0
1635120000000|2021-10-25 00:00:00|26558.1|26518.1|26616|26576|26629.6|26589.6|26557.9|26517.9|0
1635123600000|2021-10-25 01:00:00|26616.5|26576.5|26604.1|26564.1|26629.3|26589.3|26578.9|26538.9|0
1635127200000|2021-10-25 02:00:00|26604.7|26564.7|26618.5|26578.5|26620|26580|26584.6|26544.6|0
1635130800000|2021-10-25 03:00:00|26619|26579|26625.5|26585.5|26651.6|26611.6|26615.5|26575.5|0
1635134400000|2021-10-25 04:00:00|26625.6|26585.6|26631.9|26591.9|26633.3|26593.3|26613.4|26573.4|0
1635138000000|2021-10-25 05:00:00|26631.3|26591.3|26643.2|26603.2|26648.8|26608.8|26617.9|26577.9|0
1635141600000|2021-10-25 06:00:00|26643.1|26603.1|26632.9|26617.9|26659.2|26630.4|26597.9|26582.9|335
1635145200000|2021-10-25 07:00:00|26640.4|26625.4|26641.4|26626.4|26717.9|26702.9|26572.9|26557.9|2911
1635148800000|2021-10-25 08:00:00|26638.9|26623.9|26708.9|26693.9|26736.4|26721.4|26633.9|26618.9|1033
1635152400000|2021-10-25 09:00:00|26711.4|26696.4|26741.4|26726.4|26743.9|26728.9|26683.9|26668.9|725
1635156000000|2021-10-25 10:00:00|26738.9|26723.9|26781.4|26766.4|26821.4|26806.4|26738.9|26723.9|1324
1635159600000|2021-10-25 11:00:00|26783.9|26768.9|26758.3|26743.3|26788.9|26773.9|26748.3|26733.3|450
1635163200000|2021-10-25 12:00:00|26755.8|26740.8|26753.3|26738.3|26778.3|26763.3|26733.3|26718.3|632
1635166800000|2021-10-25 13:00:00|26758.3|26743.3|26760.8|26745.8|26768.3|26753.3|26693.3|26678.3|1337
1635170400000|2021-10-25 14:00:00|26758.3|26743.3|26785|26770|26790|26775|26742.5|26727.5|1081
1635174000000|2021-10-25 15:00:00|26782.5|26767.5|26822.5|26802.5|26835|26820|26780|26765|1834
1635177600000|2021-10-25 16:00:00|26827.5|26807.5|26832.5|26812.5|26847.5|26827.5|26822.5|26802.5|73
1635181200000|2021-10-25 17:00:00|26837.5|26817.5|26847.5|26827.5|26847.5|26827.5|26832.5|26812.5|74
1635184800000|2021-10-25 18:00:00|26842.5|26822.5|26837.5|26822.5|26852.5|26835|26835|26817.5|65
1635188400000|2021-10-25 19:00:00|26840|26825|26857.5|26842.5|26865|26850|26835|26820|238
1635192000000|2021-10-25 20:00:00|26879.1|26839.1|26919.4|26879.4|26924.5|26884.5|26842.1|26802.1|0
1635195600000|2021-10-25 21:00:00|26919.7|26879.7|26914.8|26874.8|26921.4|26881.4|26907|26867|0
1635199200000|2021-10-25 22:00:00|26915|26875|26897.2|26857.2|26920.3|26880.3|26894.6|26854.6|0
1635202800000|2021-10-25 23:00:00|26897.3|26857.3|26918.1|26878.1|26926.6|26886.6|26895.3|26855.3|0
1635206400000|2021-10-26 00:00:00|26918.4|26878.4|26942.8|26902.8|26947.9|26907.9|26909.8|26869.8|0
1635210000000|2021-10-26 01:00:00|26943.4|26903.4|26936.2|26896.2|26972.2|26932.2|26935|26895|0
1635213600000|2021-10-26 02:00:00|26935.7|26895.7|26960.2|26920.2|26961.9|26921.9|26928.5|26888.5|0
1635217200000|2021-10-26 03:00:00|26960|26920|26931.6|26891.6|26961.9|26921.9|26928|26888|0
1635220800000|2021-10-26 04:00:00|26930|26890|26917.9|26877.9|26932.3|26892.3|26917.8|26877.8|0
1635224400000|2021-10-26 05:00:00|26918.5|26878.5|26915.6|26875.6|26936.7|26896.7|26912.5|26872.5|0
1635228000000|2021-10-26 06:00:00|26916.1|26876.1|26900|26885|26925|26910|26890|26856.8|357
1635231600000|2021-10-26 07:00:00|26902.5|26887.5|26992.5|26977.5|27027.5|27012.5|26845|26830|3018
1635235200000|2021-10-26 08:00:00|26987.5|26972.5|26977.5|26962.5|27052.5|27037.5|26972.5|26957.5|1949
1635238800000|2021-10-26 09:00:00|26975|26960|26932.5|26917.5|26977.5|26962.5|26892.5|26877.5|1475
1635242400000|2021-10-26 10:00:00|26927.5|26912.5|26962.5|26947.5|26977.5|26962.5|26925|26910|579
1635246000000|2021-10-26 11:00:00|26967.5|26952.5|26958.6|26943.6|26968.6|26953.6|26933.6|26918.6|368
1635249600000|2021-10-26 12:00:00|26956.1|26941.1|26963.6|26948.6|27008.6|26993.6|26941.1|26926.1|756
1635253200000|2021-10-26 13:00:00|26961.1|26946.1|26948.6|26933.6|27003.6|26988.6|26933.6|26918.6|1008
1635256800000|2021-10-26 14:00:00|26946.1|26931.1|26995.9|26980.9|27005.9|26990.9|26943.6|26928.6|962
1635260400000|2021-10-26 15:00:00|26998.4|26983.4|26978.4|26958.4|27015.9|27000.9|26965.9|26950.9|1483
1635264000000|2021-10-26 16:00:00|26983.4|26963.4|26923.4|26903.4|26983.4|26963.4|26898.4|26878.4|340
1635267600000|2021-10-26 17:00:00|26918.4|26898.4|26928.4|26903.4|26943.4|26918.4|26913.4|26893.4|86
1635271200000|2021-10-26 18:00:00|26933.4|26908.4|26935.9|26920.9|26948.4|26925.9|26915.9|26900.9|90
1635274800000|2021-10-26 19:00:00|26933.4|26918.4|26923.4|26908.4|26948.4|26933.4|26915.9|26900.9|107
1635278400000|2021-10-26 20:00:00|26931.8|26891.8|26931.8|26891.8|26954.3|26914.3|26928.9|26888.9|0
1635282000000|2021-10-26 21:00:00|26933.9|26893.9|26933|26893|26937.6|26897.6|26929.7|26889.7|0
1635285600000|2021-10-26 22:00:00|26934|26894|26968.9|26928.9|26977.2|26937.2|26933.7|26893.7|0
1635289200000|2021-10-26 23:00:00|26968.7|26928.7|26964.9|26924.9|26984.8|26944.8|26948.5|26908.5|0
1635292800000|2021-10-27 00:00:00|26965.2|26925.2|26925.3|26885.3|26977.7|26937.7|26916.5|26876.5|0
1635296400000|2021-10-27 01:00:00|26925.5|26885.5|26892.5|26852.5|26932.4|26892.4|26889.3|26849.3|0
1635300000000|2021-10-27 02:00:00|26893.5|26853.5|26917|26877|26923.1|26883.1|26893.5|26853.5|0
1635303600000|2021-10-27 03:00:00|26917.2|26877.2|26906.1|26866.1|26926.8|26886.8|26905.4|26865.4|0
1635307200000|2021-10-27 04:00:00|26906.2|26866.2|26915|26875|26915|26875|26898.1|26858.1|0
1635310800000|2021-10-27 05:00:00|26914.9|26874.9|26947.9|26907.9|26957.9|26917.9|26914.9|26874.9|0
1635314400000|2021-10-27 06:00:00|26948|26908|26925.9|26910.9|26960.8|26933.4|26898.4|26883.4|204
1635318000000|2021-10-27 07:00:00|26918.4|26903.4|26925.4|26910.4|26950.9|26935.9|26875.4|26860.4|2364
1635321600000|2021-10-27 08:00:00|26922.9|26907.9|26845.4|26830.4|26940.4|26925.4|26840.4|26825.4|930
1635325200000|2021-10-27 09:00:00|26840.4|26825.4|26865.4|26850.4|26870.4|26855.4|26810.4|26795.4|976
1635328800000|2021-10-27 10:00:00|26867.9|26852.9|26832.9|26817.9|26915.4|26900.4|26800.4|26785.4|1071
1635332400000|2021-10-27 11:00:00|26827.9|26812.9|26825.1|26810.1|26880.4|26865.4|26822.6|26807.6|693
1635336000000|2021-10-27 12:00:00|26820.1|26805.1|26850.1|26835.1|26850.1|26835.1|26795.1|26780.1|720
1635339600000|2021-10-27 13:00:00|26855.1|26840.1|26855.1|26840.1|26855.1|26840.1|26780.1|26765.1|1274
1635343200000|2021-10-27 14:00:00|26857.6|26842.6|26790.3|26775.3|26887.6|26872.6|26765.3|26750.3|1341
1635346800000|2021-10-27 15:00:00|26787.8|26772.8|26807.8|26787.8|26840.3|26825.3|26787.8|26772.8|1564
1635350400000|2021-10-27 16:00:00|26812.8|26792.8|26842.8|26822.8|26847.8|26827.8|26807.8|26787.8|244
1635354000000|2021-10-27 17:00:00|26837.8|26817.8|26857.8|26837.8|26862.8|26842.8|26832.8|26812.8|115
1635357600000|2021-10-27 18:00:00|26852.8|26832.8|26842.8|26827.8|26867.8|26847.8|26840.3|26825.3|76
1635361200000|2021-10-27 19:00:00|26840.3|26825.3|26745.3|26730.3|26840.3|26825.3|26737.8|26722.8|230
1635364800000|2021-10-27 20:00:00|26750.4|26710.4|26769.4|26729.4|26772.7|26732.7|26746.7|26706.7|1
1635368400000|2021-10-27 21:00:00|26768.9|26728.9|26771|26731|26772.6|26732.6|26767.8|26727.8|0
1635372000000|2021-10-27 22:00:00|26772|26732|26793.2|26753.2|26795.8|26755.8|26772|26732|0
1635375600000|2021-10-27 23:00:00|26793.3|26753.3|26803.9|26763.9|26808.3|26768.3|26787.7|26747.7|0
1635379200000|2021-10-28 00:00:00|26803.6|26763.6|26783.3|26743.3|26816.6|26776.6|26759.9|26719.9|0
1635382800000|2021-10-28 01:00:00|26783.4|26743.4|26797.3|26757.3|26820.6|26780.6|26767.6|26727.6|0
1635386400000|2021-10-28 02:00:00|26797.2|26757.2|26785.3|26745.3|26812|26772|26763.2|26723.2|0
1635390000000|2021-10-28 03:00:00|26785.8|26745.8|26794.2|26754.2|26797.3|26757.3|26770.6|26730.6|0
1635393600000|2021-10-28 04:00:00|26794.3|26754.3|26805.6|26765.6|26808.5|26768.5|26786.5|26746.5|0
1635397200000|2021-10-28 05:00:00|26805.5|26765.5|26864.8|26824.8|26879.8|26839.8|26805.4|26765.4|0
1635400800000|2021-10-28 06:00:00|26864.9|26824.9|26807.8|26792.8|26873.8|26833.8|26772.8|26757.8|313
1635404400000|2021-10-28 07:00:00|26810.3|26795.3|26858.5|26843.5|26917.8|26902.8|26790.3|26775.3|2435
1635408000000|2021-10-28 08:00:00|26853.5|26838.5|26843.5|26828.5|26853.5|26838.5|26768.5|26753.5|1279
1635411600000|2021-10-28 09:00:00|26846|26831|26896|26881|26913.5|26898.5|26818.5|26803.5|1052
1635415200000|2021-10-28 10:00:00|26893.5|26878.5|26923.5|26908.5|26943.5|26928.5|26886|26871|792
1635418800000|2021-10-28 11:00:00|26921|26906|26896.9|26881.9|26943.5|26928.5|26876.9|26861.9|771
1635422400000|2021-10-28 12:00:00|26899.4|26884.4|26921.9|26906.9|26946.9|26931.9|26866.9|26851.9|1406
1635426000000|2021-10-28 13:00:00|26916.9|26901.9|26864.4|26849.4|26919.4|26904.4|26821.9|26806.9|2300
1635429600000|2021-10-28 14:00:00|26861.9|26846.9|26892.9|26877.9|26905.4|26890.4|26812.9|26797.9|1315
1635433200000|2021-10-28 15:00:00|26890.4|26875.4|26880.4|26860.4|26922.9|26907.9|26872.9|26857.9|1594
1635436800000|2021-10-28 16:00:00|26875.4|26855.4|26835.4|26815.4|26880.4|26865.4|26825.4|26805.4|412
1635440400000|2021-10-28 17:00:00|26840.4|26820.4|26850.4|26825.4|26855.4|26835.4|26825.4|26805.4|266
1635444000000|2021-10-28 18:00:00|26855.4|26830.4|26840.4|26825.4|26875.4|26855.4|26832.9|26817.9|236
1635447600000|2021-10-28 19:00:00|26842.9|26827.9|26877.9|26862.9|26882.9|26867.9|26830.4|26815.4|167
1635451200000|2021-10-28 20:00:00|26894.4|26854.4|26830|26790|26894.9|26854.9|26791.9|26751.9|0
1635454800000|2021-10-28 21:00:00|26828.4|26788.4|26853.7|26813.7|26861.6|26821.6|26825.3|26785.3|0
1635458400000|2021-10-28 22:00:00|26852.5|26812.5|26839.1|26799.1|26857.2|26817.2|26828.1|26788.1|0
1635462000000|2021-10-28 23:00:00|26838.8|26798.8|26839.9|26799.9|26845.6|26805.6|26823.3|26783.3|0
1635465600000|2021-10-29 00:00:00|26840.2|26800.2|26785.9|26745.9|26858.4|26818.4|26782.6|26742.6|0
1635469200000|2021-10-29 01:00:00|26788.7|26748.7|26790.8|26750.8|26809.1|26769.1|26761.3|26721.3|0
1635472800000|2021-10-29 02:00:00|26790.9|26750.9|26794.6|26754.6|26809.3|26769.3|26776.9|26736.9|0
1635476400000|2021-10-29 03:00:00|26794.8|26754.8|26801.3|26761.3|26833.9|26793.9|26784.4|26744.4|0
1635480000000|2021-10-29 04:00:00|26800.8|26760.8|26777.8|26737.8|26814.4|26774.4|26777.8|26737.8|0
1635483600000|2021-10-29 05:00:00|26778.3|26738.3|26787.2|26747.2|26796|26756|26756.7|26716.7|0
1635487200000|2021-10-29 06:00:00|26787.3|26747.3|26795.4|26780.4|26805.4|26790.4|26737.9|26718.7|263
1635490800000|2021-10-29 07:00:00|26797.9|26782.9|26787.8|26772.8|26847.9|26832.9|26655.4|26640.4|2941
1635494400000|2021-10-29 08:00:00|26785.3|26770.3|26800.3|26785.3|26862.8|26847.8|26767.8|26752.8|1351
1635498000000|2021-10-29 09:00:00|26797.8|26782.8|26765.3|26750.3|26827.8|26812.8|26747.8|26732.8|866
1635501600000|2021-10-29 10:00:00|26767.8|26752.8|26775.3|26760.3|26782.8|26767.8|26632.8|26617.8|2247
1635505200000|2021-10-29 11:00:00|26772.8|26757.8|26779.2|26764.2|26802.8|26787.8|26757.8|26742.8|817
1635508800000|2021-10-29 12:00:00|26781.7|26766.7|26746.7|26731.7|26819.2|26804.2|26724.2|26709.2|1199
1635512400000|2021-10-29 13:00:00|26744.2|26729.2|26806.7|26791.7|26834.2|26819.2|26709.2|26694.2|1447
1635516000000|2021-10-29 14:00:00|26804.2|26789.2|26856.4|26841.4|26876.4|26861.4|26801.4|26786.4|1957
1635519600000|2021-10-29 15:00:00|26853.9|26838.9|26888.9|26868.9|26931.4|26916.4|26851.4|26836.4|2600
1635523200000|2021-10-29 16:00:00|26893.9|26863.9|26933.9|26913.9|26953.9|26933.9|26888.9|26863.9|278
1635526800000|2021-10-29 17:00:00|26938.9|26908.9|26918.9|26898.9|26938.9|26918.9|26903.9|26883.9|142
1635530400000|2021-10-29 18:00:00|26913.9|26893.9|26893.9|26878.9|26923.9|26903.9|26871.4|26853.9|121
1635534000000|2021-10-29 19:00:00|26896.4|26881.4|26963.9|26948.9|26966.4|26951.4|26886.4|26871.4|173
1635537600000|2021-10-29 20:00:00|26966.4|26951.4|26993.9|26953.9|26998.2|26958.2|26957.7|26917.7|0
1635541200000|2021-10-29 21:00:00|26994.2|26954.2|26994.2|26954.2|26994.2|26954.2|26994.2|26954.2|0
1635717600000|2021-10-31 22:00:00|27029.4|26989.4|27026|26986|27058.8|27018.8|27013.8|26973.8|0
1635721200000|2021-10-31 23:00:00|27025.6|26985.6|27045.3|27005.3|27053.1|27013.1|27000.4|26960.4|0
1635724800000|2021-11-01 00:00:00|27045.6|27005.6|27070.5|27030.5|27084.6|27044.6|27038.9|26998.9|0
1635728400000|2021-11-01 01:00:00|27070.3|27030.3|27017.4|26977.4|27070.3|27030.3|27001.3|26961.3|0
1635732000000|2021-11-01 02:00:00|27017.9|26977.9|27016.5|26976.5|27028.9|26988.9|27004.4|26964.4|0
1635735600000|2021-11-01 03:00:00|27016.4|26976.4|27018|26978|27033.3|26993.3|27016.2|26976.2|0
1635739200000|2021-11-01 04:00:00|27017.9|26977.9|27012.3|26972.3|27026.9|26986.9|27009|26969|0
1635742800000|2021-11-01 05:00:00|27012.1|26972.1|27011.5|26971.5|27044.5|27004.5|27008.2|26968.2|0
1635746400000|2021-11-01 06:00:00|27011.3|26971.3|26994.6|26954.6|27011.5|26971.5|26967.7|26927.7|0
1635750000000|2021-11-01 07:00:00|26993.6|26953.6|26998.9|26983.9|27021.4|27006.4|26981.4|26951.7|306
1635753600000|2021-11-01 08:00:00|26996.4|26981.4|27283.8|27268.8|27311.3|27296.3|26981.4|26966.4|4077
1635757200000|2021-11-01 09:00:00|27281.3|27266.3|27241.3|27226.3|27301.3|27286.3|27236.3|27221.3|1638
1635760800000|2021-11-01 10:00:00|27238.8|27223.8|27156.3|27141.3|27241.3|27226.3|27151.3|27136.3|1313
1635764400000|2021-11-01 11:00:00|27161.3|27146.3|27106.3|27091.3|27188.8|27173.8|27106.3|27091.3|964
1635768000000|2021-11-01 12:00:00|27101.3|27086.3|27110.3|27095.3|27120.3|27105.3|27071.3|27056.3|832
1635771600000|2021-11-01 13:00:00|27105.3|27090.3|27150.3|27135.3|27175.3|27160.3|27100.3|27085.3|1155
1635775200000|2021-11-01 14:00:00|27145.3|27130.3|27185.3|27170.3|27185.3|27170.3|27110.3|27095.3|1325
1635778800000|2021-11-01 15:00:00|27190.3|27175.3|27197.2|27182.2|27225.3|27210.3|27157.2|27142.2|1056
1635782400000|2021-11-01 16:00:00|27194.7|27179.7|27224.7|27204.7|27227.2|27212.2|27189.7|27174.7|1482
1635786000000|2021-11-01 17:00:00|27229.7|27209.7|27219.7|27199.7|27239.7|27219.7|27214.7|27194.7|238
1635789600000|2021-11-01 18:00:00|27214.7|27194.7|27184.7|27164.7|27219.7|27199.7|27164.7|27144.7|348
1635793200000|2021-11-01 19:00:00|27179.7|27159.7|27237.2|27222.2|27242.2|27227.2|27179.7|27159.7|215
1635796800000|2021-11-01 20:00:00|27234.7|27219.7|27242.2|27227.2|27244.7|27229.7|27212.2|27197.2|109
1635800400000|2021-11-01 21:00:00|27255.4|27215.4|27253.2|27213.2|27256.5|27216.5|27251.1|27211.1|0
1635804000000|2021-11-01 22:00:00|27253.4|27213.4|27266.5|27226.5|27270.3|27230.3|27239.3|27199.3|0
1635807600000|2021-11-01 23:00:00|27266.4|27226.4|27236.7|27196.7|27266.5|27226.5|27236.7|27196.7|0
1635811200000|2021-11-02 00:00:00|27237|27197|27231.5|27191.5|27244.3|27204.3|27218.1|27178.1|0
1635814800000|2021-11-02 01:00:00|27231.6|27191.6|27217.3|27177.3|27261.1|27221.1|27212.7|27172.7|0
1635818400000|2021-11-02 02:00:00|27217.5|27177.5|27176|27136|27226.5|27186.5|27170|27130|0
1635822000000|2021-11-02 03:00:00|27175.9|27135.9|27212.7|27172.7|27212.7|27172.7|27172.2|27132.2|0
1635825600000|2021-11-02 04:00:00|27212.6|27172.6|27192.7|27152.7|27216.4|27176.4|27192.5|27152.5|0
1635829200000|2021-11-02 05:00:00|27192.5|27152.5|27226.6|27186.6|27236.3|27196.3|27186.2|27146.2|0
1635832800000|2021-11-02 06:00:00|27226|27186|27234.3|27194.3|27294|27254|27203.1|27163.1|0
1635836400000|2021-11-02 07:00:00|27233.7|27193.7|27204.7|27189.7|27240.1|27217.2|27187.2|27172.2|186
1635840000000|2021-11-02 08:00:00|27207.2|27192.2|27137|27122|27237.2|27222.2|27137|27122|2502
1635843600000|2021-11-02 09:00:00|27139.5|27124.5|27152|27137|27177|27162|27107|27092|1074
1635847200000|2021-11-02 10:00:00|27147|27132|27227|27212|27227|27212|27132|27117|949
1635850800000|2021-11-02 11:00:00|27224.5|27209.5|27149.5|27134.5|27227|27212|27127|27112|692
1635854400000|2021-11-02 12:00:00|27147|27132|27157.3|27142.3|27192|27177|27147|27132|524
1635858000000|2021-11-02 13:00:00|27162.3|27147.3|27207.3|27192.3|27217.3|27202.3|27127.3|27112.3|1108
1635861600000|2021-11-02 14:00:00|27204.8|27189.8|27187.3|27172.3|27207.3|27192.3|27142.3|27127.3|2144
1635865200000|2021-11-02 15:00:00|27189.8|27174.8|27201|27186|27231|27216|27178.5|27163.5|1416
1635868800000|2021-11-02 16:00:00|27203.5|27188.5|27213.5|27193.5|27221|27206|27191|27176|2369
1635872400000|2021-11-02 17:00:00|27208.5|27188.5|27203.5|27183.5|27213.5|27193.5|27198.5|27173.5|91
1635876000000|2021-11-02 18:00:00|27198.5|27178.5|27203.5|27183.5|27208.5|27183.5|27188.5|27168.5|42
1635879600000|2021-11-02 19:00:00|27208.5|27188.5|27221|27206|27221|27206|27198.5|27178.5|133
1635883200000|2021-11-02 20:00:00|27218.5|27203.5|27221|27206|27226|27211|27211|27196|62
1635886800000|2021-11-02 21:00:00|27228.1|27188.1|27226.6|27186.6|27230.8|27190.8|27225.5|27185.5|0
1635890400000|2021-11-02 22:00:00|27226.8|27186.8|27214.3|27174.3|27229.7|27189.7|27214.3|27174.3|0
1635894000000|2021-11-02 23:00:00|27214.6|27174.6|27214.3|27174.3|27221.3|27181.3|27211.2|27171.2|0
1635897600000|2021-11-03 00:00:00|27214.1|27174.1|27225.2|27185.2|27225.4|27185.4|27190.1|27150.1|0
1635901200000|2021-11-03 01:00:00|27225.1|27185.1|27234.3|27194.3|27267.2|27227.2|27222.1|27182.1|0
1635904800000|2021-11-03 02:00:00|27234.1|27194.1|27219|27179|27234.4|27194.4|27216.1|27176.1|0
1635908400000|2021-11-03 03:00:00|27219.5|27179.5|27221.6|27181.6|27227.9|27187.9|27213.2|27173.2|0
1635912000000|2021-11-03 04:00:00|27221.7|27181.7|27222|27182|27227.7|27187.7|27218.8|27178.8|0
1635915600000|2021-11-03 05:00:00|27222.5|27182.5|27209.9|27169.9|27227.9|27187.9|27204|27164|0
1635919200000|2021-11-03 06:00:00|27209.6|27169.6|27221.1|27181.1|27242.2|27202.2|27206.3|27166.3|0
1635922800000|2021-11-03 07:00:00|27220.1|27180.1|27188.5|27173.5|27221.3|27183.5|27158.5|27143.5|124
1635926400000|2021-11-03 08:00:00|27183.5|27168.5|27223.5|27208.5|27257|27242|27151|27136|2424
1635930000000|2021-11-03 09:00:00|27221|27206|27248.5|27233.5|27253.5|27238.5|27213.5|27198.5|724
1635933600000|2021-11-03 10:00:00|27246|27231|27306|27291|27313.5|27298.5|27236|27221|1410
1635937200000|2021-11-03 11:00:00|27303.5|27288.5|27353.5|27338.5|27353.5|27338.5|27283.5|27268.5|1049
1635940800000|2021-11-03 12:00:00|27351|27336|27323.5|27308.5|27368.5|27353.5|27308.5|27293.5|1052
1635944400000|2021-11-03 13:00:00|27328.5|27313.5|27296|27281|27333.5|27318.5|27288.5|27273.5|1239
1635948000000|2021-11-03 14:00:00|27293.5|27278.5|27358.5|27343.5|27361|27346|27293.5|27278.5|1359
1635951600000|2021-11-03 15:00:00|27353.5|27338.5|27341.6|27326.6|27358.5|27343.5|27301.6|27286.6|1170
1635955200000|2021-11-03 16:00:00|27336.6|27321.6|27389.1|27369.1|27396.6|27381.6|27336.6|27321.6|2504
1635958800000|2021-11-03 17:00:00|27384.1|27364.1|27374.1|27349.1|27389.1|27369.1|27369.1|27349.1|138
1635962400000|2021-11-03 18:00:00|27379.1|27354.1|27439.1|27419.1|27454.1|27434.1|27369.1|27349.1|431
1635966000000|2021-11-03 19:00:00|27444.1|27414.1|27474.1|27459.1|27489.1|27469.1|27439.1|27414.1|337
1635969600000|2021-11-03 20:00:00|27476.6|27461.6|27506.6|27491.6|27536.6|27521.6|27469.1|27454.1|208
1635973200000|2021-11-03 21:00:00|27524.2|27484.2|27527.4|27487.4|27530|27490|27524.2|27484.2|0
1635976800000|2021-11-03 22:00:00|27527.6|27487.6|27548.4|27508.4|27551|27511|27524.2|27484.2|0
1635980400000|2021-11-03 23:00:00|27548.6|27508.6|27551.8|27511.8|27560.5|27520.5|27534.1|27494.1|0
1635984000000|2021-11-04 00:00:00|27551.6|27511.6|27507.4|27467.4|27551.6|27511.6|27498.8|27458.8|0
1635987600000|2021-11-04 01:00:00|27507.3|27467.3|27481.4|27441.4|27507.3|27467.3|27476.9|27436.9|0
1635991200000|2021-11-04 02:00:00|27482|27442|27502.7|27462.7|27504.5|27464.5|27480|27440|0
1635994800000|2021-11-04 03:00:00|27502.2|27462.2|27497.9|27457.9|27505.1|27465.1|27492.4|27452.4|0
1635998400000|2021-11-04 04:00:00|27498|27458|27501.5|27461.5|27510.8|27470.8|27498|27458|0
1636002000000|2021-11-04 05:00:00|27501.3|27461.3|27560.9|27520.9|27573.9|27533.9|27494.3|27454.3|0
1636005600000|2021-11-04 06:00:00|27561|27521|27600.1|27560.1|27603.4|27563.4|27558.8|27518.8|0
1636009200000|2021-11-04 07:00:00|27600|27560|27521.6|27506.6|27603.1|27563.1|27511.6|27496.6|562
1636012800000|2021-11-04 08:00:00|27519.1|27504.1|27488.1|27473.1|27556.6|27541.6|27463.1|27448.1|2541
1636016400000|2021-11-04 09:00:00|27490.6|27475.6|27473.1|27458.1|27523.1|27508.1|27468.1|27453.1|808
1636020000000|2021-11-04 10:00:00|27468.1|27453.1|27508.1|27493.1|27518.1|27503.1|27458.1|27443.1|830
1636023600000|2021-11-04 11:00:00|27510.6|27495.6|27478.1|27463.1|27523.1|27508.1|27470.6|27455.6|924
1636027200000|2021-11-04 12:00:00|27475.6|27460.6|27426.2|27411.2|27503.1|27488.1|27411.2|27396.2|1206
1636030800000|2021-11-04 13:00:00|27428.7|27413.7|27451.2|27436.2|27496.2|27481.2|27411.2|27396.2|1302
1636034400000|2021-11-04 14:00:00|27456.2|27441.2|27456.2|27441.2|27486.2|27471.2|27421.2|27406.2|1298
1636038000000|2021-11-04 15:00:00|27451.2|27436.2|27483.1|27468.1|27483.1|27468.1|27421.2|27406.2|1195
1636041600000|2021-11-04 16:00:00|27480.6|27465.6|27545.6|27520.6|27545.6|27525.6|27468.1|27453.1|2099
1636045200000|2021-11-04 17:00:00|27540.6|27525.6|27520.6|27500.6|27545.6|27525.6|27515.6|27495.6|239
1636048800000|2021-11-04 18:00:00|27515.6|27495.6|27515.6|27495.6|27525.6|27505.6|27495.6|27470.6|91
1636052400000|2021-11-04 19:00:00|27520.6|27500.6|27538.1|27523.1|27538.1|27523.1|27515.6|27490.6|121
1636056000000|2021-11-04 20:00:00|27535.6|27520.6|27533.1|27518.1|27568.1|27553.1|27533.1|27518.1|102
1636059600000|2021-11-04 21:00:00|27555.2|27515.2|27553.1|27513.1|27558.4|27518.4|27552.6|27512.6|0
1636063200000|2021-11-04 22:00:00|27552.2|27512.2|27568.1|27528.1|27574.4|27534.4|27540.7|27500.7|0
1636066800000|2021-11-04 23:00:00|27568.4|27528.4|27581.4|27541.4|27583.2|27543.2|27558|27518|0
1636070400000|2021-11-05 00:00:00|27581.1|27541.1|27561.3|27521.3|27581.5|27541.5|27534.9|27494.9|0
1636074000000|2021-11-05 01:00:00|27561.5|27521.5|27542.7|27502.7|27567.7|27527.7|27526.5|27486.5|0
1636077600000|2021-11-05 02:00:00|27542.6|27502.6|27569.6|27529.6|27578.8|27538.8|27536.7|27496.7|0
1636081200000|2021-11-05 03:00:00|27569.9|27529.9|27561.5|27521.5|27573.2|27533.2|27537.7|27497.7|0
1636084800000|2021-11-05 04:00:00|27560.9|27520.9|27559.5|27519.5|27567.9|27527.9|27558.5|27518.5|0
1636088400000|2021-11-05 05:00:00|27558.4|27518.4|27544.9|27504.9|27559.6|27519.6|27542|27502|0
1636092000000|2021-11-05 06:00:00|27546|27506|27542.4|27502.4|27562|27522|27534.8|27494.8|0
1636095600000|2021-11-05 07:00:00|27541.9|27501.9|27525.6|27510.6|27544|27525.6|27493.1|27478.1|270
1636099200000|2021-11-05 08:00:00|27528.1|27513.1|27565.7|27550.7|27603.1|27588.1|27505.6|27490.6|2597
1636102800000|2021-11-05 09:00:00|27568.2|27553.2|27665.7|27650.7|27673.2|27658.2|27565.7|27550.7|1610
1636106400000|2021-11-05 10:00:00|27668.2|27653.2|27710.7|27695.7|27710.7|27695.7|27635.7|27620.7|1146
1636110000000|2021-11-05 11:00:00|27705.7|27690.7|27773.2|27758.2|27775.7|27760.7|27695.7|27680.7|1451
1636113600000|2021-11-05 12:00:00|27775.7|27760.7|27850|27835|27883.2|27868.2|27773.2|27758.2|1490
1636117200000|2021-11-05 13:00:00|27855|27840|27830|27815|27855|27840|27815|27800|1437
1636120800000|2021-11-05 14:00:00|27825|27810|27775|27760|27842.5|27827.5|27740|27725|1577
1636124400000|2021-11-05 15:00:00|27780|27765|27790.1|27775.1|27805.1|27790.1|27760.1|27745.1|1379
1636128000000|2021-11-05 16:00:00|27795.1|27780.1|27772.6|27752.6|27815.1|27800.1|27767.6|27747.6|1762
1636131600000|2021-11-05 17:00:00|27777.6|27757.6|27757.6|27732.6|27777.6|27757.6|27692.6|27672.6|311
1636135200000|2021-11-05 18:00:00|27752.6|27737.6|27772.6|27747.6|27777.6|27757.6|27747.6|27727.6|97
1636138800000|2021-11-05 19:00:00|27777.6|27752.6|27790.1|27775.1|27795.1|27780.1|27742.6|27722.6|127
1636142400000|2021-11-05 20:00:00|27792.6|27777.6|27807.6|27792.6|27837.6|27822.6|27780.1|27765.1|133
1636326000000|2021-11-07 23:00:00|27812.3|27772.3|27815.9|27775.9|27843.4|27803.4|27809.1|27769.1|0
1636329600000|2021-11-08 00:00:00|27815.6|27775.6|27793.9|27753.9|27819|27779|27771.7|27731.7|0
1636333200000|2021-11-08 01:00:00|27794.4|27754.4|27775.1|27735.1|27813.5|27773.5|27767.6|27727.6|0
1636336800000|2021-11-08 02:00:00|27775|27735|27803|27763|27809.3|27769.3|27773.3|27733.3|0
1636340400000|2021-11-08 03:00:00|27802.9|27762.9|27797.2|27757.2|27809.2|27769.2|27794.1|27754.1|0
1636344000000|2021-11-08 04:00:00|27798.3|27758.3|27785.6|27745.6|27800.2|27760.2|27777.9|27737.9|0
1636347600000|2021-11-08 05:00:00|27786.8|27746.8|27813.7|27773.7|27819.8|27779.8|27782.5|27742.5|0
1636351200000|2021-11-08 06:00:00|27814.2|27774.2|27795.3|27755.3|27822.7|27782.7|27783.4|27743.4|0
1636354800000|2021-11-08 07:00:00|27795.1|27755.1|27805.1|27790.1|27815.1|27800.1|27757.6|27737.7|287
1636358400000|2021-11-08 08:00:00|27810.1|27795.1|27781.5|27766.5|27840.1|27825.1|27746.5|27731.5|1787
1636362000000|2021-11-08 09:00:00|27776.5|27761.5|27741.5|27726.5|27799|27784|27736.5|27721.5|1508
1636365600000|2021-11-08 10:00:00|27739|27724|27791.5|27776.5|27806.5|27791.5|27736.5|27721.5|608
1636369200000|2021-11-08 11:00:00|27794|27779|27746.5|27731.5|27796.5|27781.5|27741.5|27726.5|523
1636372800000|2021-11-08 12:00:00|27749|27734|27744.6|27729.6|27771.5|27756.5|27724.6|27709.6|1201
1636376400000|2021-11-08 13:00:00|27742.1|27727.1|27749.6|27734.6|27759.6|27744.6|27734.6|27719.6|482
1636380000000|2021-11-08 14:00:00|27744.6|27729.6|27784.6|27769.6|27814.6|27799.6|27744.6|27729.6|866
1636383600000|2021-11-08 15:00:00|27787.1|27772.1|27755.1|27740.1|27789.6|27774.6|27750.1|27735.1|820
1636387200000|2021-11-08 16:00:00|27750.1|27735.1|27662.6|27642.6|27765.1|27750.1|27660.1|27642.6|1541
1636390800000|2021-11-08 17:00:00|27667.6|27647.6|27692.6|27667.6|27707.6|27682.6|27667.6|27647.6|165
1636394400000|2021-11-08 18:00:00|27687.6|27672.6|27687.6|27667.6|27702.6|27682.6|27682.6|27662.6|41
1636398000000|2021-11-08 19:00:00|27692.6|27672.6|27695.1|27680.1|27702.6|27682.6|27682.6|27662.6|38
1636401600000|2021-11-08 20:00:00|27692.6|27677.6|27680.1|27665.1|27697.6|27682.6|27675.1|27660.1|99
1636405200000|2021-11-08 21:00:00|27702.7|27662.7|27684.2|27644.2|27707.5|27667.5|27668.8|27628.8|0
1636408800000|2021-11-08 22:00:00|27684.4|27644.4|27679.8|27639.8|27685.6|27645.6|27678.7|27638.7|0
1636412400000|2021-11-08 23:00:00|27678.8|27638.8|27664.1|27624.1|27686.1|27646.1|27660.7|27620.7|0
1636416000000|2021-11-09 00:00:00|27664.3|27624.3|27650.3|27610.3|27677|27637|27647.6|27607.6|0
1636419600000|2021-11-09 01:00:00|27650.1|27610.1|27648.4|27608.4|27662.1|27622.1|27633.4|27593.4|0
1636423200000|2021-11-09 02:00:00|27647.4|27607.4|27650.2|27610.2|27661.6|27621.6|27642.4|27602.4|0
1636426800000|2021-11-09 03:00:00|27650.8|27610.8|27615.8|27575.8|27654.6|27614.6|27605.8|27565.8|0
1636430400000|2021-11-09 04:00:00|27616.1|27576.1|27612.1|27572.1|27630.7|27590.7|27607.2|27567.2|0
1636434000000|2021-11-09 05:00:00|27612.6|27572.6|27634.1|27594.1|27642.9|27602.9|27609.4|27569.4|0
1636437600000|2021-11-09 06:00:00|27634.5|27594.5|27660.1|27620.1|27660.7|27620.7|27634.5|27594.5|0
1636441200000|2021-11-09 07:00:00|27661.1|27621.1|27660.1|27645.1|27682.6|27667.6|27652.6|27617.2|156
1636444800000|2021-11-09 08:00:00|27667.6|27652.6|27670.4|27655.4|27695.1|27680.1|27645.1|27630.1|1986
1636448400000|2021-11-09 09:00:00|27672.9|27657.9|27705.4|27690.4|27725.4|27710.4|27672.9|27657.9|817
1636452000000|2021-11-09 10:00:00|27700.4|27685.4|27685.4|27670.4|27705.4|27690.4|27665.4|27650.4|1185
1636455600000|2021-11-09 11:00:00|27682.9|27667.9|27677.9|27662.9|27705.4|27690.4|27662.9|27647.9|760
1636459200000|2021-11-09 12:00:00|27680.4|27665.4|27634|27619|27690.4|27675.4|27634|27619|541
1636462800000|2021-11-09 13:00:00|27636.5|27621.5|27619|27604|27644|27629|27614|27599|749
1636466400000|2021-11-09 14:00:00|27616.5|27601.5|27514|27499|27651.5|27636.5|27504|27489|1414
1636470000000|2021-11-09 15:00:00|27511.5|27496.5|27511.3|27496.3|27541.3|27526.3|27474|27459|2427
1636473600000|2021-11-09 16:00:00|27508.8|27493.8|27453.8|27428.8|27531.3|27516.3|27441.3|27423.8|2904
1636477200000|2021-11-09 17:00:00|27448.8|27423.8|27448.8|27423.8|27463.8|27438.8|27428.8|27403.8|194
1636480800000|2021-11-09 18:00:00|27443.8|27428.8|27443.8|27418.8|27468.8|27448.8|27433.8|27413.8|129
1636484400000|2021-11-09 19:00:00|27438.8|27413.8|27481.3|27466.3|27483.8|27468.8|27433.8|27413.8|78
1636488000000|2021-11-09 20:00:00|27478.8|27463.8|27473.8|27458.8|27481.3|27466.3|27448.8|27433.8|128
1636491600000|2021-11-09 21:00:00|27500.3|27460.3|27480.6|27440.6|27501.6|27461.6|27474.2|27434.2|0
1636495200000|2021-11-09 22:00:00|27480.8|27440.8|27480.3|27440.3|27480.8|27440.8|27475.6|27435.6|0
1636498800000|2021-11-09 23:00:00|27479.7|27439.7|27459.2|27419.2|27481.8|27441.8|27456.6|27416.6|0
1636502400000|2021-11-10 00:00:00|27459.4|27419.4|27467.6|27427.6|27476.8|27436.8|27454.6|27414.6|0
1636506000000|2021-11-10 01:00:00|27467.7|27427.7|27470.5|27430.5|27483|27443|27446|27406|0
1636509600000|2021-11-10 02:00:00|27470.7|27430.7|27426.2|27386.2|27473.5|27433.5|27415.9|27375.9|0
1636513200000|2021-11-10 03:00:00|27426.3|27386.3|27420.2|27380.2|27432.6|27392.6|27410.6|27370.6|0
1636516800000|2021-11-10 04:00:00|27420.4|27380.4|27423.1|27383.1|27426.3|27386.3|27410.9|27370.9|0
1636520400000|2021-11-10 05:00:00|27423|27383|27450.7|27410.7|27463|27423|27417.3|27377.3|0
1636524000000|2021-11-10 06:00:00|27450.9|27410.9|27490.9|27450.9|27494.1|27454.1|27447.6|27407.6|0
1636527600000|2021-11-10 07:00:00|27491.9|27451.9|27496.3|27481.3|27521.3|27506.3|27443.8|27428.8|241
1636531200000|2021-11-10 08:00:00|27498.8|27483.8|27565|27550|27613.8|27598.8|27498.8|27483.8|2131
1636534800000|2021-11-10 09:00:00|27567.5|27552.5|27502.5|27487.5|27572.5|27557.5|27465|27450|1586
1636538400000|2021-11-10 10:00:00|27505|27490|27512.5|27497.5|27522.5|27507.5|27452.5|27437.5|1903
1636542000000|2021-11-10 11:00:00|27510|27495|27455|27440|27532.5|27517.5|27442.5|27427.5|753
1636545600000|2021-11-10 12:00:00|27452.5|27437.5|27455.5|27440.5|27487.5|27472.5|27437.5|27422.5|708
1636549200000|2021-11-10 13:00:00|27460.5|27445.5|27465.5|27450.5|27485.5|27470.5|27425.5|27410.5|1169
1636552800000|2021-11-10 14:00:00|27468|27453|27560.5|27545.5|27560.5|27545.5|27465.5|27450.5|1183
1636556400000|2021-11-10 15:00:00|27565.5|27550.5|27574.5|27559.5|27602|27587|27535.5|27520.5|1464
1636560000000|2021-11-10 16:00:00|27569.5|27554.5|27577|27557|27584.5|27569.5|27534.5|27519.5|1304
1636563600000|2021-11-10 17:00:00|27572|27552|27562|27537|27577|27557|27537|27517|181
1636567200000|2021-11-10 18:00:00|27557|27542|27482|27462|27562|27542|27472|27452|238
1636570800000|2021-11-10 19:00:00|27477|27457|27417|27402|27482|27462|27389.5|27374.5|260
1636574400000|2021-11-10 20:00:00|27414.5|27399.5|27467|27452|27482|27467|27414.5|27399.5|204
1636578000000|2021-11-10 21:00:00|27459.4|27419.4|27483.3|27443.3|27489.1|27449.1|27458.7|27418.7|0
1636581600000|2021-11-10 22:00:00|27484.3|27444.3|27481.8|27441.8|27485|27445|27480.7|27440.7|0
1636585200000|2021-11-10 23:00:00|27482.3|27442.3|27467.4|27427.4|27489.5|27449.5|27446|27406|0
1636588800000|2021-11-11 00:00:00|27467.1|27427.1|27470|27430|27502.9|27462.9|27457.8|27417.8|0
1636592400000|2021-11-11 01:00:00|27469.8|27429.8|27518.2|27478.2|27518.4|27478.4|27441|27401|0
1636596000000|2021-11-11 02:00:00|27518.4|27478.4|27505|27465|27524.3|27484.3|27501.8|27461.8|0
1636599600000|2021-11-11 03:00:00|27504.9|27464.9|27486.3|27446.3|27514.1|27474.1|27483|27443|0
1636603200000|2021-11-11 04:00:00|27486.8|27446.8|27463.2|27423.2|27489.2|27449.2|27454.5|27414.5|0
1636606800000|2021-11-11 05:00:00|27463|27423|27497|27457|27509.5|27469.5|27463|27423|0
1636610400000|2021-11-11 06:00:00|27497.1|27457.1|27527.5|27487.5|27532.1|27492.1|27497.1|27457.1|0
1636614000000|2021-11-11 07:00:00|27527|27487|27547|27532|27569.5|27554.5|27497|27482|275
1636617600000|2021-11-11 08:00:00|27549.5|27534.5|27552.3|27537.3|27599.5|27584.5|27494.5|27479.5|2089
1636621200000|2021-11-11 09:00:00|27557.3|27542.3|27564.8|27549.8|27607.3|27592.3|27534.8|27519.8|940
1636624800000|2021-11-11 10:00:00|27567.3|27552.3|27552.3|27537.3|27577.3|27562.3|27517.3|27502.3|776
1636628400000|2021-11-11 11:00:00|27549.8|27534.8|27527.3|27512.3|27572.3|27557.3|27507.3|27492.3|646
1636632000000|2021-11-11 12:00:00|27524.8|27509.8|27587.6|27572.6|27597.6|27582.6|27522.3|27507.3|601
1636635600000|2021-11-11 13:00:00|27585.1|27570.1|27627.6|27612.6|27627.6|27612.6|27582.6|27567.6|658
1636639200000|2021-11-11 14:00:00|27625.1|27610.1|27597.6|27582.6|27627.6|27612.6|27547.6|27532.6|970
1636642800000|2021-11-11 15:00:00|27600.1|27585.1|27625.4|27610.4|27632.9|27617.9|27590.4|27575.4|1210
1636646400000|2021-11-11 16:00:00|27627.9|27612.9|27637.9|27617.9|27660.4|27645.4|27625.4|27610.4|1761
1636650000000|2021-11-11 17:00:00|27642.9|27612.9|27637.9|27617.9|27647.9|27627.9|27607.9|27587.9|248
1636653600000|2021-11-11 18:00:00|27642.9|27612.9|27647.9|27627.9|27652.9|27632.9|27627.9|27607.9|133
1636657200000|2021-11-11 19:00:00|27652.9|27632.9|27647.9|27632.9|27665.4|27650.4|27645.4|27627.9|47
1636660800000|2021-11-11 20:00:00|27650.4|27635.4|27650.4|27635.4|27670.4|27655.4|27642.9|27627.9|151
1636664400000|2021-11-11 21:00:00|27667.4|27627.4|27689.7|27649.7|27693.2|27653.2|27665|27625|0
1636668000000|2021-11-11 22:00:00|27689.2|27649.2|27687.5|27647.5|27689.7|27649.7|27686.9|27646.9|0
1636671600000|2021-11-11 23:00:00|27688.2|27648.2|27712.7|27672.7|27714|27674|27685.9|27645.9|0
1636675200000|2021-11-12 00:00:00|27713|27673|27741.5|27701.5|27757.9|27717.9|27710.7|27670.7|0
1636678800000|2021-11-12 01:00:00|27741.4|27701.4|27745|27705|27753.1|27713.1|27725.8|27685.8|0
1636682400000|2021-11-12 02:00:00|27745.2|27705.2|27721.9|27681.9|27745.4|27705.4|27718.8|27678.8|0
1636686000000|2021-11-12 03:00:00|27721.4|27681.4|27704.4|27664.4|27722.1|27682.1|27701.9|27661.9|0
1636689600000|2021-11-12 04:00:00|27704.3|27664.3|27701.8|27661.8|27711.4|27671.4|27698.1|27658.1|0
1636693200000|2021-11-12 05:00:00|27701.6|27661.6|27712.5|27672.5|27712.6|27672.6|27680.8|27640.8|0
1636696800000|2021-11-12 06:00:00|27711.4|27671.4|27647.4|27607.4|27721.7|27681.7|27579.6|27539.6|0
1636700400000|2021-11-12 07:00:00|27647.2|27607.2|27645.4|27630.4|27671.2|27655.4|27620.4|27597.2|248
1636704000000|2021-11-12 08:00:00|27640.4|27625.4|27632.9|27617.9|27700.4|27685.4|27585.4|27570.4|2024
1636707600000|2021-11-12 09:00:00|27630.4|27615.4|27622.9|27607.9|27642.9|27627.9|27587.9|27572.9|819
1636711200000|2021-11-12 10:00:00|27617.9|27602.9|27622.9|27607.9|27652.9|27637.9|27587.9|27572.9|876
1636714800000|2021-11-12 11:00:00|27620.4|27605.4|27642.9|27627.9|27642.9|27627.9|27602.9|27587.9|613
1636718400000|2021-11-12 12:00:00|27640.4|27625.4|27629|27614|27659|27644|27621.5|27606.5|485
1636722000000|2021-11-12 13:00:00|27631.5|27616.5|27674|27659|27674|27659|27624|27609|782
1636725600000|2021-11-12 14:00:00|27676.5|27661.5|27684|27669|27709|27694|27644|27629|1136
1636729200000|2021-11-12 15:00:00|27681.5|27666.5|27705.1|27690.1|27710.1|27695.1|27651.5|27636.5|1361
1636732800000|2021-11-12 16:00:00|27702.6|27687.6|27732.6|27712.6|27750.1|27735.1|27700.1|27685.1|2377
1636736400000|2021-11-12 17:00:00|27737.6|27717.6|27747.6|27722.6|27747.6|27727.6|27732.6|27712.6|159
1636740000000|2021-11-12 18:00:00|27742.6|27727.6|27742.6|27722.6|27747.6|27727.6|27732.6|27712.6|192
1636743600000|2021-11-12 19:00:00|27737.6|27717.6|27740.1|27725.1|27747.6|27727.6|27727.6|27707.6|59
1636747200000|2021-11-12 20:00:00|27742.6|27727.6|27735.1|27720.1|27760.1|27745.1|27730.1|27715.1|153
1636750800000|2021-11-12 21:00:00|27755|27715|27770.7|27730.7|27795.7|27755.7|27745.8|27705.8|0
1636754400000|2021-11-12 22:00:00|27769.6|27729.6|27769.6|27729.6|27769.6|27729.6|27769.6|27729.6|0
1636930800000|2021-11-14 23:00:00|27788.2|27748.2|27781.5|27741.5|27805.2|27765.2|27762|27722|0
1636934400000|2021-11-15 00:00:00|27781.8|27741.8|27778.1|27738.1|27797.9|27757.9|27762.6|27722.6|0
1636938000000|2021-11-15 01:00:00|27777.9|27737.9|27753.8|27713.8|27780.5|27740.5|27753.6|27713.6|0
1636941600000|2021-11-15 02:00:00|27754.3|27714.3|27750.5|27710.5|27762.9|27722.9|27750.5|27710.5|0
1636945200000|2021-11-15 03:00:00|27750.3|27710.3|27731.5|27691.5|27750.5|27710.5|27728.3|27688.3|0
1636948800000|2021-11-15 04:00:00|27731.3|27691.3|27731.8|27691.8|27734.3|27694.3|27721.8|27681.8|0
1636952400000|2021-11-15 05:00:00|27732.9|27692.9|27738.4|27698.4|27741.9|27701.9|27729.3|27689.3|0
1636956000000|2021-11-15 06:00:00|27738.6|27698.6|27726.1|27686.1|27746.9|27706.9|27719.7|27679.7|0
1636959600000|2021-11-15 07:00:00|27727.7|27687.7|27715.1|27700.1|27760.1|27745.1|27715.1|27685.8|304
1636963200000|2021-11-15 08:00:00|27717.6|27702.6|27786.2|27771.2|27793.7|27778.7|27687.6|27672.6|1816
1636966800000|2021-11-15 09:00:00|27791.2|27776.2|27788.7|27773.7|27831.2|27816.2|27776.2|27761.2|835
1636970400000|2021-11-15 10:00:00|27791.2|27776.2|27796.2|27781.2|27821.2|27806.2|27773.7|27758.7|420
1636974000000|2021-11-15 11:00:00|27798.7|27783.7|27798.7|27783.7|27813.7|27798.7|27783.7|27768.7|395
1636977600000|2021-11-15 12:00:00|27796.2|27781.2|27822.6|27807.6|27827.6|27812.6|27791.2|27776.2|272
1636981200000|2021-11-15 13:00:00|27825.1|27810.1|27872.6|27857.6|27887.6|27872.6|27822.6|27807.6|1082
1636984800000|2021-11-15 14:00:00|27877.6|27862.6|27842.6|27827.6|27887.6|27872.6|27810.1|27795.1|959
1636988400000|2021-11-15 15:00:00|27837.6|27822.6|27804.9|27789.9|27842.6|27827.6|27792.4|27777.4|1062
1636992000000|2021-11-15 16:00:00|27807.4|27792.4|27842.4|27822.4|27879.9|27864.9|27804.9|27789.9|2277
1636995600000|2021-11-15 17:00:00|27837.4|27817.4|27882.4|27862.4|27887.4|27867.4|27832.4|27812.4|195
1636999200000|2021-11-15 18:00:00|27877.4|27857.4|27872.4|27852.4|27887.4|27867.4|27872.4|27847.4|74
1637002800000|2021-11-15 19:00:00|27867.4|27847.4|27869.9|27854.9|27877.4|27854.9|27857.4|27837.4|58
1637006400000|2021-11-15 20:00:00|27864.9|27849.9|27889.9|27874.9|27899.9|27884.9|27864.9|27849.9|132
1637010000000|2021-11-15 21:00:00|27904.8|27864.8|27912.9|27872.9|27919|27879|27897.1|27857.1|0
1637013600000|2021-11-15 22:00:00|27912.4|27872.4|27908.3|27868.3|27914|27874|27907.1|27867.1|0
1637017200000|2021-11-15 23:00:00|27908|27868|27904.3|27864.3|27913.8|27873.8|27898.5|27858.5|0
1637020800000|2021-11-16 00:00:00|27904.5|27864.5|27894.9|27854.9|27919.4|27879.4|27872.4|27832.4|0
1637024400000|2021-11-16 01:00:00|27895|27855|27953.3|27913.3|27956.2|27916.2|27891.7|27851.7|0
1637028000000|2021-11-16 02:00:00|27953.4|27913.4|27920.5|27880.5|27956.1|27916.1|27920.2|27880.2|0
1637031600000|2021-11-16 03:00:00|27920.6|27880.6|27928.9|27888.9|27938|27898|27920.5|27880.5|0
1637035200000|2021-11-16 04:00:00|27928.4|27888.4|27908.7|27868.7|27928.4|27888.4|27892.8|27852.8|0
1637038800000|2021-11-16 05:00:00|27908.9|27868.9|27905.7|27865.7|27921|27881|27890.9|27850.9|0
1637042400000|2021-11-16 06:00:00|27905.8|27865.8|27924.2|27884.2|27924.2|27884.2|27893|27853|0
1637046000000|2021-11-16 07:00:00|27924.1|27884.1|27917.4|27902.4|27929.9|27914.9|27879.9|27864.9|259
1637049600000|2021-11-16 08:00:00|27922.4|27907.4|27902.2|27887.2|27979.9|27964.9|27902.2|27887.2|2264
1637053200000|2021-11-16 09:00:00|27904.7|27889.7|27907.2|27892.2|27909.7|27894.7|27857.2|27842.2|1123
1637056800000|2021-11-16 10:00:00|27909.7|27894.7|27869.7|27854.7|27917.2|27902.2|27857.2|27842.2|756
1637060400000|2021-11-16 11:00:00|27872.2|27857.2|27892.2|27877.2|27907.2|27892.2|27862.2|27847.2|764
1637064000000|2021-11-16 12:00:00|27889.7|27874.7|27838.9|27823.9|27897.2|27882.2|27836.4|27821.4|621
1637067600000|2021-11-16 13:00:00|27841.4|27826.4|27851.4|27836.4|27863.9|27848.9|27836.4|27821.4|727
1637071200000|2021-11-16 14:00:00|27848.9|27833.9|27846.4|27831.4|27871.4|27856.4|27831.4|27816.4|1010
1637074800000|2021-11-16 15:00:00|27851.4|27836.4|27816.5|27801.5|27868.9|27853.9|27811.5|27796.5|1299
1637078400000|2021-11-16 16:00:00|27821.5|27806.5|27839|27819|27866.5|27851.5|27816.5|27801.5|2191
1637082000000|2021-11-16 17:00:00|27844|27824|27849|27829|27859|27839|27834|27814|69
1637085600000|2021-11-16 18:00:00|27854|27834|27854|27834|27859|27839|27844|27824|68
1637089200000|2021-11-16 19:00:00|27849|27829|27859|27844|27871.5|27856.5|27844|27824|64
1637092800000|2021-11-16 20:00:00|27861.5|27846.5|27804|27789|27864|27849|27804|27789|132
1637096400000|2021-11-16 21:00:00|27825.2|27785.2|27823.2|27783.2|27843.8|27803.8|27818.7|27778.7|0
1637100000000|2021-11-16 22:00:00|27823.7|27783.7|27824.8|27784.8|27826.4|27786.4|27822.7|27782.7|0
1637103600000|2021-11-16 23:00:00|27825.3|27785.3|27839.4|27799.4|27845.1|27805.1|27814.3|27774.3|0
1637107200000|2021-11-17 00:00:00|27839.5|27799.5|27808|27768|27843.8|27803.8|27803.7|27763.7|0
1637110800000|2021-11-17 01:00:00|27806.9|27766.9|27799.3|27759.3|27810.9|27770.9|27793|27753|0
1637114400000|2021-11-17 02:00:00|27799.2|27759.2|27789.8|27749.8|27805.4|27765.4|27786.6|27746.6|0
1637118000000|2021-11-17 03:00:00|27789.7|27749.7|27787.7|27747.7|27801.6|27761.6|27776.5|27736.5|0
1637121600000|2021-11-17 04:00:00|27787.8|27747.8|27806.1|27766.1|27806.4|27766.4|27782.4|27742.4|0
1637125200000|2021-11-17 05:00:00|27806.3|27766.3|27798.9|27758.9|27818.6|27778.6|27798.9|27758.9|0
1637128800000|2021-11-17 06:00:00|27798.8|27758.8|27801.5|27761.5|27810.5|27770.5|27790.1|27750.1|0
1637132400000|2021-11-17 07:00:00|27802.5|27762.5|27816.5|27801.5|27829|27814|27781.5|27762.5|132
1637136000000|2021-11-17 08:00:00|27821.5|27806.5|27880.3|27865.3|27891.5|27876.5|27821.5|27806.5|1702
1637139600000|2021-11-17 09:00:00|27877.8|27862.8|27845.3|27830.3|27890.3|27875.3|27840.3|27825.3|688
1637143200000|2021-11-17 10:00:00|27847.8|27832.8|27850.3|27835.3|27870.3|27855.3|27840.3|27825.3|716
1637146800000|2021-11-17 11:00:00|27845.3|27830.3|27810.3|27795.3|27850.3|27835.3|27800.3|27785.3|510
1637150400000|2021-11-17 12:00:00|27805.3|27790.3|27812.2|27797.2|27832.2|27817.2|27802.2|27787.2|327
1637154000000|2021-11-17 13:00:00|27814.7|27799.7|27797.2|27782.2|27832.2|27817.2|27792.2|27777.2|565
1637157600000|2021-11-17 14:00:00|27802.2|27787.2|27807.2|27792.2|27827.2|27812.2|27787.2|27772.2|951
1637161200000|2021-11-17 15:00:00|27804.7|27789.7|27852.3|27837.3|27872.3|27857.3|27797.2|27782.2|1198
1637164800000|2021-11-17 16:00:00|27849.8|27834.8|27844.8|27824.8|27867.3|27852.3|27827.3|27812.3|1611
1637168400000|2021-11-17 17:00:00|27839.8|27819.8|27809.8|27784.8|27839.8|27819.8|27794.8|27774.8|392
1637172000000|2021-11-17 18:00:00|27814.8|27789.8|27829.8|27809.8|27829.8|27809.8|27804.8|27784.8|147
1637175600000|2021-11-17 19:00:00|27824.8|27804.8|27822.3|27807.3|27834.8|27814.8|27809.8|27789.8|63
1637179200000|2021-11-17 20:00:00|27819.8|27804.8|27822.3|27807.3|27832.3|27817.3|27807.3|27792.3|115
1637182800000|2021-11-17 21:00:00|27835.9|27795.9|27828.4|27788.4|27836.7|27796.7|27810.7|27770.7|0
1637186400000|2021-11-17 22:00:00|27827.9|27787.9|27825.8|27785.8|27829.5|27789.5|27825.8|27785.8|0
1637190000000|2021-11-17 23:00:00|27826|27786|27847.4|27807.4|27848.1|27808.1|27824.1|27784.1|0
1637193600000|2021-11-18 00:00:00|27847.2|27807.2|27856.4|27816.4|27863.1|27823.1|27822.7|27782.7|0
1637197200000|2021-11-18 01:00:00|27856.6|27816.6|27833.5|27793.5|27868.7|27828.7|27827.5|27787.5|0
1637200800000|2021-11-18 02:00:00|27833.4|27793.4|27828.3|27788.3|27843.4|27803.4|27818.1|27778.1|0
1637204400000|2021-11-18 03:00:00|27828.1|27788.1|27834|27794|27840.3|27800.3|27822|27782|0
1637208000000|2021-11-18 04:00:00|27834.1|27794.1|27846.5|27806.5|27849.3|27809.3|27834|27794|0
1637211600000|2021-11-18 05:00:00|27846.7|27806.7|27845.1|27805.1|27870.2|27830.2|27845.1|27805.1|0
1637215200000|2021-11-18 06:00:00|27844.6|27804.6|27843.3|27803.3|27848.6|27808.6|27839.7|27799.7|0
1637218800000|2021-11-18 07:00:00|27842.8|27802.8|27842.3|27827.3|27857.3|27842.3|27817.3|27800.5|122
1637222400000|2021-11-18 08:00:00|27844.8|27829.8|27842.4|27827.4|27862.3|27847.3|27802.3|27787.3|1843
1637226000000|2021-11-18 09:00:00|27847.4|27832.4|27822.4|27807.4|27877.4|27862.4|27822.4|27807.4|866
1637229600000|2021-11-18 10:00:00|27819.9|27804.9|27777.4|27762.4|27822.4|27807.4|27764.9|27749.9|1816
1637233200000|2021-11-18 11:00:00|27774.9|27759.9|27749.9|27734.9|27777.4|27762.4|27742.4|27727.4|1320
1637236800000|2021-11-18 12:00:00|27752.4|27737.4|27771|27756|27797.4|27782.4|27742.4|27727.4|1822
1637240400000|2021-11-18 13:00:00|27766|27751|27716|27701|27771|27756|27678.5|27663.5|1224
1637244000000|2021-11-18 14:00:00|27721|27706|27711|27696|27756|27741|27696|27681|1359
1637247600000|2021-11-18 15:00:00|27708.5|27693.5|27672.7|27657.7|27726|27711|27597.7|27582.7|2025
1637251200000|2021-11-18 16:00:00|27667.7|27652.7|27690.2|27665.2|27697.7|27682.7|27637.7|27622.7|2479
1637254800000|2021-11-18 17:00:00|27695.2|27670.2|27685.2|27665.2|27705.2|27685.2|27680.2|27660.2|200
1637258400000|2021-11-18 18:00:00|27690.2|27670.2|27685.2|27665.2|27695.2|27675.2|27680.2|27660.2|48
1637262000000|2021-11-18 19:00:00|27680.2|27660.2|27682.7|27667.7|27690.2|27670.2|27662.7|27647.7|60
1637265600000|2021-11-18 20:00:00|27680.2|27665.2|27687.7|27672.7|27690.2|27675.2|27672.7|27657.7|86
1637269200000|2021-11-18 21:00:00|27709.5|27669.5|27728.6|27688.6|27736|27696|27690.8|27650.8|0
1637272800000|2021-11-18 22:00:00|27729.7|27689.7|27727.6|27687.6|27730.2|27690.2|27726.1|27686.1|0
1637276400000|2021-11-18 23:00:00|27728.1|27688.1|27751.3|27711.3|27763.1|27723.1|27719.2|27679.2|0
1637280000000|2021-11-19 00:00:00|27751|27711|27745.4|27705.4|27766.2|27726.2|27738.4|27698.4|0
1637283600000|2021-11-19 01:00:00|27744.9|27704.9|27791.2|27751.2|27803.8|27763.8|27730|27690|0
1637287200000|2021-11-19 02:00:00|27791.3|27751.3|27825.4|27785.4|27826.9|27786.9|27787.9|27747.9|0
1637290800000|2021-11-19 03:00:00|27824.2|27784.2|27825.7|27785.7|27837.3|27797.3|27810.6|27770.6|0
1637294400000|2021-11-19 04:00:00|27825.6|27785.6|27833.9|27793.9|27838.6|27798.6|27822.5|27782.5|0
1637298000000|2021-11-19 05:00:00|27832.2|27792.2|27823.6|27783.6|27838.8|27798.8|27823.6|27783.6|0
1637301600000|2021-11-19 06:00:00|27823.4|27783.4|27830|27790|27840.8|27800.8|27823.4|27783.4|0
1637305200000|2021-11-19 07:00:00|27830.1|27790.1|27787.7|27772.7|27852.7|27837.7|27757.7|27742.7|680
1637308800000|2021-11-19 08:00:00|27790.2|27775.2|27730.8|27715.8|27827.7|27812.7|27730.8|27715.8|1982
1637312400000|2021-11-19 09:00:00|27728.3|27713.3|27448.3|27433.3|27743.3|27728.3|27438.3|27423.3|2444
1637316000000|2021-11-19 10:00:00|27450.8|27435.8|27455.8|27440.8|27473.3|27458.3|27283.3|27268.3|3272
1637319600000|2021-11-19 11:00:00|27458.3|27443.3|27308.3|27293.3|27490.8|27475.8|27298.3|27283.3|2072
1637323200000|2021-11-19 12:00:00|27310.8|27295.8|27242.1|27227.1|27323.3|27308.3|27207.1|27192.1|1858
1637326800000|2021-11-19 13:00:00|27247.1|27232.1|27217.1|27202.1|27267.1|27252.1|27172.1|27157.1|1718
1637330400000|2021-11-19 14:00:00|27212.1|27197.1|27327.1|27312.1|27379.6|27364.6|27172.1|27157.1|3014
1637334000000|2021-11-19 15:00:00|27324.6|27309.6|27319.6|27304.6|27334.6|27319.6|27244.6|27229.6|1615
1637337600000|2021-11-19 16:00:00|27322.1|27307.1|27163.1|27143.1|27374.6|27359.6|27163.1|27143.1|2136
1637341200000|2021-11-19 17:00:00|27168.1|27148.1|27188.1|27163.1|27198.1|27178.1|27158.1|27138.1|240
1637344800000|2021-11-19 18:00:00|27183.1|27168.1|27138.1|27118.1|27193.1|27173.1|27098.1|27078.1|142
1637348400000|2021-11-19 19:00:00|27143.1|27123.1|27128.1|27113.1|27158.1|27138.1|27128.1|27113.1|114
1637352000000|2021-11-19 20:00:00|27125.6|27110.6|27158.1|27143.1|27163.1|27148.1|27125.6|27110.6|130
1637355600000|2021-11-19 21:00:00|27172.7|27132.7|27195.4|27155.4|27196.9|27156.9|27166.2|27126.2|0
1637535600000|2021-11-21 23:00:00|27229.1|27189.1|27178.7|27138.7|27231.7|27191.7|27176.9|27136.9|0
1637539200000|2021-11-22 00:00:00|27178.9|27138.9|27220.4|27180.4|27223.5|27183.5|27168.4|27128.4|0
1637542800000|2021-11-22 01:00:00|27220.5|27180.5|27246.3|27206.3|27252.5|27212.5|27220.4|27180.4|0
1637546400000|2021-11-22 02:00:00|27246.2|27206.2|27258.4|27218.4|27266.7|27226.7|27246.2|27206.2|0
1637550000000|2021-11-22 03:00:00|27257.3|27217.3|27252.8|27212.8|27259.2|27219.2|27248.2|27208.2|0
1637553600000|2021-11-22 04:00:00|27253|27213|27257.1|27217.1|27282.4|27242.4|27253|27213|0
1637557200000|2021-11-22 05:00:00|27256.1|27216.1|27258.6|27218.6|27260.2|27220.2|27245|27205|0
1637560800000|2021-11-22 06:00:00|27258.1|27218.1|27241.8|27201.8|27278.3|27238.3|27240.1|27200.1|0
1637564400000|2021-11-22 07:00:00|27243.4|27203.4|27308.2|27293.2|27360.7|27345.7|27240.8|27200.8|514
1637568000000|2021-11-22 08:00:00|27313.2|27298.2|27330.7|27315.7|27398.2|27383.2|27270.7|27255.7|3020
1637571600000|2021-11-22 09:00:00|27333.2|27318.2|27308.4|27293.4|27355.7|27340.7|27268.4|27253.4|1120
1637575200000|2021-11-22 10:00:00|27313.4|27298.4|27335.9|27320.9|27345.9|27330.9|27283.4|27268.4|738
1637578800000|2021-11-22 11:00:00|27338.4|27323.4|27278.4|27263.4|27363.4|27348.4|27235.9|27220.9|1048
1637582400000|2021-11-22 12:00:00|27280.9|27265.9|27261.4|27246.4|27305.9|27290.9|27235.9|27220.9|974
1637586000000|2021-11-22 13:00:00|27258.9|27243.9|27261.4|27246.4|27278.9|27263.9|27203.9|27188.9|885
1637589600000|2021-11-22 14:00:00|27263.9|27248.9|27358.9|27343.9|27363.9|27348.9|27263.9|27248.9|2175
1637593200000|2021-11-22 15:00:00|27363.9|27348.9|27442.5|27427.5|27447.5|27432.5|27358.9|27343.9|1421
1637596800000|2021-11-22 16:00:00|27445|27430|27265|27245|27447.5|27432.5|27225|27205|2803
1637600400000|2021-11-22 17:00:00|27260|27240|27315|27290|27340|27315|27260|27240|292
1637604000000|2021-11-22 18:00:00|27310|27295|27340|27320|27350|27325|27300|27280|114
1637607600000|2021-11-22 19:00:00|27345|27315|27397.5|27382.5|27402.5|27387.5|27340|27315|149
1637611200000|2021-11-22 20:00:00|27400|27385|27255|27240|27417.5|27402.5|27255|27240|169
1637614800000|2021-11-22 21:00:00|27266.1|27226.1|27288.1|27248.1|27289.3|27249.3|27231.7|27191.7|0
1637618400000|2021-11-22 22:00:00|27288.6|27248.6|27286.5|27246.5|27290.2|27250.2|27284.4|27244.4|0
1637622000000|2021-11-22 23:00:00|27287.7|27247.7|27294.8|27254.8|27310.6|27270.6|27287.3|27247.3|0
1637625600000|2021-11-23 00:00:00|27295|27255|27302.1|27262.1|27312.3|27272.3|27273.8|27233.8|0
1637629200000|2021-11-23 01:00:00|27302.3|27262.3|27275.9|27235.9|27309.7|27269.7|27269.4|27229.4|0
1637632800000|2021-11-23 02:00:00|27276.1|27236.1|27265.4|27225.4|27289.9|27249.9|27238.7|27198.7|0
1637636400000|2021-11-23 03:00:00|27265.6|27225.6|27282.2|27242.2|27295.2|27255.2|27265.3|27225.3|0
1637640000000|2021-11-23 04:00:00|27282.4|27242.4|27289.8|27249.8|27297.9|27257.9|27276.6|27236.6|0
1637643600000|2021-11-23 05:00:00|27289.9|27249.9|27233.7|27193.7|27293.2|27253.2|27212.2|27172.2|0
1637647200000|2021-11-23 06:00:00|27233.8|27193.8|27231.8|27191.8|27251.5|27211.5|27210.4|27170.4|0
1637650800000|2021-11-23 07:00:00|27230|27190|27170|27155|27277.5|27262.5|27067.5|27052.5|773
1637654400000|2021-11-23 08:00:00|27167.5|27152.5|26996.6|26981.6|27205|27190|26921.6|26906.6|5806
1637658000000|2021-11-23 09:00:00|27001.6|26986.6|27051.6|27036.6|27089.1|27074.1|26921.6|26906.6|2662
1637661600000|2021-11-23 10:00:00|27056.6|27041.6|27059.1|27044.1|27101.6|27086.6|27036.6|27021.6|1603
1637665200000|2021-11-23 11:00:00|27056.6|27041.6|27151.6|27136.6|27166.6|27151.6|26981.6|26966.6|1484
1637668800000|2021-11-23 12:00:00|27154.1|27139.1|27221.8|27206.8|27224.3|27209.3|27136.6|27121.6|1012
1637672400000|2021-11-23 13:00:00|27219.3|27204.3|27184.3|27169.3|27254.3|27239.3|27184.3|27169.3|901
1637676000000|2021-11-23 14:00:00|27189.3|27174.3|27179.3|27164.3|27254.3|27239.3|27129.3|27114.3|2072
1637679600000|2021-11-23 15:00:00|27184.3|27169.3|26985.6|26970.6|27194.3|27179.3|26985.6|26970.6|3167
1637683200000|2021-11-23 16:00:00|26990.6|26975.6|26958.1|26938.1|27040.6|27025.6|26920.6|26905.6|2480
1637686800000|2021-11-23 17:00:00|26953.1|26933.1|26968.1|26943.1|26988.1|26968.1|26928.1|26908.1|391
1637690400000|2021-11-23 18:00:00|26963.1|26938.1|27033.1|27013.1|27043.1|27023.1|26958.1|26933.1|471
1637694000000|2021-11-23 19:00:00|27028.1|27008.1|27063.1|27048.1|27078.1|27063.1|26998.1|26973.1|181
1637697600000|2021-11-23 20:00:00|27060.6|27045.6|27135.6|27120.6|27140.6|27125.6|27035.6|27020.6|224
1637701200000|2021-11-23 21:00:00|27146.5|27106.5|27125.5|27085.5|27147|27107|27093.6|27053.6|0
1637704800000|2021-11-23 22:00:00|27124.5|27084.5|27123.4|27083.4|27126.6|27086.6|27121.3|27081.3|0
1637708400000|2021-11-23 23:00:00|27123.9|27083.9|27111.2|27071.2|27138.3|27098.3|27105|27065|0
1637712000000|2021-11-24 00:00:00|27111.4|27071.4|27135.7|27095.7|27155.3|27115.3|27111.2|27071.2|0
1637715600000|2021-11-24 01:00:00|27135.9|27095.9|27139.9|27099.9|27157.5|27117.5|27131.3|27091.3|0
1637719200000|2021-11-24 02:00:00|27140.5|27100.5|27109.2|27069.2|27141.2|27101.2|27105.9|27065.9|0
1637722800000|2021-11-24 03:00:00|27109.3|27069.3|27091|27051|27112.3|27072.3|27075|27035|0
1637726400000|2021-11-24 04:00:00|27090.8|27050.8|27055.8|27015.8|27093.8|27053.8|27048.7|27008.7|0
1637730000000|2021-11-24 05:00:00|27056.3|27016.3|27129.1|27089.1|27136.4|27096.4|27054.4|27014.4|0
1637733600000|2021-11-24 06:00:00|27128.9|27088.9|27138.2|27098.2|27159.1|27119.1|27121.4|27081.4|0
1637737200000|2021-11-24 07:00:00|27141.3|27101.3|27040.6|27025.6|27152.7|27115.6|27005.6|26990.6|689
1637740800000|2021-11-24 08:00:00|27033.1|27018.1|27118.1|27103.1|27138.1|27123.1|27013.1|26998.1|2672
1637744400000|2021-11-24 09:00:00|27115.6|27100.6|26978.1|26963.1|27153.1|27138.1|26953.1|26938.1|1747
1637748000000|2021-11-24 10:00:00|26975.6|26960.6|26888.1|26873.1|27003.1|26988.1|26888.1|26873.1|1516
1637751600000|2021-11-24 11:00:00|26893.1|26878.1|26948.1|26933.1|26988.1|26973.1|26840.6|26825.6|1397
1637755200000|2021-11-24 12:00:00|26953.1|26938.1|26930.6|26915.6|26995.6|26980.6|26918.1|26903.1|813
1637758800000|2021-11-24 13:00:00|26933.1|26918.1|26835.6|26820.6|26965.6|26950.6|26800.6|26785.6|1614
1637762400000|2021-11-24 14:00:00|26840.6|26825.6|27005.6|26990.6|27005.6|26990.6|26825.6|26810.6|3039
1637766000000|2021-11-24 15:00:00|27000.6|26985.6|27142.5|27127.5|27152.5|27137.5|26990.6|26975.6|2859
1637769600000|2021-11-24 16:00:00|27137.5|27122.5|27110|27090|27152.5|27137.5|27082.5|27067.5|2003
1637773200000|2021-11-24 17:00:00|27115|27085|27140|27120|27150|27130|27100|27075|110
1637776800000|2021-11-24 18:00:00|27135|27115|27135|27110|27150|27130|27130|27110|35
1637780400000|2021-11-24 19:00:00|27140|27115|27135|27120|27155|27135|27100|27080|76
1637784000000|2021-11-24 20:00:00|27137.5|27122.5|27187.5|27172.5|27190|27175|27125|27110|135
1637787600000|2021-11-24 21:00:00|27193.9|27153.9|27202.1|27162.1|27212.1|27172.1|27182.2|27142.2|0
1637791200000|2021-11-24 22:00:00|27201.5|27161.5|27204.6|27164.6|27204.6|27164.6|27200.9|27160.9|0
1637794800000|2021-11-24 23:00:00|27204.3|27164.3|27211.7|27171.7|27217.4|27177.4|27202.2|27162.2|0
1637798400000|2021-11-25 00:00:00|27211.5|27171.5|27264.7|27224.7|27267.6|27227.6|27202.7|27162.7|0
1637802000000|2021-11-25 01:00:00|27264.5|27224.5|27240.8|27200.8|27273.4|27233.4|27237.7|27197.7|0
1637805600000|2021-11-25 02:00:00|27241|27201|27261.2|27221.2|27261.4|27221.4|27240.5|27200.5|0
1637809200000|2021-11-25 03:00:00|27261.4|27221.4|27273.1|27233.1|27279.7|27239.7|27257.9|27217.9|0
1637812800000|2021-11-25 04:00:00|27273.3|27233.3|27270.8|27230.8|27282.2|27242.2|27267.5|27227.5|0
1637816400000|2021-11-25 05:00:00|27270.9|27230.9|27283.8|27243.8|27283.8|27243.8|27267.6|27227.6|0
1637820000000|2021-11-25 06:00:00|27284|27244|27290|27250|27304.5|27264.5|27281.2|27241.2|0
1637823600000|2021-11-25 07:00:00|27292.1|27252.1|27225|27210|27301.6|27267.5|27212.5|27197.5|322
1637827200000|2021-11-25 08:00:00|27230|27215|27223.6|27208.6|27307.5|27292.5|27162.5|27147.5|2984
1637830800000|2021-11-25 09:00:00|27226.1|27211.1|27188.6|27173.6|27248.6|27233.6|27188.6|27173.6|950
1637834400000|2021-11-25 10:00:00|27193.6|27178.6|27163.6|27148.6|27193.6|27178.6|27118.6|27103.6|1145
1637838000000|2021-11-25 11:00:00|27161.1|27146.1|27163.6|27148.6|27183.6|27168.6|27138.6|27123.6|598
1637841600000|2021-11-25 12:00:00|27161.1|27146.1|27122.4|27107.4|27163.6|27148.6|27117.4|27102.4|518
1637845200000|2021-11-25 13:00:00|27117.4|27102.4|27079.9|27064.9|27122.4|27107.4|27062.4|27047.4|877
1637848800000|2021-11-25 14:00:00|27077.4|27062.4|27157.4|27142.4|27157.4|27142.4|27047.4|27032.4|1013
1637852400000|2021-11-25 15:00:00|27162.4|27147.4|27058.7|27043.7|27162.4|27147.4|27053.7|27038.7|1852
1637856000000|2021-11-25 16:00:00|27056.2|27041.2|27128.7|27113.7|27143.7|27123.7|27051.2|27036.2|1716
1637859600000|2021-11-25 17:00:00|27133.7|27108.7|27113.7|27093.7|27143.7|27118.7|27113.7|27093.7|29
1637863200000|2021-11-25 18:00:00|27108.7|27088.7|27098.7|27078.7|27113.7|27088.7|27098.7|27078.7|52
1637866800000|2021-11-25 19:00:00|27093.7|27073.7|27086.2|27071.2|27093.7|27078.7|27086.2|27071.2|13
1637870400000|2021-11-25 20:00:00|27083.7|27068.7|27086.2|27071.2|27091.2|27076.2|27041.2|27026.2|92
1637874000000|2021-11-25 21:00:00|27089|27049|27086.2|27046.2|27089|27049|27086.2|27046.2|0
1637881200000|2021-11-25 23:00:00|27088.2|27048.2|26976.9|26936.9|27088.2|27048.2|26972.6|26932.6|0
1637884800000|2021-11-26 00:00:00|26976.6|26936.6|26852.8|26812.8|26977.2|26937.2|26825.5|26785.5|0
1637888400000|2021-11-26 01:00:00|26855|26815|26754.9|26714.9|26868.5|26828.5|26718|26678|0
1637892000000|2021-11-26 02:00:00|26755.4|26715.4|26644.4|26604.4|26774.1|26734.1|26631|26591|0
1637895600000|2021-11-26 03:00:00|26644.9|26604.9|26581.2|26541.2|26666.3|26626.3|26564.2|26524.2|0
1637899200000|2021-11-26 04:00:00|26581.4|26541.4|26575.3|26535.3|26603.1|26563.1|26526.3|26486.3|0
1637902800000|2021-11-26 05:00:00|26575.2|26535.2|26619.8|26579.8|26625.3|26585.3|26518.9|26478.9|0
1637906400000|2021-11-26 06:00:00|26620.3|26580.3|26458|26418|26621.5|26581.5|26457.9|26417.9|0
1637910000000|2021-11-26 07:00:00|26458.1|26418.1|26218.7|26203.7|26466.6|26451.2|26208.7|26193.7|1776
1637913600000|2021-11-26 08:00:00|26221.2|26206.2|26377.8|26362.8|26407.8|26392.8|25968.7|25953.7|11341
1637917200000|2021-11-26 09:00:00|26380.3|26365.3|26278.3|26263.3|26387.8|26372.8|26195.8|26180.8|4908
1637920800000|2021-11-26 10:00:00|26275.8|26260.8|26230.8|26215.8|26398.3|26383.3|26158.3|26143.3|3625
1637924400000|2021-11-26 11:00:00|26233.3|26218.3|26258.3|26243.3|26358.3|26343.3|26203.3|26188.3|2176
1637928000000|2021-11-26 12:00:00|26255.8|26240.8|26228.3|26213.3|26328.3|26313.3|26223.3|26208.3|1498
1637931600000|2021-11-26 13:00:00|26235.8|26220.8|26213.3|26198.3|26280.8|26265.8|26183.3|26168.3|1556
1637935200000|2021-11-26 14:00:00|26208.3|26193.3|26168.3|26153.3|26268.3|26253.3|26118.3|26103.3|2952
1637938800000|2021-11-26 15:00:00|26163.3|26148.3|26004.9|25989.9|26166.9|26151.9|25964.9|25949.9|4909
1637942400000|2021-11-26 16:00:00|25999.9|25984.9|25842.4|25822.4|26009.9|25994.9|25817.4|25797.4|5122
1637946000000|2021-11-26 17:00:00|25847.4|25827.4|25922.4|25897.4|25972.4|25952.4|25847.4|25827.4|1038
1637949600000|2021-11-26 18:00:00|25927.4|25902.4|25802.4|25777.4|25931.4|25907.4|25777.4|25757.4|176
1637953200000|2021-11-26 19:00:00|25801.4|25773.4|25654.9|25639.9|25812.4|25787.4|25649.9|25632.4|177
1637956800000|2021-11-26 20:00:00|25652.4|25637.4|25664.9|25649.9|25674.9|25659.9|25344.9|25329.9|463
1638140400000|2021-11-28 23:00:00|25861.4|25821.4|26029|25989|26048.6|26008.6|25838.9|25798.9|0
1638144000000|2021-11-29 00:00:00|26028.8|25988.8|26171.9|26131.9|26299.5|26259.5|26023.9|25983.9|0
1638147600000|2021-11-29 01:00:00|26172|26132|26226.5|26186.5|26236|26196|26100.9|26060.9|0
1638151200000|2021-11-29 02:00:00|26226.3|26186.3|26185.4|26145.4|26264.9|26224.9|26179.2|26139.2|0
1638154800000|2021-11-29 03:00:00|26185.5|26145.5|26198|26158|26231.1|26191.1|26151.3|26111.3|0
1638158400000|2021-11-29 04:00:00|26197.8|26157.8|26147.7|26107.7|26214|26174|26129.9|26089.9|0
1638162000000|2021-11-29 05:00:00|26147.9|26107.9|26066.6|26026.6|26156.8|26116.8|26034.1|25994.1|0
1638165600000|2021-11-29 06:00:00|26068.2|26028.2|26235.8|26195.8|26246.4|26206.4|26036.3|25996.3|0
1638169200000|2021-11-29 07:00:00|26232.3|26192.3|26179.9|26164.9|26255.3|26215.3|26104.9|26089.9|1018
1638172800000|2021-11-29 08:00:00|26169.9|26154.9|26036|26021|26252.4|26237.4|25976|25961|7835
1638176400000|2021-11-29 09:00:00|26033.5|26018.5|25988.5|25973.5|26143.5|26128.5|25981|25966|2396
1638180000000|2021-11-29 10:00:00|25991|25976|26101|26086|26141|26126|25981|25966|2042
1638183600000|2021-11-29 11:00:00|26103.5|26088.5|26121|26106|26181|26166|26096|26081|1068
1638187200000|2021-11-29 12:00:00|26126|26111|26209.4|26194.4|26219.4|26204.4|26086|26071|1170
1638190800000|2021-11-29 13:00:00|26204.4|26189.4|26264.4|26249.4|26289.4|26274.4|26184.4|26169.4|1907
1638194400000|2021-11-29 14:00:00|26269.4|26254.4|26206.9|26191.9|26344.4|26329.4|26161.9|26146.9|3273
1638198000000|2021-11-29 15:00:00|26201.9|26186.9|26054.7|26039.7|26224.4|26209.4|25984.7|25969.7|2702
1638201600000|2021-11-29 16:00:00|26052.2|26037.2|26079.7|26059.7|26134.7|26119.7|26022.2|26007.2|2539
1638205200000|2021-11-29 17:00:00|26074.7|26054.7|26199.7|26179.7|26209.7|26189.7|26074.7|26054.7|323
1638208800000|2021-11-29 18:00:00|26204.7|26184.7|26194.7|26169.7|26219.7|26199.7|26169.7|26144.7|174
1638212400000|2021-11-29 19:00:00|26189.7|26164.7|26149.7|26134.7|26194.7|26169.7|26137.2|26122.2|94
1638216000000|2021-11-29 20:00:00|26147.2|26132.2|26102.2|26087.2|26172.2|26157.2|26102.2|26087.2|153
1638219600000|2021-11-29 21:00:00|26124.6|26084.6|26162.1|26122.1|26174.1|26134.1|26118.2|26078.2|0
1638223200000|2021-11-29 22:00:00|26162.4|26122.4|26170.8|26130.8|26171.9|26131.9|26156.6|26116.6|0
1638226800000|2021-11-29 23:00:00|26172.4|26132.4|26214.7|26174.7|26227.4|26187.4|26168.4|26128.4|0
1638230400000|2021-11-30 00:00:00|26214.9|26174.9|26311.7|26271.7|26320.7|26280.7|26200.3|26160.3|0
1638234000000|2021-11-30 01:00:00|26311.9|26271.9|26252.2|26212.2|26315.2|26275.2|26252.2|26212.2|0
1638237600000|2021-11-30 02:00:00|26252|26212|26196.1|26156.1|26261.3|26221.3|26167.9|26127.9|0
1638241200000|2021-11-30 03:00:00|26196.2|26156.2|26161|26121|26199.2|26159.2|26116.3|26076.3|0
1638244800000|2021-11-30 04:00:00|26161.6|26121.6|26114.3|26074.3|26172.8|26132.8|26100.7|26060.7|0
1638248400000|2021-11-30 05:00:00|26114.8|26074.8|25611.4|25571.4|26117.3|26077.3|25590.6|25550.6|0
1638252000000|2021-11-30 06:00:00|25612.4|25572.4|25614.6|25574.6|25663.3|25623.3|25397.7|25357.7|0
1638255600000|2021-11-30 07:00:00|25618.3|25578.3|25687.2|25672.2|25734.7|25719.7|25544.7|25528.2|1154
1638259200000|2021-11-30 08:00:00|25697.2|25682.2|25660.3|25645.3|25802.2|25787.2|25592.8|25577.8|5774
1638262800000|2021-11-30 09:00:00|25657.8|25642.8|25662.8|25647.8|25680.3|25665.3|25525.3|25510.3|3309
1638266400000|2021-11-30 10:00:00|25665.3|25650.3|25645.3|25630.3|25695.3|25680.3|25592.8|25577.8|2000
1638270000000|2021-11-30 11:00:00|25650.3|25635.3|25720.3|25705.3|25737.8|25722.8|25615.3|25600.3|1287
1638273600000|2021-11-30 12:00:00|25710.3|25695.3|25819.9|25804.9|25865.3|25850.3|25710.3|25695.3|1422
1638277200000|2021-11-30 13:00:00|25822.4|25807.4|25964.9|25949.9|25969.9|25954.9|25767.4|25752.4|1412
1638280800000|2021-11-30 14:00:00|25967.4|25952.4|25957.4|25942.4|26022.4|26007.4|25912.4|25897.4|2403
1638284400000|2021-11-30 15:00:00|25954.9|25939.9|25848.3|25833.3|26098.3|26083.3|25845.8|25830.8|3855
1638288000000|2021-11-30 16:00:00|25845.8|25830.8|25735.8|25710.8|26018.3|26003.3|25690.8|25670.8|5683
1638291600000|2021-11-30 17:00:00|25730.8|25705.8|25760.8|25740.8|25795.8|25775.8|25680.8|25660.8|652
1638295200000|2021-11-30 18:00:00|25765.8|25745.8|25850.8|25830.8|25850.8|25830.8|25720.8|25700.8|306
1638298800000|2021-11-30 19:00:00|25845.8|25825.8|25788.3|25773.3|25870.8|25850.8|25760.8|25745.8|204
1638302400000|2021-11-30 20:00:00|25785.8|25770.8|25788.3|25773.3|25838.3|25823.3|25745.8|25730.8|243
1638306000000|2021-11-30 21:00:00|25787.1|25747.1|25913.5|25873.5|25915.4|25875.4|25763.1|25723.1|0
1638309600000|2021-11-30 22:00:00|25913|25873|25915.3|25875.3|25916.3|25876.3|25907.9|25867.9|0
1638313200000|2021-11-30 23:00:00|25917.5|25877.5|25915.1|25875.1|25975.2|25935.2|25887.3|25847.3|0
1638316800000|2021-12-01 00:00:00|25915.3|25875.3|25836.3|25796.3|25963.3|25923.3|25781.2|25741.2|0
1638320400000|2021-12-01 01:00:00|25836|25796|25959.4|25919.4|25982|25942|25796.8|25756.8|0
1638324000000|2021-12-01 02:00:00|25958.9|25918.9|26059.6|26019.6|26095.9|26055.9|25954.8|25914.8|0
1638327600000|2021-12-01 03:00:00|26059|26019|26001.5|25961.5|26059|26019|25965.9|25925.9|0
1638331200000|2021-12-01 04:00:00|26002.1|25962.1|26072|26032|26078.4|26038.4|26002.1|25962.1|0
1638334800000|2021-12-01 05:00:00|26072.1|26032.1|26044.3|26004.3|26075.4|26035.4|26034.5|25994.5|0
1638338400000|2021-12-01 06:00:00|26045.4|26005.4|26166.7|26126.7|26208.2|26168.2|26036.8|25996.8|0
1638342000000|2021-12-01 07:00:00|26161.5|26121.5|26050.8|26035.8|26184.9|26144.9|26030.8|26015.8|519
1638345600000|2021-12-01 08:00:00|26045.8|26030.8|26119.9|26104.9|26124.9|26109.9|25983.3|25968.3|3163
1638349200000|2021-12-01 09:00:00|26114.9|26099.9|26234.9|26219.9|26269.9|26254.9|26099.9|26084.9|2043
1638352800000|2021-12-01 10:00:00|26232.4|26217.4|26224.9|26209.9|26274.9|26259.9|26184.9|26169.9|1036
1638356400000|2021-12-01 11:00:00|26227.4|26212.4|26257.4|26242.4|26264.9|26249.9|26164.9|26149.9|897
1638360000000|2021-12-01 12:00:00|26259.9|26244.9|26305.6|26290.6|26319.9|26304.9|26229.9|26214.9|1075
1638363600000|2021-12-01 13:00:00|26310.6|26295.6|26350.6|26335.6|26358.1|26343.1|26283.1|26268.1|1277
1638367200000|2021-12-01 14:00:00|26345.6|26330.6|26265.6|26250.6|26355.6|26340.6|26230.6|26215.6|1735
1638370800000|2021-12-01 15:00:00|26263.1|26248.1|26343.1|26328.1|26353.1|26338.1|26228.1|26213.1|2063
1638374400000|2021-12-01 16:00:00|26345.6|26330.6|26280.6|26255.6|26438.1|26423.1|26255.6|26235.6|3638
1638378000000|2021-12-01 17:00:00|26285.6|26260.6|26190.6|26170.6|26335.6|26315.6|26185.6|26165.6|703
1638381600000|2021-12-01 18:00:00|26185.6|26165.6|26125.6|26100.6|26220.6|26200.6|26035.6|26015.6|600
1638385200000|2021-12-01 19:00:00|26120.6|26095.6|26063.1|26048.1|26135.6|26115.6|26045.6|26020.6|283
1638388800000|2021-12-01 20:00:00|26068.1|26053.1|25810.6|25795.6|26075.6|26060.6|25810.6|25795.6|563
1638392400000|2021-12-01 21:00:00|25812.1|25772.1|25868.7|25828.7|25876.9|25836.9|25740.2|25700.2|0
1638396000000|2021-12-01 22:00:00|25831.9|25791.9|25852.7|25812.7|25853.8|25813.8|25829.8|25789.8|0
1638399600000|2021-12-01 23:00:00|25861|25821|25957.7|25917.7|25965.9|25925.9|25835.1|25795.1|0
1638403200000|2021-12-02 00:00:00|25957.8|25917.8|25953.2|25913.2|26013.1|25973.1|25900.4|25860.4|0
1638406800000|2021-12-02 01:00:00|25953.3|25913.3|26043.8|26003.8|26060.1|26020.1|25922.4|25882.4|0
1638410400000|2021-12-02 02:00:00|26043.2|26003.2|26118|26078|26121.3|26081.3|26004.6|25964.6|0
1638414000000|2021-12-02 03:00:00|26118.1|26078.1|26084.7|26044.7|26121|26081|26046|26006|0
1638417600000|2021-12-02 04:00:00|26084.8|26044.8|26081.7|26041.7|26116.3|26076.3|26071|26031|0
1638421200000|2021-12-02 05:00:00|26081.8|26041.8|26112.3|26072.3|26118|26078|26043.5|26003.5|0
1638424800000|2021-12-02 06:00:00|26108.2|26068.2|26185.1|26145.1|26204.2|26164.2|26039.6|25999.6|0
1638428400000|2021-12-02 07:00:00|26186.7|26146.7|26125.6|26110.6|26221.9|26181.9|26068.1|26053.1|576
1638432000000|2021-12-02 08:00:00|26123.1|26108.1|26115.2|26100.2|26158.1|26143.1|25988.1|25973.1|4316
1638435600000|2021-12-02 09:00:00|26112.7|26097.7|26212.7|26197.7|26245.2|26230.2|26082.7|26067.7|1838
1638439200000|2021-12-02 10:00:00|26210.2|26195.2|26162.7|26147.7|26222.7|26207.7|26055.2|26040.2|2450
1638442800000|2021-12-02 11:00:00|26160.2|26145.2|26080.2|26065.2|26175.2|26160.2|26055.2|26040.2|879
1638446400000|2021-12-02 12:00:00|26077.7|26062.7|25998.5|25983.5|26105.2|26090.2|25918.5|25903.5|1704
1638450000000|2021-12-02 13:00:00|26001|25986|25928.5|25913.5|26036|26021|25913.5|25898.5|1620
1638453600000|2021-12-02 14:00:00|25933.5|25918.5|26068.5|26053.5|26088.5|26073.5|25886|25871|2771
1638457200000|2021-12-02 15:00:00|26066|26051|26082.3|26067.3|26084.8|26069.8|25949.8|25934.8|2523
1638460800000|2021-12-02 16:00:00|26077.3|26062.3|26079.8|26059.8|26112.3|26097.3|25982.3|25967.3|3019
1638464400000|2021-12-02 17:00:00|26084.8|26064.8|26119.8|26099.8|26189.8|26169.8|26064.8|26044.8|629
1638468000000|2021-12-02 18:00:00|26124.8|26104.8|26134.8|26109.8|26144.8|26124.8|26059.8|26039.8|470
1638471600000|2021-12-02 19:00:00|26129.8|26104.8|26139.8|26124.8|26162.3|26147.3|26117.3|26099.8|309
1638475200000|2021-12-02 20:00:00|26142.3|26127.3|26119.8|26104.8|26202.3|26187.3|26084.8|26069.8|229
1638478800000|2021-12-02 21:00:00|26122.3|26107.3|26204.4|26164.4|26208.9|26168.9|26121.1|26081.1|0
1638482400000|2021-12-02 22:00:00|26201.7|26161.7|26205.9|26165.9|26213.3|26173.3|26199.6|26159.6|0
1638486000000|2021-12-02 23:00:00|26207.9|26167.9|26072.9|26032.9|26227.8|26187.8|26060.8|26020.8|0
1638489600000|2021-12-03 00:00:00|26072.8|26032.8|26091.9|26051.9|26124.7|26084.7|26028.7|25988.7|0
1638493200000|2021-12-03 01:00:00|26091.8|26051.8|26023.7|25983.7|26131.5|26091.5|25935.3|25895.3|0
1638496800000|2021-12-03 02:00:00|26023.6|25983.6|26035.5|25995.5|26051.7|26011.7|25999.2|25959.2|0
1638500400000|2021-12-03 03:00:00|26035|25995|26149.8|26109.8|26167|26127|26026.5|25986.5|0
1638504000000|2021-12-03 04:00:00|26149.9|26109.9|26187.1|26147.1|26212.2|26172.2|26146.6|26106.6|0
1638507600000|2021-12-03 05:00:00|26186.6|26146.6|26238.9|26198.9|26275.7|26235.7|26173.9|26133.9|0
1638511200000|2021-12-03 06:00:00|26239.1|26199.1|26268.9|26228.9|26299|26259|26227.3|26187.3|0
1638514800000|2021-12-03 07:00:00|26271|26231|26232.3|26217.3|26278.9|26238.9|26159.8|26144.8|355
1638518400000|2021-12-03 08:00:00|26229.8|26214.8|26131|26116|26287.3|26272.3|26108.5|26093.5|2459
1638522000000|2021-12-03 09:00:00|26133.5|26118.5|26093.5|26078.5|26168.5|26153.5|26083.5|26068.5|1268
1638525600000|2021-12-03 10:00:00|26091|26076|25993.5|25978.5|26103.5|26088.5|25953.5|25938.5|1423
1638529200000|2021-12-03 11:00:00|25988.5|25973.5|26103.5|26088.5|26108.5|26093.5|25988.5|25973.5|994
1638532800000|2021-12-03 12:00:00|26106|26091|26109.5|26094.5|26133.5|26118.5|26083.5|26068.5|567
1638536400000|2021-12-03 13:00:00|26107|26092|26132|26117|26167|26152|26077|26062|1247
1638540000000|2021-12-03 14:00:00|26137|26122|25969.5|25954.5|26212|26197|25967|25952|1706
1638543600000|2021-12-03 15:00:00|25967|25952|25893.2|25878.2|26018.2|26003.2|25875.7|25860.7|2633
1638547200000|2021-12-03 16:00:00|25890.7|25875.7|25835.7|25815.7|25968.2|25953.2|25825.7|25805.7|3158
1638550800000|2021-12-03 17:00:00|25830.7|25810.7|25894.7|25866.7|25945.7|25920.7|25815.7|25795.7|393
1638554400000|2021-12-03 18:00:00|25890.7|25865.7|25845.7|25820.7|25930.7|25910.7|25835.7|25811.7|222
1638558000000|2021-12-03 19:00:00|25844.7|25816.7|25813.2|25798.2|25860.7|25840.7|25795.7|25770.7|302
1638561600000|2021-12-03 20:00:00|25815.7|25800.7|25958.2|25943.2|25963.2|25948.2|25788.2|25773.2|273
1638565200000|2021-12-03 21:00:00|25977.6|25937.6|25967.8|25927.8|26047.1|26007.1|25943.2|25903.2|0
1638745200000|2021-12-05 23:00:00|26012.6|25972.6|26120.2|26080.2|26134.9|26094.9|26010.8|25970.8|0
1638748800000|2021-12-06 00:00:00|26120.5|26080.5|26095.3|26055.3|26130.3|26090.3|25969.1|25929.1|0
1638752400000|2021-12-06 01:00:00|26093.7|26053.7|26133|26093|26156.7|26116.7|26053.5|26013.5|0
1638756000000|2021-12-06 02:00:00|26133.2|26093.2|26151.4|26111.4|26164.9|26124.9|26107.5|26067.5|0
1638759600000|2021-12-06 03:00:00|26151.5|26111.5|26153.3|26113.3|26189.9|26149.9|26141.6|26101.6|0
1638763200000|2021-12-06 04:00:00|26153.1|26113.1|26183.9|26143.9|26204.5|26164.5|26153.1|26113.1|0
1638766800000|2021-12-06 05:00:00|26183.7|26143.7|26179.8|26139.8|26209.1|26169.1|26161.4|26121.4|0
1638770400000|2021-12-06 06:00:00|26180|26140|26119.3|26079.3|26195|26155|26059|26019|0
1638774000000|2021-12-06 07:00:00|26119.8|26079.8|26145.7|26130.7|26188.2|26173.2|26083.2|26068.2|520
1638777600000|2021-12-06 08:00:00|26160.7|26145.7|26183|26168|26208.2|26193.2|26083.2|26068.2|2865
1638781200000|2021-12-06 09:00:00|26180.5|26165.5|26115.5|26100.5|26263|26248|26108|26093|2306
1638784800000|2021-12-06 10:00:00|26118|26103|26073|26058|26128|26113|26040.5|26025.5|1272
1638788400000|2021-12-06 11:00:00|26075.5|26060.5|26190.5|26175.5|26193|26178|26070.5|26055.5|831
1638792000000|2021-12-06 12:00:00|26193|26178|26201.3|26186.3|26213|26198|26175.5|26160.5|659
1638795600000|2021-12-06 13:00:00|26206.3|26191.3|26271.3|26256.3|26291.3|26276.3|26201.3|26186.3|1065
1638799200000|2021-12-06 14:00:00|26268.8|26253.8|26316.3|26301.3|26321.3|26306.3|26211.3|26196.3|1610
1638802800000|2021-12-06 15:00:00|26321.3|26306.3|26514.6|26499.6|26514.6|26499.6|26306.3|26291.3|2865
1638806400000|2021-12-06 16:00:00|26509.6|26494.6|26452.1|26432.1|26534.6|26519.6|26437.1|26417.1|2468
1638810000000|2021-12-06 17:00:00|26457.1|26427.1|26537.1|26517.1|26537.1|26517.1|26447.1|26422.1|251
1638813600000|2021-12-06 18:00:00|26542.1|26522.1|26567.1|26547.1|26572.1|26552.1|26522.1|26497.1|264
1638817200000|2021-12-06 19:00:00|26572.1|26542.1|26524.6|26509.6|26587.1|26569.6|26514.6|26499.6|173
1638820800000|2021-12-06 20:00:00|26522.1|26507.1|26559.6|26544.6|26569.6|26554.6|26514.6|26499.6|227
1638824400000|2021-12-06 21:00:00|26578.7|26538.7|26606.3|26566.3|26607.4|26567.4|26559.7|26519.7|0
1638828000000|2021-12-06 22:00:00|26605.3|26565.3|26603.8|26563.8|26605.3|26565.3|26600.6|26560.6|0
1638831600000|2021-12-06 23:00:00|26602.9|26562.9|26603.7|26563.7|26619.7|26579.7|26572.8|26532.8|0
1638835200000|2021-12-07 00:00:00|26604.2|26564.2|26574.6|26534.6|26610.6|26570.6|26525|26485|0
1638838800000|2021-12-07 01:00:00|26574.8|26534.8|26616.9|26576.9|26649.3|26609.3|26570|26530|0
1638842400000|2021-12-07 02:00:00|26614.1|26574.1|26562.4|26522.4|26623|26583|26561.3|26521.3|0
1638846000000|2021-12-07 03:00:00|26562.5|26522.5|26618.2|26578.2|26623.9|26583.9|26558.6|26518.6|0
1638849600000|2021-12-07 04:00:00|26618.7|26578.7|26676.9|26636.9|26687.7|26647.7|26617.6|26577.6|0
1638853200000|2021-12-07 05:00:00|26676.3|26636.3|26748.5|26708.5|26750.1|26710.1|26657.8|26617.8|0
1638856800000|2021-12-07 06:00:00|26748.3|26708.3|26730.8|26690.8|26772.1|26732.1|26694.8|26654.8|0
1638860400000|2021-12-07 07:00:00|26728.7|26688.7|26757.1|26742.1|26764.6|26749.6|26684.6|26669.6|600
1638864000000|2021-12-07 08:00:00|26754.6|26739.6|26888|26873|26900.5|26885.5|26712.1|26697.1|3792
1638867600000|2021-12-07 09:00:00|26890.5|26875.5|26895.5|26880.5|26930.5|26915.5|26835.5|26820.5|1932
1638871200000|2021-12-07 10:00:00|26898|26883|26975.5|26960.5|26975.5|26960.5|26885.5|26870.5|1478
1638874800000|2021-12-07 11:00:00|26973|26958|26973|26958|26990.5|26975.5|26953|26938|479
1638745200000|2021-12-05 23:00:00|26012.6|25972.6|26120.2|26080.2|26134.9|26094.9|26010.8|25970.8|0
1638748800000|2021-12-06 00:00:00|26120.5|26080.5|26095.3|26055.3|26130.3|26090.3|25969.1|25929.1|0
1638752400000|2021-12-06 01:00:00|26093.7|26053.7|26133|26093|26156.7|26116.7|26053.5|26013.5|0
1638756000000|2021-12-06 02:00:00|26133.2|26093.2|26151.4|26111.4|26164.9|26124.9|26107.5|26067.5|0
1638759600000|2021-12-06 03:00:00|26151.5|26111.5|26153.3|26113.3|26189.9|26149.9|26141.6|26101.6|0
1638763200000|2021-12-06 04:00:00|26153.1|26113.1|26183.9|26143.9|26204.5|26164.5|26153.1|26113.1|0
1638766800000|2021-12-06 05:00:00|26183.7|26143.7|26179.8|26139.8|26209.1|26169.1|26161.4|26121.4|0
1638770400000|2021-12-06 06:00:00|26180|26140|26119.3|26079.3|26195|26155|26059|26019|0
1638774000000|2021-12-06 07:00:00|26119.8|26079.8|26145.7|26130.7|26188.2|26173.2|26083.2|26068.2|520
1638777600000|2021-12-06 08:00:00|26160.7|26145.7|26183|26168|26208.2|26193.2|26083.2|26068.2|2865
1638781200000|2021-12-06 09:00:00|26180.5|26165.5|26115.5|26100.5|26263|26248|26108|26093|2306
1638784800000|2021-12-06 10:00:00|26118|26103|26073|26058|26128|26113|26040.5|26025.5|1272
1638788400000|2021-12-06 11:00:00|26075.5|26060.5|26190.5|26175.5|26193|26178|26070.5|26055.5|831
1638792000000|2021-12-06 12:00:00|26193|26178|26201.3|26186.3|26213|26198|26175.5|26160.5|659
1638795600000|2021-12-06 13:00:00|26206.3|26191.3|26271.3|26256.3|26291.3|26276.3|26201.3|26186.3|1065
1638799200000|2021-12-06 14:00:00|26268.8|26253.8|26316.3|26301.3|26321.3|26306.3|26211.3|26196.3|1610
1638802800000|2021-12-06 15:00:00|26321.3|26306.3|26514.6|26499.6|26514.6|26499.6|26306.3|26291.3|2865
1638806400000|2021-12-06 16:00:00|26509.6|26494.6|26452.1|26432.1|26534.6|26519.6|26437.1|26417.1|2468
1638810000000|2021-12-06 17:00:00|26457.1|26427.1|26537.1|26517.1|26537.1|26517.1|26447.1|26422.1|251
1638813600000|2021-12-06 18:00:00|26542.1|26522.1|26567.1|26547.1|26572.1|26552.1|26522.1|26497.1|264
1638817200000|2021-12-06 19:00:00|26572.1|26542.1|26524.6|26509.6|26587.1|26569.6|26514.6|26499.6|173
1638820800000|2021-12-06 20:00:00|26522.1|26507.1|26559.6|26544.6|26569.6|26554.6|26514.6|26499.6|227
1638824400000|2021-12-06 21:00:00|26578.7|26538.7|26606.3|26566.3|26607.4|26567.4|26559.7|26519.7|0
1638828000000|2021-12-06 22:00:00|26605.3|26565.3|26603.8|26563.8|26605.3|26565.3|26600.6|26560.6|0
1638831600000|2021-12-06 23:00:00|26602.9|26562.9|26603.7|26563.7|26619.7|26579.7|26572.8|26532.8|0
1638835200000|2021-12-07 00:00:00|26604.2|26564.2|26574.6|26534.6|26610.6|26570.6|26525|26485|0
1638838800000|2021-12-07 01:00:00|26574.8|26534.8|26616.9|26576.9|26649.3|26609.3|26570|26530|0
1638842400000|2021-12-07 02:00:00|26614.1|26574.1|26562.4|26522.4|26623|26583|26561.3|26521.3|0
1638846000000|2021-12-07 03:00:00|26562.5|26522.5|26618.2|26578.2|26623.9|26583.9|26558.6|26518.6|0
1638849600000|2021-12-07 04:00:00|26618.7|26578.7|26676.9|26636.9|26687.7|26647.7|26617.6|26577.6|0
1638853200000|2021-12-07 05:00:00|26676.3|26636.3|26748.5|26708.5|26750.1|26710.1|26657.8|26617.8|0
1638856800000|2021-12-07 06:00:00|26748.3|26708.3|26730.8|26690.8|26772.1|26732.1|26694.8|26654.8|0
1638860400000|2021-12-07 07:00:00|26728.7|26688.7|26757.1|26742.1|26764.6|26749.6|26684.6|26669.6|600
1638864000000|2021-12-07 08:00:00|26754.6|26739.6|26888|26873|26900.5|26885.5|26712.1|26697.1|3792
1638867600000|2021-12-07 09:00:00|26890.5|26875.5|26895.5|26880.5|26930.5|26915.5|26835.5|26820.5|1932
1638871200000|2021-12-07 10:00:00|26898|26883|26975.5|26960.5|26975.5|26960.5|26885.5|26870.5|1478
1638874800000|2021-12-07 11:00:00|26973|26958|26973|26958|26990.5|26975.5|26953|26938|479
1638878400000|2021-12-07 12:00:00|27015.5|27000.5|26986.2|26971.2|27025.5|27010.5|26961.2|26946.2|1057
1638882000000|2021-12-07 13:00:00|26983.7|26968.7|26991.2|26976.2|27021.2|27006.2|26968.7|26953.7|1193
1638885600000|2021-12-07 14:00:00|26986.2|26971.2|27101.2|27086.2|27101.2|27086.2|26981.2|26966.2|1924
1638889200000|2021-12-07 15:00:00|27103.7|27088.7|27174.9|27159.9|27174.9|27159.9|27096.2|27081.2|2487
1638892800000|2021-12-07 16:00:00|27179.9|27164.9|27132.4|27112.4|27182.4|27167.4|27109.9|27094.9|2471
1638896400000|2021-12-07 17:00:00|27137.4|27117.4|27172.4|27152.4|27172.4|27152.4|27132.4|27107.4|236
1638900000000|2021-12-07 18:00:00|27167.4|27147.4|27137.4|27117.4|27167.4|27147.4|27132.4|27112.4|106
1638903600000|2021-12-07 19:00:00|27132.4|27112.4|27109.9|27094.9|27132.4|27112.4|27104.9|27089.9|137
1638907200000|2021-12-07 20:00:00|27107.4|27092.4|27104.9|27089.9|27119.9|27104.9|27044.9|27029.9|337
1638910800000|2021-12-07 21:00:00|27124.6|27084.6|27191|27151|27203.9|27163.9|27117.4|27077.4|0
1638914400000|2021-12-07 22:00:00|27191.5|27151.5|27196.2|27156.2|27199.4|27159.4|27191|27151|0
1638918000000|2021-12-07 23:00:00|27196.7|27156.7|27148|27108|27201.8|27161.8|27135.7|27095.7|0
1638921600000|2021-12-08 00:00:00|27147.7|27107.7|27193.6|27153.6|27197.7|27157.7|27054.8|27014.8|0
1638925200000|2021-12-08 01:00:00|27192.6|27152.6|27122.1|27082.1|27192.6|27152.6|27091.1|27051.1|0
1638928800000|2021-12-08 02:00:00|27122.6|27082.6|27167.4|27127.4|27198|27158|27122.1|27082.1|0
1638932400000|2021-12-08 03:00:00|27168|27128|27172.9|27132.9|27200.2|27160.2|27153.6|27113.6|0
1638936000000|2021-12-08 04:00:00|27173.9|27133.9|27163.9|27123.9|27209.4|27169.4|27146.9|27106.9|0
1638939600000|2021-12-08 05:00:00|27164.4|27124.4|27162.2|27122.2|27170.4|27130.4|27115.7|27075.7|0
1638943200000|2021-12-08 06:00:00|27162.1|27122.1|27114.5|27074.5|27168.2|27128.2|27104.8|27064.8|0
1638946800000|2021-12-08 07:00:00|27115.1|27075.1|27062.4|27047.4|27154.3|27114.3|27014.9|26999.9|440
1638950400000|2021-12-08 08:00:00|27059.9|27044.9|27117.5|27102.5|27159.9|27144.9|27029.9|27014.9|2806
1638954000000|2021-12-08 09:00:00|27115|27100|27032.5|27017.5|27115|27100|26997.5|26982.5|1476
1638957600000|2021-12-08 10:00:00|27035|27020|26900|26885|27035|27020|26897.5|26882.5|1507
1638961200000|2021-12-08 11:00:00|26897.5|26882.5|27045|27030|27110|27095|26877.5|26862.5|3351
1638964800000|2021-12-08 12:00:00|27042.5|27027.5|26976.7|26961.7|27072.5|27057.5|26941.7|26926.7|1141
1638968400000|2021-12-08 13:00:00|26979.2|26964.2|26941.7|26926.7|27006.7|26991.7|26941.7|26926.7|902
1638972000000|2021-12-08 14:00:00|26936.7|26921.7|26881.7|26866.7|26946.7|26931.7|26861.7|26846.7|1635
1638975600000|2021-12-08 15:00:00|26879.2|26864.2|26793.1|26778.1|26906.7|26891.7|26780.6|26765.6|2315
1638979200000|2021-12-08 16:00:00|26790.6|26775.6|26788.1|26768.1|26835.6|26820.6|26748.1|26733.1|2348
1638982800000|2021-12-08 17:00:00|26783.1|26763.1|26798.1|26778.1|26808.1|26788.1|26773.1|26753.1|267
1638986400000|2021-12-08 18:00:00|26793.1|26773.1|26808.1|26788.1|26818.1|26798.1|26788.1|26768.1|113
1638990000000|2021-12-08 19:00:00|26813.1|26793.1|26810.6|26795.6|26818.1|26798.1|26785.6|26768.1|76
1638993600000|2021-12-08 20:00:00|26808.1|26793.1|26813.1|26798.1|26825.6|26810.6|26800.6|26785.6|106
1638997200000|2021-12-08 21:00:00|26819.6|26779.6|26816.1|26776.1|26831.5|26791.5|26810.1|26770.1|0
1639000800000|2021-12-08 22:00:00|26815|26775|26817.1|26777.1|26819.2|26779.2|26813.9|26773.9|0
1639004400000|2021-12-08 23:00:00|26816.8|26776.8|26810.1|26770.1|26829.7|26789.7|26800.5|26760.5|0
1639008000000|2021-12-09 00:00:00|26809.9|26769.9|26804.3|26764.3|26830.3|26790.3|26792.3|26752.3|0
1639011600000|2021-12-09 01:00:00|26803.8|26763.8|26840.2|26800.2|26860.2|26820.2|26796.6|26756.6|0
1639015200000|2021-12-09 02:00:00|26840.4|26800.4|26891.6|26851.6|26894.8|26854.8|26830.2|26790.2|0
1639018800000|2021-12-09 03:00:00|26892.8|26852.8|26820.9|26780.9|26913.3|26873.3|26814.8|26774.8|0
1639022400000|2021-12-09 04:00:00|26819.9|26779.9|26790.2|26750.2|26837.9|26797.9|26787|26747|0
1639026000000|2021-12-09 05:00:00|26790|26750|26801.2|26761.2|26828.2|26788.2|26786.8|26746.8|0
1639029600000|2021-12-09 06:00:00|26800.7|26760.7|26833.9|26793.9|26851.3|26811.3|26794.3|26754.3|0
1639033200000|2021-12-09 07:00:00|26834.5|26794.5|26840.6|26825.6|26855.6|26840.6|26795.6|26780.6|293
1639036800000|2021-12-09 08:00:00|26838.1|26823.1|26741.3|26726.3|26848.1|26833.1|26730.6|26715.6|2718
1639040400000|2021-12-09 09:00:00|26743.8|26728.8|26861.3|26846.3|26901.3|26886.3|26741.3|26726.3|2376
1639044000000|2021-12-09 10:00:00|26863.8|26848.8|26816.3|26801.3|26868.8|26853.8|26743.8|26728.8|1404
1639047600000|2021-12-09 11:00:00|26811.3|26796.3|26848.8|26833.8|26853.8|26838.8|26791.3|26776.3|1151
1639051200000|2021-12-09 12:00:00|26846.3|26831.3|26782|26767|26886.3|26871.3|26777|26762|1098
1639054800000|2021-12-09 13:00:00|26777|26762|26752|26737|26797|26782|26697|26682|1194
1639058400000|2021-12-09 14:00:00|26757|26742|26787|26772|26822|26807|26742|26727|1177
1639062000000|2021-12-09 15:00:00|26784.5|26769.5|26820.2|26805.2|26830.2|26815.2|26767|26752|1789
1639065600000|2021-12-09 16:00:00|26822.7|26807.7|26782.7|26762.7|26835.2|26820.2|26760.2|26745.2|1752
1639069200000|2021-12-09 17:00:00|26777.7|26757.7|26812.7|26787.7|26817.7|26797.7|26752.7|26732.7|204
1639072800000|2021-12-09 18:00:00|26807.7|26782.7|26792.7|26767.7|26817.7|26792.7|26767.7|26747.7|71
1639076400000|2021-12-09 19:00:00|26797.7|26772.7|26757.7|26742.7|26807.7|26787.7|26745.2|26730.2|96
1639080000000|2021-12-09 20:00:00|26755.2|26740.2|26730.2|26715.2|26770.2|26755.2|26712.7|26697.7|126
1639083600000|2021-12-09 21:00:00|26737.3|26697.3|26755.7|26715.7|26759|26719|26714.3|26674.3|0
1639087200000|2021-12-09 22:00:00|26753|26713|26762|26722|26766.8|26726.8|26753|26713|0
1639090800000|2021-12-09 23:00:00|26762.8|26722.8|26781.9|26741.9|26801|26761|26757.1|26717.1|0
1639094400000|2021-12-10 00:00:00|26782.2|26742.2|26704|26664|26793.4|26753.4|26694.8|26654.8|0
1639098000000|2021-12-10 01:00:00|26704.2|26664.2|26746.8|26706.8|26759|26719|26688.9|26648.9|0
1639101600000|2021-12-10 02:00:00|26747.3|26707.3|26744.7|26704.7|26757.8|26717.8|26736.3|26696.3|0
1639105200000|2021-12-10 03:00:00|26744.1|26704.1|26725.5|26685.5|26758.9|26718.9|26725.2|26685.2|0
1639108800000|2021-12-10 04:00:00|26725.7|26685.7|26727.4|26687.4|26746.2|26706.2|26719.7|26679.7|0
1639112400000|2021-12-10 05:00:00|26726.9|26686.9|26669.8|26629.8|26735.7|26695.7|26663.4|26623.4|0
1639116000000|2021-12-10 06:00:00|26669.7|26629.7|26691.5|26651.5|26692.2|26652.2|26666.6|26626.6|0
1639119600000|2021-12-10 07:00:00|26691|26651|26657.7|26642.7|26700.2|26685.2|26645.2|26630.2|299
1639123200000|2021-12-10 08:00:00|26660.2|26645.2|26784.3|26769.3|26806.8|26791.8|26645.2|26630.2|2523
1639126800000|2021-12-10 09:00:00|26781.8|26766.8|26799.3|26784.3|26804.3|26789.3|26719.3|26704.3|1330
1639130400000|2021-12-10 10:00:00|26801.8|26786.8|26819.3|26804.3|26829.3|26814.3|26784.3|26769.3|748
1639134000000|2021-12-10 11:00:00|26821.8|26806.8|26879.3|26864.3|26894.3|26879.3|26821.8|26806.8|989
1639137600000|2021-12-10 12:00:00|26876.8|26861.8|26817.7|26802.7|26876.8|26861.8|26794.3|26779.3|858
1639141200000|2021-12-10 13:00:00|26812.7|26797.7|26877.7|26862.7|26917.7|26902.7|26790.2|26775.2|1102
1639144800000|2021-12-10 14:00:00|26882.7|26867.7|26757.7|26742.7|26892.7|26877.7|26742.7|26727.7|1132
1639148400000|2021-12-10 15:00:00|26755.2|26740.2|26739|26724|26819|26804|26714|26699|3590
1639152000000|2021-12-10 16:00:00|26736.5|26721.5|26729.4|26709.4|26754.4|26734.4|26684|26669|3490
1639155600000|2021-12-10 17:00:00|26734.4|26714.4|26744.4|26724.4|26754.4|26734.4|26719.4|26699.4|238
1639159200000|2021-12-10 18:00:00|26749.4|26729.4|26759.4|26734.4|26769.4|26749.4|26739.4|26719.4|85
1639162800000|2021-12-10 19:00:00|26754.4|26729.4|26741.9|26726.9|26764.4|26749.4|26741.9|26724.4|52
1639166400000|2021-12-10 20:00:00|26746.9|26731.9|26779.4|26764.4|26784.4|26769.4|26736.9|26721.9|112
1639170000000|2021-12-10 21:00:00|26789.3|26749.3|26794.5|26754.5|26802.2|26762.2|26773.6|26733.6|0
1639350000000|2021-12-12 23:00:00|26813.7|26773.7|26843.8|26803.8|26851.6|26811.6|26812.4|26772.4|0
1639353600000|2021-12-13 00:00:00|26843.3|26803.3|26892.1|26852.1|26894.9|26854.9|26835.9|26795.9|0
1639357200000|2021-12-13 01:00:00|26892|26852|26895|26855|26905.5|26865.5|26871.9|26831.9|0
1639360800000|2021-12-13 02:00:00|26895.2|26855.2|26873|26833|26895.2|26855.2|26861.3|26821.3|0
1639364400000|2021-12-13 03:00:00|26872.9|26832.9|26876.2|26836.2|26888.6|26848.6|26865.2|26825.2|0
1639368000000|2021-12-13 04:00:00|26876.1|26836.1|26868.1|26828.1|26882.6|26842.6|26863.3|26823.3|0
1639371600000|2021-12-13 05:00:00|26868.2|26828.2|26850.2|26810.2|26868.3|26828.3|26819.7|26779.7|0
1639375200000|2021-12-13 06:00:00|26849.1|26809.1|26874.2|26834.2|26895.2|26855.2|26841.5|26801.5|0
1639378800000|2021-12-13 07:00:00|26874.3|26834.3|26809.4|26794.4|26883.2|26856.9|26781.9|26766.9|246
1639382400000|2021-12-13 08:00:00|26811.9|26796.9|26902.7|26887.7|26937.7|26922.7|26776.9|26761.9|4494
1639386000000|2021-12-13 09:00:00|26907.7|26892.7|26905.2|26890.2|26957.7|26942.7|26887.7|26872.7|7149
1639389600000|2021-12-13 10:00:00|26907.7|26892.7|26865.2|26850.2|26922.7|26907.7|26862.7|26847.7|2002
1639393200000|2021-12-13 11:00:00|26867.7|26852.7|26907.7|26892.7|26912.7|26897.7|26852.7|26837.7|5683
1639396800000|2021-12-13 12:00:00|26902.7|26887.7|26857.7|26842.7|26902.7|26887.7|26837.7|26822.7|1199
1639400400000|2021-12-13 13:00:00|26860.2|26845.2|26807.7|26792.7|26872.7|26857.7|26802.7|26787.7|1891
1639404000000|2021-12-13 14:00:00|26812.7|26797.7|26652.7|26637.7|26812.7|26797.7|26622.7|26607.7|4287
1639407600000|2021-12-13 15:00:00|26650.2|26635.2|26596.6|26581.6|26696.6|26681.6|26519.1|26504.1|6360
1639411200000|2021-12-13 16:00:00|26591.6|26576.6|26564.1|26544.1|26604.1|26589.1|26536.6|26521.6|4855
1639414800000|2021-12-13 17:00:00|26559.1|26539.1|26574.1|26554.1|26609.1|26589.1|26539.1|26519.1|282
1639418400000|2021-12-13 18:00:00|26579.1|26549.1|26569.1|26549.1|26589.1|26569.1|26544.1|26524.1|136
1639422000000|2021-12-13 19:00:00|26564.1|26544.1|26599.1|26584.1|26599.1|26584.1|26554.1|26534.1|99
1639425600000|2021-12-13 20:00:00|26596.6|26581.6|26539.1|26524.1|26616.6|26601.6|26526.6|26511.6|354
1639429200000|2021-12-13 21:00:00|26544.2|26504.2|26569|26529|26582.9|26542.9|26517|26477|0
1639432800000|2021-12-13 22:00:00|26567.9|26527.9|26562.8|26522.8|26568.6|26528.6|26560.1|26520.1|0
1639436400000|2021-12-13 23:00:00|26562.5|26522.5|26577.5|26537.5|26588.3|26548.3|26554.6|26514.6|0
1639440000000|2021-12-14 00:00:00|26577.2|26537.2|26630.7|26590.7|26638.6|26598.6|26575.6|26535.6|0
1639443600000|2021-12-14 01:00:00|26631.2|26591.2|26604.7|26564.7|26647.8|26607.8|26593.7|26553.7|0
1639447200000|2021-12-14 02:00:00|26605.3|26565.3|26593.8|26553.8|26618.3|26578.3|26582.1|26542.1|0
1639450800000|2021-12-14 03:00:00|26593.9|26553.9|26599.3|26559.3|26615.1|26575.1|26546.2|26506.2|0
1639454400000|2021-12-14 04:00:00|26598.7|26558.7|26597.3|26557.3|26609.9|26569.9|26587.9|26547.9|0
1639458000000|2021-12-14 05:00:00|26596.8|26556.8|26584.1|26544.1|26604|26564|26570.7|26530.7|0
1639461600000|2021-12-14 06:00:00|26583.6|26543.6|26607.2|26567.2|26625.4|26585.4|26555.7|26515.7|0
1639465200000|2021-12-14 07:00:00|26607.8|26567.8|26644.1|26629.1|26674.1|26659.1|26581.6|26561.2|604
1639468800000|2021-12-14 08:00:00|26641.6|26626.6|26711.5|26696.5|26761.6|26746.6|26641.6|26626.6|3487
1639472400000|2021-12-14 09:00:00|26716.5|26701.5|26564|26549|26741.5|26726.5|26551.5|26536.5|4901
1639476000000|2021-12-14 10:00:00|26561.5|26546.5|26636.5|26621.5|26651.5|26636.5|26541.5|26526.5|5288
1639479600000|2021-12-14 11:00:00|26641.5|26626.5|26666.5|26651.5|26721.5|26706.5|26636.5|26621.5|2188
1639483200000|2021-12-14 12:00:00|26669|26654|26683.1|26668.1|26719|26704|26661.5|26646.5|3914
1639486800000|2021-12-14 13:00:00|26685.6|26670.6|26565.6|26550.6|26705.6|26690.6|26540.6|26525.6|2632
1639490400000|2021-12-14 14:00:00|26560.6|26545.6|26665.6|26650.6|26700.6|26685.6|26525.6|26510.6|5239
1639494000000|2021-12-14 15:00:00|26660.6|26645.6|26547.3|26532.3|26697.3|26682.3|26537.3|26522.3|5816
1639497600000|2021-12-14 16:00:00|26544.8|26529.8|26549.8|26524.8|26617.3|26602.3|26524.8|26509.8|10321
1639501200000|2021-12-14 17:00:00|26544.8|26529.8|26509.8|26484.8|26549.8|26529.8|26494.8|26474.8|513
1639504800000|2021-12-14 18:00:00|26504.8|26479.8|26539.8|26519.8|26554.8|26534.8|26499.8|26479.8|124
1639508400000|2021-12-14 19:00:00|26544.8|26514.8|26617.3|26602.3|26627.3|26612.3|26534.8|26514.8|237
1639512000000|2021-12-14 20:00:00|26614.8|26599.8|26647.3|26632.3|26677.3|26662.3|26599.8|26584.8|247
1639515600000|2021-12-14 21:00:00|26663.9|26623.9|26666.1|26626.1|26670.7|26630.7|26633.6|26593.6|0
1639519200000|2021-12-14 22:00:00|26666.6|26626.6|26664.5|26624.5|26667.7|26627.7|26661.3|26621.3|0
1639522800000|2021-12-14 23:00:00|26663.9|26623.9|26654.1|26614.1|26685.5|26645.5|26634.3|26594.3|0
1639526400000|2021-12-15 00:00:00|26654.7|26614.7|26674.6|26634.6|26703.7|26663.7|26650.9|26610.9|0
1639530000000|2021-12-15 01:00:00|26674.4|26634.4|26650|26610|26680.4|26640.4|26589.4|26549.4|0
1639533600000|2021-12-15 02:00:00|26649.8|26609.8|26637.2|26597.2|26658|26618|26610.4|26570.4|0
1639537200000|2021-12-15 03:00:00|26637.8|26597.8|26650.3|26610.3|26650.6|26610.6|26631.3|26591.3|0
1639540800000|2021-12-15 04:00:00|26650.5|26610.5|26633|26593|26650.6|26610.6|26630|26590|0
1639544400000|2021-12-15 05:00:00|26633.1|26593.1|26636.4|26596.4|26642.3|26602.3|26607.9|26567.9|0
1639548000000|2021-12-15 06:00:00|26637|26597|26589.5|26549.5|26663.8|26623.8|26576|26536|0
1639551600000|2021-12-15 07:00:00|26590|26550|26652.3|26637.3|26662.3|26647.3|26537.3|26522.3|355
1639555200000|2021-12-15 08:00:00|26649.8|26634.8|26751.6|26736.6|26787.3|26772.3|26647.3|26632.3|2692
1639558800000|2021-12-15 09:00:00|26756.6|26741.6|26696.6|26681.6|26781.6|26766.6|26656.6|26641.6|3112
1639562400000|2021-12-15 10:00:00|26694.1|26679.1|26701.6|26686.6|26716.6|26701.6|26661.6|26646.6|2060
1639566000000|2021-12-15 11:00:00|26706.6|26691.6|26701.6|26686.6|26716.6|26701.6|26649.1|26634.1|2889
1639569600000|2021-12-15 12:00:00|26706.6|26691.6|26718.4|26703.4|26736.6|26721.6|26679.1|26664.1|1728
1639573200000|2021-12-15 13:00:00|26723.4|26708.4|26703.4|26688.4|26743.4|26728.4|26693.4|26678.4|1682
1639576800000|2021-12-15 14:00:00|26698.4|26683.4|26660.9|26645.9|26743.4|26728.4|26643.4|26628.4|4539
1639580400000|2021-12-15 15:00:00|26658.4|26643.4|26703.6|26688.6|26711.1|26696.1|26616.1|26601.1|2739
1639584000000|2021-12-15 16:00:00|26701.1|26686.1|26718.6|26698.6|26718.6|26701.1|26656.1|26641.1|4932
1639587600000|2021-12-15 17:00:00|26713.6|26693.6|26713.6|26693.6|26733.6|26708.6|26688.6|26668.6|188
1639591200000|2021-12-15 18:00:00|26718.6|26688.6|26703.6|26678.6|26718.6|26693.6|26668.6|26648.6|425
1639594800000|2021-12-15 19:00:00|26698.6|26667.1|26753.6|26738.6|26813.6|26788.6|26648.6|26623.6|571
1639598400000|2021-12-15 20:00:00|26756.1|26741.1|26946.1|26931.1|26946.1|26931.1|26748.6|26733.6|308
1639602000000|2021-12-15 21:00:00|26950.1|26910.1|26954.8|26914.8|26975|26935|26921.3|26881.3|0
1639605600000|2021-12-15 22:00:00|26956.4|26916.4|26958.1|26918.1|26962.3|26922.3|26954.3|26914.3|0
1639609200000|2021-12-15 23:00:00|26958.4|26918.4|26967.1|26927.1|27001.8|26961.8|26950.3|26910.3|0
1639612800000|2021-12-16 00:00:00|26966.9|26926.9|26956|26916|26979.5|26939.5|26928.2|26888.2|0
1639616400000|2021-12-16 01:00:00|26956.5|26916.5|26871.6|26831.6|26966|26926|26855.4|26815.4|0
1639620000000|2021-12-16 02:00:00|26872.1|26832.1|26942.5|26902.5|26949.1|26909.1|26872.1|26832.1|0
1639623600000|2021-12-16 03:00:00|26942.4|26902.4|26973.8|26933.8|26981.6|26941.6|26936.3|26896.3|0
1639627200000|2021-12-16 04:00:00|26974.3|26934.3|27006.9|26966.9|27006.9|26966.9|26965.7|26925.7|0
1639630800000|2021-12-16 05:00:00|27007.4|26967.4|27046|27006|27050.1|27010.1|26985.9|26945.9|0
1639634400000|2021-12-16 06:00:00|27044.9|27004.9|27065.5|27025.5|27074.7|27034.7|27031.3|26991.3|0
1639638000000|2021-12-16 07:00:00|27065|27025|27021.1|27006.1|27081.1|27066.1|27011.1|26993.3|345
1639641600000|2021-12-16 08:00:00|27026.1|27011.1|26940.3|26925.3|27026.1|27011.1|26932.8|26917.8|3520
1639645200000|2021-12-16 09:00:00|26937.8|26922.8|26855.3|26840.3|26947.8|26932.8|26802.8|26787.8|2738
1639648800000|2021-12-16 10:00:00|26857.8|26842.8|26925.3|26910.3|26925.3|26910.3|26827.8|26812.8|2856
1639652400000|2021-12-16 11:00:00|26927.8|26912.8|27007.8|26992.8|27027.8|27012.8|26902.8|26887.8|1167
1639656000000|2021-12-16 12:00:00|27005.3|26990.3|26971|26956|27025.3|27010.3|26928.5|26913.5|530
1639659600000|2021-12-16 13:00:00|26968.5|26953.5|26851|26836|26971|26956|26838.5|26823.5|1114
1639663200000|2021-12-16 14:00:00|26853.5|26838.5|26778.5|26763.5|26863.5|26848.5|26778.5|26763.5|1511
1639666800000|2021-12-16 15:00:00|26781|26766|26864.1|26849.1|26866.6|26851.6|26711.6|26696.6|2775
1639670400000|2021-12-16 16:00:00|26866.6|26851.6|26784.1|26764.1|26866.6|26851.6|26769.1|26754.1|1382
1639674000000|2021-12-16 17:00:00|26789.1|26760.1|26684.1|26664.1|26799.1|26774.1|26684.1|26664.1|349
1639677600000|2021-12-16 18:00:00|26693.1|26665.1|26704.1|26679.1|26734.1|26714.1|26684.1|26664.1|124
1639681200000|2021-12-16 19:00:00|26714.1|26684.1|26604.1|26589.1|26719.1|26694.1|26559.1|26544.1|266
1639684800000|2021-12-16 20:00:00|26601.6|26586.6|26654.1|26639.1|26671.6|26656.6|26576.6|26561.6|210
1639688400000|2021-12-16 21:00:00|26647.7|26607.7|26692.5|26652.5|26707.7|26667.7|26633.2|26593.2|0
1639692000000|2021-12-16 22:00:00|26693|26653|26684|26644|26693|26653|26677.2|26637.2|0
1639695600000|2021-12-16 23:00:00|26683|26643|26647.2|26607.2|26691.7|26651.7|26613|26573|0
1639699200000|2021-12-17 00:00:00|26647.8|26607.8|26674|26634|26709.6|26669.6|26645.1|26605.1|0
1639702800000|2021-12-17 01:00:00|26673.7|26633.7|26682.4|26642.4|26706.7|26666.7|26667.8|26627.8|0
1639706400000|2021-12-17 02:00:00|26682.5|26642.5|26689.1|26649.1|26704|26664|26675.5|26635.5|0
1639710000000|2021-12-17 03:00:00|26689.2|26649.2|26548.8|26508.8|26689.2|26649.2|26541.6|26501.6|0
1639713600000|2021-12-17 04:00:00|26549.3|26509.3|26610.7|26570.7|26617.1|26577.1|26538.9|26498.9|0
1639717200000|2021-12-17 05:00:00|26610.8|26570.8|26570.5|26530.5|26621.9|26581.9|26552|26512|0
1639720800000|2021-12-17 06:00:00|26571|26531|26595.5|26555.5|26636.1|26596.1|26571|26531|0
1639724400000|2021-12-17 07:00:00|26595.7|26555.7|26599.1|26584.1|26701.6|26686.6|26559.1|26544.1|1430
1639728000000|2021-12-17 08:00:00|26601.6|26586.6|26608|26593|26691.6|26676.6|26576.6|26561.6|2537
1639731600000|2021-12-17 09:00:00|26605.5|26590.5|26573|26558|26613|26598|26468|26453|2127
1639735200000|2021-12-17 10:00:00|26578|26563|26508|26493|26593|26578|26468|26453|1263
1639738800000|2021-12-17 11:00:00|26503|26488|26535.5|26520.5|26555.5|26540.5|26458|26443|834
1639742400000|2021-12-17 12:00:00|26538|26523|26383.2|26368.2|26543|26528|26380.7|26365.7|1069
1639746000000|2021-12-17 13:00:00|26385.7|26370.7|26460.7|26445.7|26460.7|26445.7|26353.2|26338.2|1306
1639749600000|2021-12-17 14:00:00|26465.7|26450.7|26470.7|26455.7|26480.7|26465.7|26375.7|26360.7|1399
1639753200000|2021-12-17 15:00:00|26468.2|26453.2|26599.9|26584.9|26624.9|26609.9|26364.9|26349.9|2491
1639756800000|2021-12-17 16:00:00|26597.4|26582.4|26592.4|26572.4|26644.9|26629.9|26514.9|26497.4|2132
1639760400000|2021-12-17 17:00:00|26587.4|26567.4|26592.4|26572.4|26617.4|26592.4|26527.4|26507.4|347
1639764000000|2021-12-17 18:00:00|26587.4|26567.4|26657.4|26632.4|26657.4|26637.4|26567.4|26547.4|163
1639767600000|2021-12-17 19:00:00|26652.4|26637.4|26617.4|26602.4|26657.4|26637.4|26594.9|26579.9|151
1639771200000|2021-12-17 20:00:00|26614.9|26599.9|26522.4|26507.4|26647.4|26632.4|26504.9|26489.9|219
1639774800000|2021-12-17 21:00:00|26513.7|26473.7|26586.3|26546.3|26594|26554|26502.3|26462.3|0
1639778400000|2021-12-17 22:00:00|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|0
1639954800000|2021-12-19 23:00:00|26588.9|26548.9|26356.7|26316.7|26602.2|26562.2|26347.8|26307.8|0
1639958400000|2021-12-20 00:00:00|26357.1|26317.1|26385.4|26345.4|26393.2|26353.2|26260.8|26220.8|0
1639962000000|2021-12-20 01:00:00|26385.5|26345.5|26287.1|26247.1|26398.5|26358.5|26272.3|26232.3|0
1639965600000|2021-12-20 02:00:00|26286.8|26246.8|26203|26163|26303.5|26263.5|26185.4|26145.4|0
1639969200000|2021-12-20 03:00:00|26202|26162|26173.5|26133.5|26241.1|26201.1|26171.9|26131.9|0
1639972800000|2021-12-20 04:00:00|26174.1|26134.1|26206|26166|26256.8|26216.8|26172.4|26132.4|0
1639976400000|2021-12-20 05:00:00|26206.1|26166.1|26113.5|26073.5|26220.4|26180.4|26100|26060|0
1639980000000|2021-12-20 06:00:00|26114|26074|26084.8|26044.8|26156.7|26116.7|26023.3|25983.3|0
1639983600000|2021-12-20 07:00:00|26084.2|26044.2|26074.9|26059.9|26122.8|26092.4|25904.9|25889.9|911
1639987200000|2021-12-20 08:00:00|26077.4|26062.4|25883.6|25868.6|26109.9|26094.9|25881.1|25866.1|3795
1639990800000|2021-12-20 09:00:00|25881.1|25866.1|26011.1|25996.1|26013.6|25998.6|25786.1|25771.1|2293
1639994400000|2021-12-20 10:00:00|26008.6|25993.6|26098.6|26083.6|26151.1|26136.1|26008.6|25993.6|2719
1639998000000|2021-12-20 11:00:00|26101.1|26086.1|26141.1|26126.1|26141.1|26126.1|26028.6|26013.6|694
1640001600000|2021-12-20 12:00:00|26136.1|26121.1|26071.1|26056.1|26171.1|26156.1|26066.1|26051.1|800
1640005200000|2021-12-20 13:00:00|26073.6|26058.6|26106.1|26091.1|26136.1|26121.1|26068.6|26053.6|830
1640008800000|2021-12-20 14:00:00|26111.1|26096.1|26171.1|26156.1|26176.1|26161.1|26063.6|26048.6|1809
1640012400000|2021-12-20 15:00:00|26168.6|26153.6|26180.1|26165.1|26257.6|26242.6|26152.6|26137.6|1831
1640016000000|2021-12-20 16:00:00|26177.6|26162.6|26252.6|26232.6|26257.6|26235.1|26150.1|26135.1|2020
1640019600000|2021-12-20 17:00:00|26247.6|26227.6|26242.6|26222.6|26282.6|26257.6|26237.6|26217.6|192
1640023200000|2021-12-20 18:00:00|26247.6|26227.6|26307.6|26287.6|26322.6|26302.6|26237.6|26217.6|215
1640026800000|2021-12-20 19:00:00|26312.6|26282.6|26312.6|26297.6|26332.6|26312.6|26277.6|26262.6|184
1640030400000|2021-12-20 20:00:00|26315.1|26300.1|26362.6|26347.6|26375.1|26360.1|26307.6|26292.6|237
1640034000000|2021-12-20 21:00:00|26358.7|26318.7|26439.8|26399.8|26459.9|26419.9|26349.6|26309.6|0
1640037600000|2021-12-20 22:00:00|26441.9|26401.9|26443|26403|26443.5|26403.5|26438.8|26398.8|0
1640041200000|2021-12-20 23:00:00|26442.7|26402.7|26495.2|26455.2|26510.4|26470.4|26433.7|26393.7|0
1640044800000|2021-12-21 00:00:00|26495.5|26455.5|26422.5|26382.5|26500.1|26460.1|26349.2|26309.2|0
1640048400000|2021-12-21 01:00:00|26423|26383|26480.9|26440.9|26492.4|26452.4|26374.5|26334.5|0
1640052000000|2021-12-21 02:00:00|26481.6|26441.6|26412|26372|26483.8|26443.8|26395.3|26355.3|0
1640055600000|2021-12-21 03:00:00|26412.6|26372.6|26471.5|26431.5|26490.8|26450.8|26411.8|26371.8|0
1640059200000|2021-12-21 04:00:00|26472.1|26432.1|26457.9|26417.9|26473.4|26433.4|26426.2|26386.2|0
1640062800000|2021-12-21 05:00:00|26458.1|26418.1|26467.6|26427.6|26487.1|26447.1|26451.3|26411.3|0
1640066400000|2021-12-21 06:00:00|26467.4|26427.4|26556.5|26516.5|26585.7|26545.7|26464.6|26424.6|0
1640070000000|2021-12-21 07:00:00|26556.4|26516.4|26492.6|26477.6|26567.6|26552.6|26465.1|26450.1|569
1640073600000|2021-12-21 08:00:00|26490.1|26475.1|26416.7|26401.7|26490.1|26475.1|26325.1|26310.1|2522
1640077200000|2021-12-21 09:00:00|26414.2|26399.2|26311.7|26296.7|26454.2|26439.2|26299.2|26284.2|1468
1640080800000|2021-12-21 10:00:00|26309.2|26294.2|26404.2|26389.2|26409.2|26394.2|26304.2|26289.2|1050
1640084400000|2021-12-21 11:00:00|26406.7|26391.7|26454.2|26439.2|26484.2|26469.2|26394.2|26379.2|917
1640088000000|2021-12-21 12:00:00|26456.7|26441.7|26503.4|26488.4|26514.2|26499.2|26451.7|26436.7|609
1640091600000|2021-12-21 13:00:00|26505.9|26490.9|26563.4|26548.4|26568.4|26553.4|26473.4|26458.4|998
1640095200000|2021-12-21 14:00:00|26568.4|26553.4|26530.9|26515.9|26583.4|26568.4|26513.4|26498.4|1224
1640098800000|2021-12-21 15:00:00|26528.4|26513.4|26596.3|26581.3|26601.3|26586.3|26511.3|26496.3|1471
1640102400000|2021-12-21 16:00:00|26598.8|26583.8|26713.8|26693.8|26736.3|26721.3|26581.3|26566.3|1754
1640106000000|2021-12-21 17:00:00|26718.8|26688.8|26773.8|26748.8|26773.8|26753.8|26708.8|26688.8|280
1640109600000|2021-12-21 18:00:00|26768.8|26743.8|26763.8|26743.8|26778.8|26758.8|26748.8|26723.8|163
1640113200000|2021-12-21 19:00:00|26768.8|26738.8|26753.8|26738.8|26773.8|26753.8|26721.3|26706.3|184
1640116800000|2021-12-21 20:00:00|26751.3|26736.3|26761.3|26746.3|26763.8|26748.8|26708.8|26693.8|169
1640120400000|2021-12-21 21:00:00|26775.8|26735.8|26784|26744|26788.1|26748.1|26740.1|26700.1|0
1640124000000|2021-12-21 22:00:00|26785.6|26745.6|26778.2|26738.2|26788.2|26748.2|26775|26735|0
1640127600000|2021-12-21 23:00:00|26777.3|26737.3|26754.7|26714.7|26786.3|26746.3|26745.2|26705.2|0
1640131200000|2021-12-22 00:00:00|26755|26715|26710.8|26670.8|26771|26731|26698.2|26658.2|0
1640134800000|2021-12-22 01:00:00|26710.3|26670.3|26723.7|26683.7|26771.7|26731.7|26709.1|26669.1|0
1640138400000|2021-12-22 02:00:00|26724.3|26684.3|26715.3|26675.3|26748.7|26708.7|26701.7|26661.7|0
1640142000000|2021-12-22 03:00:00|26714.1|26674.1|26734.8|26694.8|26744.7|26704.7|26704.2|26664.2|0
1640145600000|2021-12-22 04:00:00|26735|26695|26733.2|26693.2|26747.4|26707.4|26727|26687|0
1640149200000|2021-12-22 05:00:00|26733.7|26693.7|26742.1|26702.1|26750.9|26710.9|26713.6|26673.6|0
1640152800000|2021-12-22 06:00:00|26743.2|26703.2|26747.8|26707.8|26775|26735|26732.5|26692.5|0
1640156400000|2021-12-22 07:00:00|26747.7|26707.7|26678.8|26663.8|26748.3|26713.8|26656.3|26641.3|344
1640160000000|2021-12-22 08:00:00|26688.8|26673.8|26643.4|26628.4|26696.3|26681.3|26553.8|26538.8|2069
1640163600000|2021-12-22 09:00:00|26640.9|26625.9|26608.4|26593.4|26690.9|26675.9|26588.4|26573.4|1001
1640167200000|2021-12-22 10:00:00|26610.9|26595.9|26643.4|26628.4|26668.4|26653.4|26588.4|26573.4|730
1640170800000|2021-12-22 11:00:00|26645.9|26630.9|26678.4|26663.4|26683.4|26668.4|26623.4|26608.4|394
1640174400000|2021-12-22 12:00:00|26675.9|26660.9|26628.7|26613.7|26683.4|26668.4|26616.2|26601.2|298
1640178000000|2021-12-22 13:00:00|26626.2|26611.2|26573.7|26558.7|26631.2|26616.2|26543.7|26528.7|687
1640181600000|2021-12-22 14:00:00|26571.2|26556.2|26681.2|26666.2|26698.7|26683.7|26558.7|26543.7|1324
1640185200000|2021-12-22 15:00:00|26678.7|26663.7|26742.5|26727.5|26747.5|26732.5|26661.2|26646.2|1476
1640188800000|2021-12-22 16:00:00|26740|26725|26855|26835|26855|26837.5|26727.5|26712.5|1779
1640192400000|2021-12-22 17:00:00|26860|26840|26875|26855|26880|26855|26845|26825|153
1640196000000|2021-12-22 18:00:00|26870|26850|26850|26830|26880|26860|26840|26820|104
1640199600000|2021-12-22 19:00:00|26845|26825|26852.5|26837.5|26860|26845|26835|26810|75
1640203200000|2021-12-22 20:00:00|26857.5|26842.5|26877.5|26862.5|26887.5|26872.5|26840|26825|204
1640206800000|2021-12-22 21:00:00|26884.3|26844.3|26911.6|26871.6|26918.5|26878.5|26884.3|26844.3|0
1640210400000|2021-12-22 22:00:00|26912.1|26872.1|26903.5|26863.5|26913.2|26873.2|26903.5|26863.5|0
1640214000000|2021-12-22 23:00:00|26903.2|26863.2|26916.8|26876.8|26931.5|26891.5|26903.2|26863.2|0
1640217600000|2021-12-23 00:00:00|26916.3|26876.3|26869.3|26829.3|26918.7|26878.7|26855.2|26815.2|0
1640221200000|2021-12-23 01:00:00|26869.9|26829.9|26865.2|26825.2|26873.6|26833.6|26851.2|26811.2|0
1640224800000|2021-12-23 02:00:00|26865.4|26825.4|26888|26848|26896.6|26856.6|26865.2|26825.2|0
1640228400000|2021-12-23 03:00:00|26887.8|26847.8|26875.9|26835.9|26893.3|26853.3|26859.3|26819.3|0
1640232000000|2021-12-23 04:00:00|26875.8|26835.8|26875.5|26835.5|26879|26839|26869.5|26829.5|0
1640235600000|2021-12-23 05:00:00|26875.6|26835.6|26907.2|26867.2|26910.7|26870.7|26875.6|26835.6|0
1640239200000|2021-12-23 06:00:00|26907.3|26867.3|26900.6|26860.6|26931.9|26891.9|26887.6|26847.6|0
1640242800000|2021-12-23 07:00:00|26901.7|26861.7|26897.5|26882.5|26920|26905|26880|26861.7|346
1640246400000|2021-12-23 08:00:00|26910|26895|26902.7|26887.7|26917.5|26902.5|26817.5|26802.5|1685
1640250000000|2021-12-23 09:00:00|26897.7|26882.7|26897.7|26882.7|26952.7|26937.7|26882.7|26867.7|840
1640253600000|2021-12-23 10:00:00|26900.2|26885.2|26935.2|26920.2|26940.2|26925.2|26882.7|26867.7|539
1640257200000|2021-12-23 11:00:00|26932.7|26917.7|26927.7|26912.7|26942.7|26927.7|26902.7|26887.7|383
1640260800000|2021-12-23 12:00:00|26930.2|26915.2|26861.6|26846.6|26935.2|26920.2|26859.1|26844.1|867
1640264400000|2021-12-23 13:00:00|26859.1|26844.1|26879.1|26864.1|26879.1|26864.1|26824.1|26809.1|672
1640268000000|2021-12-23 14:00:00|26881.6|26866.6|26981.6|26966.6|26989.1|26974.1|26871.6|26856.6|1090
1640271600000|2021-12-23 15:00:00|26984.1|26969.1|27003.7|26988.7|27008.7|26993.7|26954.1|26939.1|769
1640275200000|2021-12-23 16:00:00|27001.2|26986.2|27046.2|27026.2|27051.2|27031.2|26978.7|26963.7|1449
1640278800000|2021-12-23 17:00:00|27041.2|27021.2|27021.2|27001.2|27061.2|27041.2|27011.2|26991.2|347
1640282400000|2021-12-23 18:00:00|27016.2|26996.2|27016.2|26996.2|27021.2|27001.2|26996.2|26976.2|64
1640286000000|2021-12-23 19:00:00|27021.2|27001.2|27026.2|27011.2|27036.2|27016.2|27008.7|26993.7|81
1640289600000|2021-12-23 20:00:00|27023.7|27008.7|27003.7|26988.7|27063.7|27048.7|26996.2|26981.2|160
1640293200000|2021-12-23 21:00:00|27024.5|26984.5|27031.3|26991.3|27043.7|27003.7|27015.5|26975.5|0
1639350000000|2021-12-12 23:00:00|26813.7|26773.7|26843.8|26803.8|26851.6|26811.6|26812.4|26772.4|0
1639353600000|2021-12-13 00:00:00|26843.3|26803.3|26892.1|26852.1|26894.9|26854.9|26835.9|26795.9|0
1639357200000|2021-12-13 01:00:00|26892|26852|26895|26855|26905.5|26865.5|26871.9|26831.9|0
1639360800000|2021-12-13 02:00:00|26895.2|26855.2|26873|26833|26895.2|26855.2|26861.3|26821.3|0
1639364400000|2021-12-13 03:00:00|26872.9|26832.9|26876.2|26836.2|26888.6|26848.6|26865.2|26825.2|0
1639368000000|2021-12-13 04:00:00|26876.1|26836.1|26868.1|26828.1|26882.6|26842.6|26863.3|26823.3|0
1639371600000|2021-12-13 05:00:00|26868.2|26828.2|26850.2|26810.2|26868.3|26828.3|26819.7|26779.7|0
1639375200000|2021-12-13 06:00:00|26849.1|26809.1|26874.2|26834.2|26895.2|26855.2|26841.5|26801.5|0
1639378800000|2021-12-13 07:00:00|26874.3|26834.3|26809.4|26794.4|26883.2|26856.9|26781.9|26766.9|246
1639382400000|2021-12-13 08:00:00|26811.9|26796.9|26902.7|26887.7|26937.7|26922.7|26776.9|26761.9|4494
1639386000000|2021-12-13 09:00:00|26907.7|26892.7|26905.2|26890.2|26957.7|26942.7|26887.7|26872.7|7149
1639389600000|2021-12-13 10:00:00|26907.7|26892.7|26865.2|26850.2|26922.7|26907.7|26862.7|26847.7|2002
1639393200000|2021-12-13 11:00:00|26867.7|26852.7|26907.7|26892.7|26912.7|26897.7|26852.7|26837.7|5683
1639396800000|2021-12-13 12:00:00|26902.7|26887.7|26857.7|26842.7|26902.7|26887.7|26837.7|26822.7|1199
1639400400000|2021-12-13 13:00:00|26860.2|26845.2|26807.7|26792.7|26872.7|26857.7|26802.7|26787.7|1891
1639404000000|2021-12-13 14:00:00|26812.7|26797.7|26652.7|26637.7|26812.7|26797.7|26622.7|26607.7|4287
1639407600000|2021-12-13 15:00:00|26650.2|26635.2|26596.6|26581.6|26696.6|26681.6|26519.1|26504.1|6360
1639411200000|2021-12-13 16:00:00|26591.6|26576.6|26564.1|26544.1|26604.1|26589.1|26536.6|26521.6|4855
1639414800000|2021-12-13 17:00:00|26559.1|26539.1|26574.1|26554.1|26609.1|26589.1|26539.1|26519.1|282
1639418400000|2021-12-13 18:00:00|26579.1|26549.1|26569.1|26549.1|26589.1|26569.1|26544.1|26524.1|136
1639422000000|2021-12-13 19:00:00|26564.1|26544.1|26599.1|26584.1|26599.1|26584.1|26554.1|26534.1|99
1639425600000|2021-12-13 20:00:00|26596.6|26581.6|26539.1|26524.1|26616.6|26601.6|26526.6|26511.6|354
1639429200000|2021-12-13 21:00:00|26544.2|26504.2|26569|26529|26582.9|26542.9|26517|26477|0
1639432800000|2021-12-13 22:00:00|26567.9|26527.9|26562.8|26522.8|26568.6|26528.6|26560.1|26520.1|0
1639436400000|2021-12-13 23:00:00|26562.5|26522.5|26577.5|26537.5|26588.3|26548.3|26554.6|26514.6|0
1639440000000|2021-12-14 00:00:00|26577.2|26537.2|26630.7|26590.7|26638.6|26598.6|26575.6|26535.6|0
1639443600000|2021-12-14 01:00:00|26631.2|26591.2|26604.7|26564.7|26647.8|26607.8|26593.7|26553.7|0
1639447200000|2021-12-14 02:00:00|26605.3|26565.3|26593.8|26553.8|26618.3|26578.3|26582.1|26542.1|0
1639450800000|2021-12-14 03:00:00|26593.9|26553.9|26599.3|26559.3|26615.1|26575.1|26546.2|26506.2|0
1639454400000|2021-12-14 04:00:00|26598.7|26558.7|26597.3|26557.3|26609.9|26569.9|26587.9|26547.9|0
1639458000000|2021-12-14 05:00:00|26596.8|26556.8|26584.1|26544.1|26604|26564|26570.7|26530.7|0
1639461600000|2021-12-14 06:00:00|26583.6|26543.6|26607.2|26567.2|26625.4|26585.4|26555.7|26515.7|0
1639465200000|2021-12-14 07:00:00|26607.8|26567.8|26644.1|26629.1|26674.1|26659.1|26581.6|26561.2|604
1639468800000|2021-12-14 08:00:00|26641.6|26626.6|26711.5|26696.5|26761.6|26746.6|26641.6|26626.6|3487
1639472400000|2021-12-14 09:00:00|26716.5|26701.5|26564|26549|26741.5|26726.5|26551.5|26536.5|4901
1639476000000|2021-12-14 10:00:00|26561.5|26546.5|26636.5|26621.5|26651.5|26636.5|26541.5|26526.5|5288
1639479600000|2021-12-14 11:00:00|26641.5|26626.5|26666.5|26651.5|26721.5|26706.5|26636.5|26621.5|2188
1639483200000|2021-12-14 12:00:00|26669|26654|26683.1|26668.1|26719|26704|26661.5|26646.5|3914
1639486800000|2021-12-14 13:00:00|26685.6|26670.6|26565.6|26550.6|26705.6|26690.6|26540.6|26525.6|2632
1639490400000|2021-12-14 14:00:00|26560.6|26545.6|26665.6|26650.6|26700.6|26685.6|26525.6|26510.6|5239
1639494000000|2021-12-14 15:00:00|26660.6|26645.6|26547.3|26532.3|26697.3|26682.3|26537.3|26522.3|5816
1639497600000|2021-12-14 16:00:00|26544.8|26529.8|26549.8|26524.8|26617.3|26602.3|26524.8|26509.8|10321
1639501200000|2021-12-14 17:00:00|26544.8|26529.8|26509.8|26484.8|26549.8|26529.8|26494.8|26474.8|513
1639504800000|2021-12-14 18:00:00|26504.8|26479.8|26539.8|26519.8|26554.8|26534.8|26499.8|26479.8|124
1639508400000|2021-12-14 19:00:00|26544.8|26514.8|26617.3|26602.3|26627.3|26612.3|26534.8|26514.8|237
1639512000000|2021-12-14 20:00:00|26614.8|26599.8|26647.3|26632.3|26677.3|26662.3|26599.8|26584.8|247
1639515600000|2021-12-14 21:00:00|26663.9|26623.9|26666.1|26626.1|26670.7|26630.7|26633.6|26593.6|0
1639519200000|2021-12-14 22:00:00|26666.6|26626.6|26664.5|26624.5|26667.7|26627.7|26661.3|26621.3|0
1639522800000|2021-12-14 23:00:00|26663.9|26623.9|26654.1|26614.1|26685.5|26645.5|26634.3|26594.3|0
1639526400000|2021-12-15 00:00:00|26654.7|26614.7|26674.6|26634.6|26703.7|26663.7|26650.9|26610.9|0
1639530000000|2021-12-15 01:00:00|26674.4|26634.4|26650|26610|26680.4|26640.4|26589.4|26549.4|0
1639533600000|2021-12-15 02:00:00|26649.8|26609.8|26637.2|26597.2|26658|26618|26610.4|26570.4|0
1639537200000|2021-12-15 03:00:00|26637.8|26597.8|26650.3|26610.3|26650.6|26610.6|26631.3|26591.3|0
1639540800000|2021-12-15 04:00:00|26650.5|26610.5|26633|26593|26650.6|26610.6|26630|26590|0
1639544400000|2021-12-15 05:00:00|26633.1|26593.1|26636.4|26596.4|26642.3|26602.3|26607.9|26567.9|0
1639548000000|2021-12-15 06:00:00|26637|26597|26589.5|26549.5|26663.8|26623.8|26576|26536|0
1639551600000|2021-12-15 07:00:00|26590|26550|26652.3|26637.3|26662.3|26647.3|26537.3|26522.3|355
1639555200000|2021-12-15 08:00:00|26649.8|26634.8|26751.6|26736.6|26787.3|26772.3|26647.3|26632.3|2692
1639558800000|2021-12-15 09:00:00|26756.6|26741.6|26696.6|26681.6|26781.6|26766.6|26656.6|26641.6|3112
1639562400000|2021-12-15 10:00:00|26694.1|26679.1|26701.6|26686.6|26716.6|26701.6|26661.6|26646.6|2060
1639566000000|2021-12-15 11:00:00|26706.6|26691.6|26701.6|26686.6|26716.6|26701.6|26649.1|26634.1|2889
1639569600000|2021-12-15 12:00:00|26706.6|26691.6|26718.4|26703.4|26736.6|26721.6|26679.1|26664.1|1728
1639573200000|2021-12-15 13:00:00|26723.4|26708.4|26703.4|26688.4|26743.4|26728.4|26693.4|26678.4|1682
1639576800000|2021-12-15 14:00:00|26698.4|26683.4|26660.9|26645.9|26743.4|26728.4|26643.4|26628.4|4539
1639580400000|2021-12-15 15:00:00|26658.4|26643.4|26703.6|26688.6|26711.1|26696.1|26616.1|26601.1|2739
1639584000000|2021-12-15 16:00:00|26701.1|26686.1|26718.6|26698.6|26718.6|26701.1|26656.1|26641.1|4932
1639587600000|2021-12-15 17:00:00|26713.6|26693.6|26713.6|26693.6|26733.6|26708.6|26688.6|26668.6|188
1639591200000|2021-12-15 18:00:00|26718.6|26688.6|26703.6|26678.6|26718.6|26693.6|26668.6|26648.6|425
1639594800000|2021-12-15 19:00:00|26698.6|26667.1|26753.6|26738.6|26813.6|26788.6|26648.6|26623.6|571
1639598400000|2021-12-15 20:00:00|26756.1|26741.1|26946.1|26931.1|26946.1|26931.1|26748.6|26733.6|308
1639602000000|2021-12-15 21:00:00|26950.1|26910.1|26954.8|26914.8|26975|26935|26921.3|26881.3|0
1639605600000|2021-12-15 22:00:00|26956.4|26916.4|26958.1|26918.1|26962.3|26922.3|26954.3|26914.3|0
1639609200000|2021-12-15 23:00:00|26958.4|26918.4|26967.1|26927.1|27001.8|26961.8|26950.3|26910.3|0
1639612800000|2021-12-16 00:00:00|26966.9|26926.9|26956|26916|26979.5|26939.5|26928.2|26888.2|0
1639616400000|2021-12-16 01:00:00|26956.5|26916.5|26871.6|26831.6|26966|26926|26855.4|26815.4|0
1639620000000|2021-12-16 02:00:00|26872.1|26832.1|26942.5|26902.5|26949.1|26909.1|26872.1|26832.1|0
1639623600000|2021-12-16 03:00:00|26942.4|26902.4|26973.8|26933.8|26981.6|26941.6|26936.3|26896.3|0
1639627200000|2021-12-16 04:00:00|26974.3|26934.3|27006.9|26966.9|27006.9|26966.9|26965.7|26925.7|0
1639630800000|2021-12-16 05:00:00|27007.4|26967.4|27046|27006|27050.1|27010.1|26985.9|26945.9|0
1639634400000|2021-12-16 06:00:00|27044.9|27004.9|27065.5|27025.5|27074.7|27034.7|27031.3|26991.3|0
1639638000000|2021-12-16 07:00:00|27065|27025|27021.1|27006.1|27081.1|27066.1|27011.1|26993.3|345
1639641600000|2021-12-16 08:00:00|27026.1|27011.1|26940.3|26925.3|27026.1|27011.1|26932.8|26917.8|3520
1639645200000|2021-12-16 09:00:00|26937.8|26922.8|26855.3|26840.3|26947.8|26932.8|26802.8|26787.8|2738
1639648800000|2021-12-16 10:00:00|26857.8|26842.8|26925.3|26910.3|26925.3|26910.3|26827.8|26812.8|2856
1639652400000|2021-12-16 11:00:00|26927.8|26912.8|27007.8|26992.8|27027.8|27012.8|26902.8|26887.8|1167
1639656000000|2021-12-16 12:00:00|27005.3|26990.3|26971|26956|27025.3|27010.3|26928.5|26913.5|530
1639659600000|2021-12-16 13:00:00|26968.5|26953.5|26851|26836|26971|26956|26838.5|26823.5|1114
1639663200000|2021-12-16 14:00:00|26853.5|26838.5|26778.5|26763.5|26863.5|26848.5|26778.5|26763.5|1511
1639666800000|2021-12-16 15:00:00|26781|26766|26864.1|26849.1|26866.6|26851.6|26711.6|26696.6|2775
1639670400000|2021-12-16 16:00:00|26866.6|26851.6|26784.1|26764.1|26866.6|26851.6|26769.1|26754.1|1382
1639674000000|2021-12-16 17:00:00|26789.1|26760.1|26684.1|26664.1|26799.1|26774.1|26684.1|26664.1|349
1639677600000|2021-12-16 18:00:00|26693.1|26665.1|26704.1|26679.1|26734.1|26714.1|26684.1|26664.1|124
1639681200000|2021-12-16 19:00:00|26714.1|26684.1|26604.1|26589.1|26719.1|26694.1|26559.1|26544.1|266
1639684800000|2021-12-16 20:00:00|26601.6|26586.6|26654.1|26639.1|26671.6|26656.6|26576.6|26561.6|210
1639688400000|2021-12-16 21:00:00|26647.7|26607.7|26692.5|26652.5|26707.7|26667.7|26633.2|26593.2|0
1639692000000|2021-12-16 22:00:00|26693|26653|26684|26644|26693|26653|26677.2|26637.2|0
1639695600000|2021-12-16 23:00:00|26683|26643|26647.2|26607.2|26691.7|26651.7|26613|26573|0
1639699200000|2021-12-17 00:00:00|26647.8|26607.8|26674|26634|26709.6|26669.6|26645.1|26605.1|0
1639702800000|2021-12-17 01:00:00|26673.7|26633.7|26682.4|26642.4|26706.7|26666.7|26667.8|26627.8|0
1639706400000|2021-12-17 02:00:00|26682.5|26642.5|26689.1|26649.1|26704|26664|26675.5|26635.5|0
1639710000000|2021-12-17 03:00:00|26689.2|26649.2|26548.8|26508.8|26689.2|26649.2|26541.6|26501.6|0
1639713600000|2021-12-17 04:00:00|26549.3|26509.3|26610.7|26570.7|26617.1|26577.1|26538.9|26498.9|0
1639717200000|2021-12-17 05:00:00|26610.8|26570.8|26570.5|26530.5|26621.9|26581.9|26552|26512|0
1639720800000|2021-12-17 06:00:00|26571|26531|26595.5|26555.5|26636.1|26596.1|26571|26531|0
1639724400000|2021-12-17 07:00:00|26595.7|26555.7|26599.1|26584.1|26701.6|26686.6|26559.1|26544.1|1430
1639728000000|2021-12-17 08:00:00|26601.6|26586.6|26608|26593|26691.6|26676.6|26576.6|26561.6|2537
1639731600000|2021-12-17 09:00:00|26605.5|26590.5|26573|26558|26613|26598|26468|26453|2127
1639735200000|2021-12-17 10:00:00|26578|26563|26508|26493|26593|26578|26468|26453|1263
1639738800000|2021-12-17 11:00:00|26503|26488|26535.5|26520.5|26555.5|26540.5|26458|26443|834
1639742400000|2021-12-17 12:00:00|26538|26523|26383.2|26368.2|26543|26528|26380.7|26365.7|1069
1639746000000|2021-12-17 13:00:00|26385.7|26370.7|26460.7|26445.7|26460.7|26445.7|26353.2|26338.2|1306
1639749600000|2021-12-17 14:00:00|26465.7|26450.7|26470.7|26455.7|26480.7|26465.7|26375.7|26360.7|1399
1639753200000|2021-12-17 15:00:00|26468.2|26453.2|26599.9|26584.9|26624.9|26609.9|26364.9|26349.9|2491
1639756800000|2021-12-17 16:00:00|26597.4|26582.4|26592.4|26572.4|26644.9|26629.9|26514.9|26497.4|2132
1639760400000|2021-12-17 17:00:00|26587.4|26567.4|26592.4|26572.4|26617.4|26592.4|26527.4|26507.4|347
1639764000000|2021-12-17 18:00:00|26587.4|26567.4|26657.4|26632.4|26657.4|26637.4|26567.4|26547.4|163
1639767600000|2021-12-17 19:00:00|26652.4|26637.4|26617.4|26602.4|26657.4|26637.4|26594.9|26579.9|151
1639771200000|2021-12-17 20:00:00|26614.9|26599.9|26522.4|26507.4|26647.4|26632.4|26504.9|26489.9|219
1639774800000|2021-12-17 21:00:00|26513.7|26473.7|26586.3|26546.3|26594|26554|26502.3|26462.3|0
1639778400000|2021-12-17 22:00:00|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|0
1639954800000|2021-12-19 23:00:00|26588.9|26548.9|26356.7|26316.7|26602.2|26562.2|26347.8|26307.8|0
1639958400000|2021-12-20 00:00:00|26357.1|26317.1|26385.4|26345.4|26393.2|26353.2|26260.8|26220.8|0
1639962000000|2021-12-20 01:00:00|26385.5|26345.5|26287.1|26247.1|26398.5|26358.5|26272.3|26232.3|0
1639965600000|2021-12-20 02:00:00|26286.8|26246.8|26203|26163|26303.5|26263.5|26185.4|26145.4|0
1639969200000|2021-12-20 03:00:00|26202|26162|26173.5|26133.5|26241.1|26201.1|26171.9|26131.9|0
1639972800000|2021-12-20 04:00:00|26174.1|26134.1|26206|26166|26256.8|26216.8|26172.4|26132.4|0
1639976400000|2021-12-20 05:00:00|26206.1|26166.1|26113.5|26073.5|26220.4|26180.4|26100|26060|0
1639980000000|2021-12-20 06:00:00|26114|26074|26084.8|26044.8|26156.7|26116.7|26023.3|25983.3|0
1639983600000|2021-12-20 07:00:00|26084.2|26044.2|26074.9|26059.9|26122.8|26092.4|25904.9|25889.9|911
1639987200000|2021-12-20 08:00:00|26077.4|26062.4|25883.6|25868.6|26109.9|26094.9|25881.1|25866.1|3795
1639990800000|2021-12-20 09:00:00|25881.1|25866.1|26011.1|25996.1|26013.6|25998.6|25786.1|25771.1|2293
1639994400000|2021-12-20 10:00:00|26008.6|25993.6|26098.6|26083.6|26151.1|26136.1|26008.6|25993.6|2719
1639998000000|2021-12-20 11:00:00|26101.1|26086.1|26141.1|26126.1|26141.1|26126.1|26028.6|26013.6|694
1640001600000|2021-12-20 12:00:00|26136.1|26121.1|26071.1|26056.1|26171.1|26156.1|26066.1|26051.1|800
1640005200000|2021-12-20 13:00:00|26073.6|26058.6|26106.1|26091.1|26136.1|26121.1|26068.6|26053.6|830
1640008800000|2021-12-20 14:00:00|26111.1|26096.1|26171.1|26156.1|26176.1|26161.1|26063.6|26048.6|1809
1640012400000|2021-12-20 15:00:00|26168.6|26153.6|26180.1|26165.1|26257.6|26242.6|26152.6|26137.6|1831
1640016000000|2021-12-20 16:00:00|26177.6|26162.6|26252.6|26232.6|26257.6|26235.1|26150.1|26135.1|2020
1640019600000|2021-12-20 17:00:00|26247.6|26227.6|26242.6|26222.6|26282.6|26257.6|26237.6|26217.6|192
1640023200000|2021-12-20 18:00:00|26247.6|26227.6|26307.6|26287.6|26322.6|26302.6|26237.6|26217.6|215
1640026800000|2021-12-20 19:00:00|26312.6|26282.6|26312.6|26297.6|26332.6|26312.6|26277.6|26262.6|184
1640030400000|2021-12-20 20:00:00|26315.1|26300.1|26362.6|26347.6|26375.1|26360.1|26307.6|26292.6|237
1640034000000|2021-12-20 21:00:00|26358.7|26318.7|26439.8|26399.8|26459.9|26419.9|26349.6|26309.6|0
1640037600000|2021-12-20 22:00:00|26441.9|26401.9|26443|26403|26443.5|26403.5|26438.8|26398.8|0
1640041200000|2021-12-20 23:00:00|26442.7|26402.7|26495.2|26455.2|26510.4|26470.4|26433.7|26393.7|0
1640044800000|2021-12-21 00:00:00|26495.5|26455.5|26422.5|26382.5|26500.1|26460.1|26349.2|26309.2|0
1640048400000|2021-12-21 01:00:00|26423|26383|26480.9|26440.9|26492.4|26452.4|26374.5|26334.5|0
1640052000000|2021-12-21 02:00:00|26481.6|26441.6|26412|26372|26483.8|26443.8|26395.3|26355.3|0
1640055600000|2021-12-21 03:00:00|26412.6|26372.6|26471.5|26431.5|26490.8|26450.8|26411.8|26371.8|0
1640059200000|2021-12-21 04:00:00|26472.1|26432.1|26457.9|26417.9|26473.4|26433.4|26426.2|26386.2|0
1640062800000|2021-12-21 05:00:00|26458.1|26418.1|26467.6|26427.6|26487.1|26447.1|26451.3|26411.3|0
1640066400000|2021-12-21 06:00:00|26467.4|26427.4|26556.5|26516.5|26585.7|26545.7|26464.6|26424.6|0
1640070000000|2021-12-21 07:00:00|26556.4|26516.4|26492.6|26477.6|26567.6|26552.6|26465.1|26450.1|569
1640073600000|2021-12-21 08:00:00|26490.1|26475.1|26416.7|26401.7|26490.1|26475.1|26325.1|26310.1|2522
1640077200000|2021-12-21 09:00:00|26414.2|26399.2|26311.7|26296.7|26454.2|26439.2|26299.2|26284.2|1468
1640080800000|2021-12-21 10:00:00|26309.2|26294.2|26404.2|26389.2|26409.2|26394.2|26304.2|26289.2|1050
1640084400000|2021-12-21 11:00:00|26406.7|26391.7|26454.2|26439.2|26484.2|26469.2|26394.2|26379.2|917
1640088000000|2021-12-21 12:00:00|26456.7|26441.7|26503.4|26488.4|26514.2|26499.2|26451.7|26436.7|609
1640091600000|2021-12-21 13:00:00|26505.9|26490.9|26563.4|26548.4|26568.4|26553.4|26473.4|26458.4|998
1640095200000|2021-12-21 14:00:00|26568.4|26553.4|26530.9|26515.9|26583.4|26568.4|26513.4|26498.4|1224
1640098800000|2021-12-21 15:00:00|26528.4|26513.4|26596.3|26581.3|26601.3|26586.3|26511.3|26496.3|1471
1640102400000|2021-12-21 16:00:00|26598.8|26583.8|26713.8|26693.8|26736.3|26721.3|26581.3|26566.3|1754
1640106000000|2021-12-21 17:00:00|26718.8|26688.8|26773.8|26748.8|26773.8|26753.8|26708.8|26688.8|280
1640109600000|2021-12-21 18:00:00|26768.8|26743.8|26763.8|26743.8|26778.8|26758.8|26748.8|26723.8|163
1640113200000|2021-12-21 19:00:00|26768.8|26738.8|26753.8|26738.8|26773.8|26753.8|26721.3|26706.3|184
1640116800000|2021-12-21 20:00:00|26751.3|26736.3|26761.3|26746.3|26763.8|26748.8|26708.8|26693.8|169
1640120400000|2021-12-21 21:00:00|26775.8|26735.8|26784|26744|26788.1|26748.1|26740.1|26700.1|0
1640124000000|2021-12-21 22:00:00|26785.6|26745.6|26778.2|26738.2|26788.2|26748.2|26775|26735|0
1640127600000|2021-12-21 23:00:00|26777.3|26737.3|26754.7|26714.7|26786.3|26746.3|26745.2|26705.2|0
1640131200000|2021-12-22 00:00:00|26755|26715|26710.8|26670.8|26771|26731|26698.2|26658.2|0
1640134800000|2021-12-22 01:00:00|26710.3|26670.3|26723.7|26683.7|26771.7|26731.7|26709.1|26669.1|0
1640138400000|2021-12-22 02:00:00|26724.3|26684.3|26715.3|26675.3|26748.7|26708.7|26701.7|26661.7|0
1640142000000|2021-12-22 03:00:00|26714.1|26674.1|26734.8|26694.8|26744.7|26704.7|26704.2|26664.2|0
1640145600000|2021-12-22 04:00:00|26735|26695|26733.2|26693.2|26747.4|26707.4|26727|26687|0
1640149200000|2021-12-22 05:00:00|26733.7|26693.7|26742.1|26702.1|26750.9|26710.9|26713.6|26673.6|0
1640152800000|2021-12-22 06:00:00|26743.2|26703.2|26747.8|26707.8|26775|26735|26732.5|26692.5|0
1640156400000|2021-12-22 07:00:00|26747.7|26707.7|26678.8|26663.8|26748.3|26713.8|26656.3|26641.3|344
1640160000000|2021-12-22 08:00:00|26688.8|26673.8|26643.4|26628.4|26696.3|26681.3|26553.8|26538.8|2069
1640163600000|2021-12-22 09:00:00|26640.9|26625.9|26608.4|26593.4|26690.9|26675.9|26588.4|26573.4|1001
1640167200000|2021-12-22 10:00:00|26610.9|26595.9|26643.4|26628.4|26668.4|26653.4|26588.4|26573.4|730
1640170800000|2021-12-22 11:00:00|26645.9|26630.9|26678.4|26663.4|26683.4|26668.4|26623.4|26608.4|394
1640174400000|2021-12-22 12:00:00|26675.9|26660.9|26628.7|26613.7|26683.4|26668.4|26616.2|26601.2|298
1640178000000|2021-12-22 13:00:00|26626.2|26611.2|26573.7|26558.7|26631.2|26616.2|26543.7|26528.7|687
1640181600000|2021-12-22 14:00:00|26571.2|26556.2|26681.2|26666.2|26698.7|26683.7|26558.7|26543.7|1324
1640185200000|2021-12-22 15:00:00|26678.7|26663.7|26742.5|26727.5|26747.5|26732.5|26661.2|26646.2|1476
1640188800000|2021-12-22 16:00:00|26740|26725|26855|26835|26855|26837.5|26727.5|26712.5|1779
1640192400000|2021-12-22 17:00:00|26860|26840|26875|26855|26880|26855|26845|26825|153
1640196000000|2021-12-22 18:00:00|26870|26850|26850|26830|26880|26860|26840|26820|104
1640199600000|2021-12-22 19:00:00|26845|26825|26852.5|26837.5|26860|26845|26835|26810|75
1640203200000|2021-12-22 20:00:00|26857.5|26842.5|26877.5|26862.5|26887.5|26872.5|26840|26825|204
1640206800000|2021-12-22 21:00:00|26884.3|26844.3|26911.6|26871.6|26918.5|26878.5|26884.3|26844.3|0
1640210400000|2021-12-22 22:00:00|26912.1|26872.1|26903.5|26863.5|26913.2|26873.2|26903.5|26863.5|0
1640214000000|2021-12-22 23:00:00|26903.2|26863.2|26916.8|26876.8|26931.5|26891.5|26903.2|26863.2|0
1640217600000|2021-12-23 00:00:00|26916.3|26876.3|26869.3|26829.3|26918.7|26878.7|26855.2|26815.2|0
1640221200000|2021-12-23 01:00:00|26869.9|26829.9|26865.2|26825.2|26873.6|26833.6|26851.2|26811.2|0
1640224800000|2021-12-23 02:00:00|26865.4|26825.4|26888|26848|26896.6|26856.6|26865.2|26825.2|0
1640228400000|2021-12-23 03:00:00|26887.8|26847.8|26875.9|26835.9|26893.3|26853.3|26859.3|26819.3|0
1640232000000|2021-12-23 04:00:00|26875.8|26835.8|26875.5|26835.5|26879|26839|26869.5|26829.5|0
1640235600000|2021-12-23 05:00:00|26875.6|26835.6|26907.2|26867.2|26910.7|26870.7|26875.6|26835.6|0
1640239200000|2021-12-23 06:00:00|26907.3|26867.3|26900.6|26860.6|26931.9|26891.9|26887.6|26847.6|0
1640242800000|2021-12-23 07:00:00|26901.7|26861.7|26897.5|26882.5|26920|26905|26880|26861.7|346
1640246400000|2021-12-23 08:00:00|26910|26895|26902.7|26887.7|26917.5|26902.5|26817.5|26802.5|1685
1640250000000|2021-12-23 09:00:00|26897.7|26882.7|26897.7|26882.7|26952.7|26937.7|26882.7|26867.7|840
1640253600000|2021-12-23 10:00:00|26900.2|26885.2|26935.2|26920.2|26940.2|26925.2|26882.7|26867.7|539
1640257200000|2021-12-23 11:00:00|26932.7|26917.7|26927.7|26912.7|26942.7|26927.7|26902.7|26887.7|383
1640260800000|2021-12-23 12:00:00|26930.2|26915.2|26861.6|26846.6|26935.2|26920.2|26859.1|26844.1|867
1640264400000|2021-12-23 13:00:00|26859.1|26844.1|26879.1|26864.1|26879.1|26864.1|26824.1|26809.1|672
1640268000000|2021-12-23 14:00:00|26881.6|26866.6|26981.6|26966.6|26989.1|26974.1|26871.6|26856.6|1090
1640271600000|2021-12-23 15:00:00|26984.1|26969.1|27003.7|26988.7|27008.7|26993.7|26954.1|26939.1|769
1640275200000|2021-12-23 16:00:00|27001.2|26986.2|27046.2|27026.2|27051.2|27031.2|26978.7|26963.7|1449
1640278800000|2021-12-23 17:00:00|27041.2|27021.2|27021.2|27001.2|27061.2|27041.2|27011.2|26991.2|347
1640282400000|2021-12-23 18:00:00|27016.2|26996.2|27016.2|26996.2|27021.2|27001.2|26996.2|26976.2|64
1640286000000|2021-12-23 19:00:00|27021.2|27001.2|27026.2|27011.2|27036.2|27016.2|27008.7|26993.7|81
1640289600000|2021-12-23 20:00:00|27023.7|27008.7|27003.7|26988.7|27063.7|27048.7|26996.2|26981.2|160
1640293200000|2021-12-23 21:00:00|27024.5|26984.5|27031.3|26991.3|27043.7|27003.7|27015.5|26975.5|0
1640559600000|2021-12-26 23:00:00|27028.3|26988.3|27048.8|27008.8|27063.7|27023.7|27016.9|26976.9|0
1640563200000|2021-12-27 00:00:00|27049.8|27009.8|27009.9|26969.9|27073.2|27033.2|27003.5|26963.5|0
1640566800000|2021-12-27 01:00:00|27010|26970|26998.1|26958.1|27019.5|26979.5|26982.2|26942.2|0
1640570400000|2021-12-27 02:00:00|26998|26958|27002|26962|27014.1|26974.1|26994.7|26954.7|0
1640574000000|2021-12-27 03:00:00|27001.9|26961.9|27002|26962|27005.5|26965.5|26992.6|26952.6|0
1640577600000|2021-12-27 04:00:00|27001.4|26961.4|26990.8|26950.8|27007.8|26967.8|26986.5|26946.5|0
1640581200000|2021-12-27 05:00:00|26990.6|26950.6|26975.5|26935.5|26991.2|26951.2|26969.1|26929.1|0
1640584800000|2021-12-27 06:00:00|26975.3|26935.3|26984.8|26944.8|26984.8|26944.8|26956.6|26916.6|0
1640588400000|2021-12-27 07:00:00|26983.7|26943.7|26926.2|26911.2|27014.5|26974.5|26866.2|26851.2|231
1640592000000|2021-12-27 08:00:00|26928.7|26913.7|27074.1|27059.1|27074.1|27059.1|26908.7|26893.7|1409
1640595600000|2021-12-27 09:00:00|27071.6|27056.6|27099.1|27084.1|27114.1|27099.1|27061.6|27046.6|722
1640599200000|2021-12-27 10:00:00|27101.6|27086.6|27089.1|27074.1|27109.1|27094.1|27074.1|27059.1|432
1640602800000|2021-12-27 11:00:00|27086.6|27071.6|27109.1|27094.1|27114.1|27099.1|27084.1|27069.1|230
1640606400000|2021-12-27 12:00:00|27114.1|27099.1|27160|27145|27184.1|27169.1|27109.1|27094.1|515
1640610000000|2021-12-27 13:00:00|27162.5|27147.5|27197.5|27182.5|27227.5|27212.5|27147.5|27132.5|535
1640613600000|2021-12-27 14:00:00|27202.5|27187.5|27197.5|27182.5|27252.5|27237.5|27192.5|27177.5|780
1640617200000|2021-12-27 15:00:00|27195|27180|27253.2|27238.2|27258.2|27243.2|27192.5|27177.5|744
1640620800000|2021-12-27 16:00:00|27255.7|27240.7|27250.7|27230.7|27263.2|27248.2|27228.2|27213.2|971
1640624400000|2021-12-27 17:00:00|27255.7|27235.7|27275.7|27255.7|27275.7|27255.7|27255.7|27235.7|140
1640628000000|2021-12-27 18:00:00|27270.7|27250.7|27290.7|27270.7|27295.7|27275.7|27265.7|27245.7|54
1640631600000|2021-12-27 19:00:00|27285.7|27265.7|27303.2|27288.2|27305.7|27288.2|27285.7|27265.7|102
1640635200000|2021-12-27 20:00:00|27300.7|27285.7|27338.2|27323.2|27338.2|27323.2|27293.2|27278.2|219
1640638800000|2021-12-27 21:00:00|27354.3|27314.3|27349.8|27309.8|27360.9|27320.9|27341.4|27301.4|0
1640642400000|2021-12-27 22:00:00|27350.1|27310.1|27344.8|27304.8|27350.1|27310.1|27342.2|27302.2|0
1640646000000|2021-12-27 23:00:00|27342.9|27302.9|27324.8|27284.8|27352.6|27312.6|27323.5|27283.5|0
1640649600000|2021-12-28 00:00:00|27325.1|27285.1|27350.5|27310.5|27358.3|27318.3|27298.2|27258.2|0
1640653200000|2021-12-28 01:00:00|27350.7|27310.7|27306.2|27266.2|27353.7|27313.7|27285|27245|0
1640656800000|2021-12-28 02:00:00|27306.1|27266.1|27284.4|27244.4|27310.7|27270.7|27280.1|27240.1|0
1640660400000|2021-12-28 03:00:00|27284.5|27244.5|27296.5|27256.5|27299.7|27259.7|27278|27238|0
1640664000000|2021-12-28 04:00:00|27296.4|27256.4|27291.2|27251.2|27306.3|27266.3|27288.4|27248.4|0
1640667600000|2021-12-28 05:00:00|27291.1|27251.1|27327.9|27287.9|27327.9|27287.9|27287.9|27247.9|0
1640671200000|2021-12-28 06:00:00|27328|27288|27319.5|27279.5|27328.1|27288.1|27297.4|27257.4|0
1640674800000|2021-12-28 07:00:00|27318.9|27278.9|27265.7|27250.7|27323.9|27283.9|27240.7|27225.7|151
1640678400000|2021-12-28 08:00:00|27270.7|27255.7|27457.2|27442.2|27457.2|27442.2|27268.2|27253.2|1728
1640682000000|2021-12-28 09:00:00|27459.7|27444.7|27467.2|27452.2|27489.7|27474.7|27442.2|27427.2|799
1640559600000|2021-12-26 23:00:00|27028.3|26988.3|27048.8|27008.8|27063.7|27023.7|27016.9|26976.9|0
1640563200000|2021-12-27 00:00:00|27049.8|27009.8|27009.9|26969.9|27073.2|27033.2|27003.5|26963.5|0
1640566800000|2021-12-27 01:00:00|27010|26970|26998.1|26958.1|27019.5|26979.5|26982.2|26942.2|0
1640570400000|2021-12-27 02:00:00|26998|26958|27002|26962|27014.1|26974.1|26994.7|26954.7|0
1640574000000|2021-12-27 03:00:00|27001.9|26961.9|27002|26962|27005.5|26965.5|26992.6|26952.6|0
1640577600000|2021-12-27 04:00:00|27001.4|26961.4|26990.8|26950.8|27007.8|26967.8|26986.5|26946.5|0
1640581200000|2021-12-27 05:00:00|26990.6|26950.6|26975.5|26935.5|26991.2|26951.2|26969.1|26929.1|0
1640584800000|2021-12-27 06:00:00|26975.3|26935.3|26984.8|26944.8|26984.8|26944.8|26956.6|26916.6|0
1640588400000|2021-12-27 07:00:00|26983.7|26943.7|26926.2|26911.2|27014.5|26974.5|26866.2|26851.2|231
1640592000000|2021-12-27 08:00:00|26928.7|26913.7|27074.1|27059.1|27074.1|27059.1|26908.7|26893.7|1409
1640595600000|2021-12-27 09:00:00|27071.6|27056.6|27099.1|27084.1|27114.1|27099.1|27061.6|27046.6|722
1640599200000|2021-12-27 10:00:00|27101.6|27086.6|27089.1|27074.1|27109.1|27094.1|27074.1|27059.1|432
1640602800000|2021-12-27 11:00:00|27086.6|27071.6|27109.1|27094.1|27114.1|27099.1|27084.1|27069.1|230
1640606400000|2021-12-27 12:00:00|27114.1|27099.1|27160|27145|27184.1|27169.1|27109.1|27094.1|515
1640610000000|2021-12-27 13:00:00|27162.5|27147.5|27197.5|27182.5|27227.5|27212.5|27147.5|27132.5|535
1640613600000|2021-12-27 14:00:00|27202.5|27187.5|27197.5|27182.5|27252.5|27237.5|27192.5|27177.5|780
1640617200000|2021-12-27 15:00:00|27195|27180|27253.2|27238.2|27258.2|27243.2|27192.5|27177.5|744
1640620800000|2021-12-27 16:00:00|27255.7|27240.7|27250.7|27230.7|27263.2|27248.2|27228.2|27213.2|971
1640624400000|2021-12-27 17:00:00|27255.7|27235.7|27275.7|27255.7|27275.7|27255.7|27255.7|27235.7|140
1640628000000|2021-12-27 18:00:00|27270.7|27250.7|27290.7|27270.7|27295.7|27275.7|27265.7|27245.7|54
1640631600000|2021-12-27 19:00:00|27285.7|27265.7|27303.2|27288.2|27305.7|27288.2|27285.7|27265.7|102
1640635200000|2021-12-27 20:00:00|27300.7|27285.7|27338.2|27323.2|27338.2|27323.2|27293.2|27278.2|219
1640638800000|2021-12-27 21:00:00|27354.3|27314.3|27349.8|27309.8|27360.9|27320.9|27341.4|27301.4|0
1640642400000|2021-12-27 22:00:00|27350.1|27310.1|27344.8|27304.8|27350.1|27310.1|27342.2|27302.2|0
1640646000000|2021-12-27 23:00:00|27342.9|27302.9|27324.8|27284.8|27352.6|27312.6|27323.5|27283.5|0
1640649600000|2021-12-28 00:00:00|27325.1|27285.1|27350.5|27310.5|27358.3|27318.3|27298.2|27258.2|0
1640653200000|2021-12-28 01:00:00|27350.7|27310.7|27306.2|27266.2|27353.7|27313.7|27285|27245|0
1640656800000|2021-12-28 02:00:00|27306.1|27266.1|27284.4|27244.4|27310.7|27270.7|27280.1|27240.1|0
1640660400000|2021-12-28 03:00:00|27284.5|27244.5|27296.5|27256.5|27299.7|27259.7|27278|27238|0
1640664000000|2021-12-28 04:00:00|27296.4|27256.4|27291.2|27251.2|27306.3|27266.3|27288.4|27248.4|0
1640667600000|2021-12-28 05:00:00|27291.1|27251.1|27327.9|27287.9|27327.9|27287.9|27287.9|27247.9|0
1640671200000|2021-12-28 06:00:00|27328|27288|27319.5|27279.5|27328.1|27288.1|27297.4|27257.4|0
1640674800000|2021-12-28 07:00:00|27318.9|27278.9|27265.7|27250.7|27323.9|27283.9|27240.7|27225.7|151
1640678400000|2021-12-28 08:00:00|27270.7|27255.7|27457.2|27442.2|27457.2|27442.2|27268.2|27253.2|1728
1640682000000|2021-12-28 09:00:00|27459.7|27444.7|27467.2|27452.2|27489.7|27474.7|27442.2|27427.2|799
1640685600000|2021-12-28 10:00:00|27467.2|27452.2|27452.2|27437.2|27487.2|27472.2|27432.2|27417.2|636
1640689200000|2021-12-28 11:00:00|27454.7|27439.7|27439.7|27424.7|27457.2|27442.2|27432.2|27417.2|298
1640692800000|2021-12-28 12:00:00|27437.2|27422.2|27497.2|27482.2|27497.2|27482.2|27437.2|27422.2|410
1640696400000|2021-12-28 13:00:00|27494.7|27479.7|27446.9|27431.9|27506.9|27491.9|27441.9|27426.9|467
1640700000000|2021-12-28 14:00:00|27449.4|27434.4|27471.9|27456.9|27494.4|27479.4|27416.9|27401.9|1168
1640703600000|2021-12-28 15:00:00|27466.9|27451.9|27453.4|27438.4|27486.9|27471.9|27433.4|27418.4|1092
1640707200000|2021-12-28 16:00:00|27450.9|27435.9|27465.9|27445.9|27473.4|27458.4|27433.4|27418.4|849
1640710800000|2021-12-28 17:00:00|27460.9|27440.9|27455.9|27430.9|27475.9|27455.9|27420.9|27400.9|271
1640714400000|2021-12-28 18:00:00|27450.9|27425.9|27450.9|27430.9|27460.9|27440.9|27430.9|27410.9|95
1640718000000|2021-12-28 19:00:00|27445.9|27425.9|27443.4|27428.4|27450.9|27433.4|27430.9|27410.9|75
1640721600000|2021-12-28 20:00:00|27445.9|27430.9|27433.4|27418.4|27485.9|27470.9|27423.4|27408.4|216
1640725200000|2021-12-28 21:00:00|27443.7|27403.7|27452.4|27412.4|27479.1|27439.1|27442.9|27402.9|0
1640728800000|2021-12-28 22:00:00|27455.6|27415.6|27450.8|27410.8|27455.6|27415.6|27446.1|27406.1|0
1640732400000|2021-12-28 23:00:00|27451.7|27411.7|27485.2|27445.2|27492.9|27452.9|27451.7|27411.7|0
1640736000000|2021-12-29 00:00:00|27484.9|27444.9|27484.9|27444.9|27500.6|27460.6|27446.1|27406.1|0
1640739600000|2021-12-29 01:00:00|27483.9|27443.9|27424|27384|27511.2|27471.2|27418.9|27378.9|0
1640743200000|2021-12-29 02:00:00|27424.5|27384.5|27440.4|27400.4|27440.4|27400.4|27398.9|27358.9|0
1640746800000|2021-12-29 03:00:00|27440.9|27400.9|27451.3|27411.3|27460.3|27420.3|27419.2|27379.2|0
1640750400000|2021-12-29 04:00:00|27450.3|27410.3|27442.7|27402.7|27451.3|27411.3|27435.9|27395.9|0
1640754000000|2021-12-29 05:00:00|27443.2|27403.2|27470.1|27430.1|27476.6|27436.6|27430.7|27390.7|0
1640757600000|2021-12-29 06:00:00|27471.2|27431.2|27441.5|27401.5|27476.5|27436.5|27431|27391|0
1640761200000|2021-12-29 07:00:00|27441.7|27401.7|27468.4|27453.4|27480.9|27465.9|27428.4|27395.9|189
1640764800000|2021-12-29 08:00:00|27463.4|27448.4|27424.6|27409.6|27483.4|27468.4|27418.4|27403.4|1529
1640768400000|2021-12-29 09:00:00|27422.1|27407.1|27404.6|27389.6|27437.1|27422.1|27397.1|27382.1|565
1640772000000|2021-12-29 10:00:00|27402.1|27387.1|27332.1|27317.1|27407.1|27392.1|27322.1|27307.1|1063
1640775600000|2021-12-29 11:00:00|27327.1|27312.1|27317.1|27302.1|27332.1|27317.1|27284.6|27269.6|609
1640779200000|2021-12-29 12:00:00|27314.6|27299.6|27300.4|27285.4|27317.1|27302.1|27292.1|27277.1|463
1640782800000|2021-12-29 13:00:00|27305.4|27290.4|27310.4|27295.4|27327.9|27312.9|27265.4|27250.4|524
1640786400000|2021-12-29 14:00:00|27307.9|27292.9|27315.4|27300.4|27345.4|27330.4|27290.4|27275.4|887
1640790000000|2021-12-29 15:00:00|27317.9|27302.9|27355|27340|27355|27340|27262.5|27247.5|968
1640793600000|2021-12-29 16:00:00|27352.5|27337.5|27342.5|27322.5|27375|27360|27330|27312.5|1001
1640797200000|2021-12-29 17:00:00|27337.5|27317.5|27347.5|27322.5|27347.5|27327.5|27297.5|27277.5|155
1640800800000|2021-12-29 18:00:00|27352.5|27327.5|27362.5|27337.5|27367.5|27342.5|27337.5|27312.5|47
1640804400000|2021-12-29 19:00:00|27357.5|27332.5|27375|27360|27382.5|27367.5|27357.5|27332.5|46
1640808000000|2021-12-29 20:00:00|27370|27355|27370|27355|27410|27395|27367.5|27352.5|120
1640811600000|2021-12-29 21:00:00|27384.8|27344.8|27374.7|27334.7|27400.5|27360.5|27369.3|27329.3|0
1640815200000|2021-12-29 22:00:00|27376.3|27336.3|27377.7|27337.7|27380|27340|27375.8|27335.8|0
1640818800000|2021-12-29 23:00:00|27378.5|27338.5|27353.6|27313.6|27393|27353|27342.2|27302.2|0
1640822400000|2021-12-30 00:00:00|27353.4|27313.4|27350.6|27310.6|27361.9|27321.9|27296.4|27256.4|0
1640826000000|2021-12-30 01:00:00|27350.7|27310.7|27395.7|27355.7|27404.3|27364.3|27346.8|27306.8|0
1640829600000|2021-12-30 02:00:00|27396.2|27356.2|27364.5|27324.5|27412.3|27372.3|27360|27320|0
1640833200000|2021-12-30 03:00:00|27364.4|27324.4|27352.2|27312.2|27378.2|27338.2|27348.1|27308.1|0
1640836800000|2021-12-30 04:00:00|27351.6|27311.6|27373.4|27333.4|27380.6|27340.6|27350.7|27310.7|0
1640840400000|2021-12-30 05:00:00|27372.9|27332.9|27347|27307|27386.3|27346.3|27347|27307|0
1640844000000|2021-12-30 06:00:00|27346.7|27306.7|27380.8|27340.8|27390.8|27350.8|27343.8|27303.8|0
1640847600000|2021-12-30 07:00:00|27382.4|27342.4|27347.5|27332.5|27389.7|27367.5|27330|27315|145
1640851200000|2021-12-30 08:00:00|27350|27335|27356.5|27341.5|27400|27385|27315|27300|1427
1640854800000|2021-12-30 09:00:00|27359|27344|27404|27389|27416.5|27401.5|27346.5|27331.5|571
1640858400000|2021-12-30 10:00:00|27401.5|27386.5|27371.5|27356.5|27409|27394|27356.5|27341.5|419
1640862000000|2021-12-30 11:00:00|27369|27354|27411.5|27396.5|27411.5|27396.5|27361.5|27346.5|451
1640865600000|2021-12-30 12:00:00|27409|27394|27386.8|27371.8|27426.5|27411.5|27374.3|27359.3|377
1640869200000|2021-12-30 13:00:00|27384.3|27369.3|27409.3|27394.3|27409.3|27394.3|27374.3|27359.3|588
1640872800000|2021-12-30 14:00:00|27406.8|27391.8|27379.3|27364.3|27429.3|27414.3|27376.8|27361.8|724
1640876400000|2021-12-30 15:00:00|27381.8|27366.8|27381.5|27366.5|27396.5|27381.5|27359|27344|749
1640880000000|2021-12-30 16:00:00|27379|27364|27384|27364|27396.5|27381.5|27341.5|27326.5|1183
1640883600000|2021-12-30 17:00:00|27389|27359|27379|27359|27389|27369|27364|27344|179
1640887200000|2021-12-30 18:00:00|27384|27354|27379|27359|27389|27364|27369|27349|42
1640890800000|2021-12-30 19:00:00|27374|27354|27356.5|27341.5|27374|27356.5|27356.5|27341.5|41
1640894400000|2021-12-30 20:00:00|27359|27344|27296.5|27281.5|27359|27344|27281.5|27266.5|147
1640898000000|2021-12-30 21:00:00|27315.4|27275.4|27320.3|27280.3|27337.1|27297.1|27302.9|27262.9|0
1640901600000|2021-12-30 22:00:00|27319.8|27279.8|27319.8|27279.8|27324|27284|27316.1|27276.1|0
1640905200000|2021-12-30 23:00:00|27321.7|27281.7|27325.7|27285.7|27342.2|27302.2|27314.3|27274.3|0
1640908800000|2021-12-31 00:00:00|27325.9|27285.9|27223.9|27183.9|27328.9|27288.9|27190.6|27150.6|0
1640912400000|2021-12-31 01:00:00|27224|27184|27319.4|27279.4|27319.4|27279.4|27224|27184|0
1640916000000|2021-12-31 02:00:00|27319.6|27279.6|27278.3|27238.3|27320.1|27280.1|27262.5|27222.5|0
1640919600000|2021-12-31 03:00:00|27278|27238|27258|27218|27279.6|27239.6|27240.3|27200.3|0
1640923200000|2021-12-31 04:00:00|27258.1|27218.1|27276.9|27236.9|27278.7|27238.7|27258|27218|0
1640926800000|2021-12-31 05:00:00|27276.7|27236.7|27298.4|27258.4|27304.7|27264.7|27265.5|27225.5|0
1640930400000|2021-12-31 06:00:00|27298.6|27258.6|27282.4|27242.4|27307.9|27267.9|27279.2|27239.2|0
1640934000000|2021-12-31 07:00:00|27282.6|27242.6|27298.2|27258.2|27304.6|27264.6|27282.4|27242.4|0
1640937600000|2021-12-31 08:00:00|27298.1|27258.1|27308.4|27268.4|27324.9|27284.9|27296.3|27256.3|0
1640941200000|2021-12-31 09:00:00|27308.7|27268.7|27307|27267|27320.1|27280.1|27284.1|27244.1|0
1640944800000|2021-12-31 10:00:00|27308.7|27268.7|27282.4|27242.4|27308.7|27268.7|27277.5|27237.5|0
1640948400000|2021-12-31 11:00:00|27280.8|27240.8|27264.9|27224.9|27286.5|27246.5|27257.9|27217.9|0
1640952000000|2021-12-31 12:00:00|27258.4|27218.4|27299.9|27259.9|27308.1|27268.1|27229.3|27189.3|0
1640955600000|2021-12-31 13:00:00|27301.5|27261.5|27298.3|27258.3|27316.3|27276.3|27288.4|27248.4|0
1640959200000|2021-12-31 14:00:00|27299.9|27259.9|27299.7|27259.7|27375.1|27335.1|27283.4|27243.4|0
1640962800000|2021-12-31 15:00:00|27301.4|27261.4|27304.6|27264.6|27335.8|27295.8|27245.7|27205.7|0
1640966400000|2021-12-31 16:00:00|27305.5|27265.5|27266|27226|27316.1|27276.1|27262.7|27222.7|0
1640970000000|2021-12-31 17:00:00|27266.8|27226.8|27325|27285|27328.3|27288.3|27242.3|27202.3|0
1640973600000|2021-12-31 18:00:00|27323.3|27283.3|27316.3|27276.3|27339.7|27299.7|27286.8|27246.8|0
1640977200000|2021-12-31 19:00:00|27314.6|27274.6|27290|27250|27337.5|27297.5|27278.6|27238.6|0
1640980800000|2021-12-31 20:00:00|27289.2|27249.2|27219.4|27179.4|27340.8|27300.8|27211.4|27171.4|0
1640984400000|2021-12-31 21:00:00|27226.3|27186.3|27237.7|27197.7|27268.7|27228.7|27226.3|27186.3|0
1640988000000|2021-12-31 22:00:00|27237.8|27197.8|27237.8|27197.8|27237.8|27197.8|27237.8|27197.8|0
1641164400000|2022-01-02 23:00:00|27331.4|27291.4|27324|27284|27342.2|27302.2|27304.8|27264.8|0
1641168000000|2022-01-03 00:00:00|27324.2|27284.2|27444.9|27404.9|27470.7|27430.7|27324|27284|0
1641171600000|2022-01-03 01:00:00|27445.1|27405.1|27337.2|27297.2|27471.5|27431.5|27332.5|27292.5|0
1641175200000|2022-01-03 02:00:00|27337.1|27297.1|27340.3|27300.3|27350.4|27310.4|27286|27246|0
1641178800000|2022-01-03 03:00:00|27340.4|27300.4|27330.1|27290.1|27340.4|27300.4|27300.2|27260.2|0
1641182400000|2022-01-03 04:00:00|27330.2|27290.2|27344|27304|27344|27304|27322.1|27282.1|0
1641186000000|2022-01-03 05:00:00|27343.5|27303.5|27344.2|27304.2|27350|27310|27319.3|27279.3|0
1641189600000|2022-01-03 06:00:00|27344.1|27304.1|27379.1|27339.1|27380.9|27340.9|27325.8|27285.8|0
1641193200000|2022-01-03 07:00:00|27378.5|27338.5|27414|27399|27434|27419|27314|27299|230
1641196800000|2022-01-03 08:00:00|27389|27374|27648|27633|27671.5|27656.5|27389|27374|2994
1641200400000|2022-01-03 09:00:00|27653|27638|27613|27598|27675.5|27660.5|27598|27583|959
1641204000000|2022-01-03 10:00:00|27615.5|27600.5|27673|27658|27675.5|27660.5|27600.5|27585.5|729
1641207600000|2022-01-03 11:00:00|27678|27663|27653|27638|27693|27678|27633|27618|547
1641211200000|2022-01-03 12:00:00|27650.5|27635.5|27683.8|27668.8|27691.3|27676.3|27638|27623|401
1641214800000|2022-01-03 13:00:00|27681.3|27666.3|27698.8|27683.8|27733.8|27718.8|27666.3|27651.3|805
1641218400000|2022-01-03 14:00:00|27696.3|27681.3|27688.8|27673.8|27746.3|27731.3|27646.3|27631.3|1496
1641222000000|2022-01-03 15:00:00|27691.3|27676.3|27753.7|27738.7|27788.7|27773.7|27681.3|27666.3|1779
1641225600000|2022-01-03 16:00:00|27756.2|27741.2|27766.2|27746.2|27771.2|27751.2|27701.2|27686.2|2136
1641229200000|2022-01-03 17:00:00|27761.2|27741.2|27771.2|27746.2|27781.2|27761.2|27746.2|27726.2|237
1641232800000|2022-01-03 18:00:00|27766.2|27751.2|27796.2|27776.2|27796.2|27776.2|27766.2|27741.2|126
1641236400000|2022-01-03 19:00:00|27791.2|27771.2|27808.7|27793.7|27826.2|27811.2|27791.2|27771.2|142
1641240000000|2022-01-03 20:00:00|27811.2|27796.2|27843.7|27828.7|27853.7|27838.7|27806.2|27791.2|315
1641243600000|2022-01-03 21:00:00|27861|27821|27817.4|27777.4|27866.2|27826.2|27815.4|27775.4|0
1641247200000|2022-01-03 22:00:00|27817.9|27777.9|27821.7|27781.7|27822.2|27782.2|27817.9|27777.9|0
1641250800000|2022-01-03 23:00:00|27822.2|27782.2|27806.7|27766.7|27832.9|27792.9|27801.6|27761.6|0
1641254400000|2022-01-04 00:00:00|27807|27767|27812.4|27772.4|27828.9|27788.9|27751.5|27711.5|0
1641258000000|2022-01-04 01:00:00|27812.3|27772.3|27793.2|27753.2|27834.4|27794.4|27748.4|27708.4|0
1641261600000|2022-01-04 02:00:00|27794.3|27754.3|27853.3|27813.3|27856.3|27816.3|27793.2|27753.2|0
1641265200000|2022-01-04 03:00:00|27853.8|27813.8|27844.3|27804.3|27862.6|27822.6|27836.1|27796.1|0
1641268800000|2022-01-04 04:00:00|27844.9|27804.9|27876.5|27836.5|27878.1|27838.1|27837.2|27797.2|0
1641272400000|2022-01-04 05:00:00|27876.6|27836.6|27886.5|27846.5|27896|27856|27873.7|27833.7|0
1641276000000|2022-01-04 06:00:00|27886.7|27846.7|27893.9|27853.9|27905.8|27865.8|27862.1|27822.1|0
1641279600000|2022-01-04 07:00:00|27894.5|27854.5|27886.2|27871.2|27895.2|27871.2|27831.2|27816.2|388
1641283200000|2022-01-04 08:00:00|27888.7|27873.7|27838.7|27823.7|27918.7|27903.7|27753.7|27738.7|2525
1641286800000|2022-01-04 09:00:00|27836.2|27821.2|27807.4|27792.4|27864.9|27849.9|27759.9|27744.9|899
1641290400000|2022-01-04 10:00:00|27809.9|27794.9|27924.9|27909.9|27929.9|27914.9|27809.9|27794.9|930
1641294000000|2022-01-04 11:00:00|27922.4|27907.4|27969.9|27954.9|27984.9|27969.9|27909.9|27894.9|892
1641297600000|2022-01-04 12:00:00|27972.4|27957.4|28001.4|27986.4|28004.9|27989.9|27949.9|27934.9|960
1641301200000|2022-01-04 13:00:00|27998.9|27983.9|28028.9|28013.9|28033.9|28018.9|27968.9|27953.9|687
1641304800000|2022-01-04 14:00:00|28031.4|28016.4|28073.9|28058.9|28088.9|28073.9|28021.4|28006.4|1697
1641308400000|2022-01-04 15:00:00|28081.4|28066.4|27966.8|27951.8|28089.3|28074.3|27964.3|27949.3|2151
1641312000000|2022-01-04 16:00:00|27969.3|27954.3|27981.8|27961.8|27991.8|27971.8|27889.3|27874.3|3195
1641315600000|2022-01-04 17:00:00|27976.8|27956.8|27991.8|27971.8|28011.8|27991.8|27961.8|27941.8|375
1641319200000|2022-01-04 18:00:00|27986.8|27966.8|27936.8|27916.8|28011.8|27986.8|27936.8|27911.8|201
1641322800000|2022-01-04 19:00:00|27941.8|27921.8|27974.3|27959.3|27974.3|27959.3|27936.8|27916.8|136
1641326400000|2022-01-04 20:00:00|27971.8|27956.8|28004.3|27989.3|28021.8|28006.8|27971.8|27956.8|221
1641330000000|2022-01-04 21:00:00|28017.3|27977.3|28010.4|27970.4|28024.5|27984.5|27997.7|27957.7|0
1641333600000|2022-01-04 22:00:00|28009.9|27969.9|28006|27966|28009.9|27969.9|28004.9|27964.9|0
1641337200000|2022-01-04 23:00:00|28005.4|27965.4|27977.9|27937.9|28014|27974|27966|27926|0
1641340800000|2022-01-05 00:00:00|27978.1|27938.1|27985.6|27945.6|27988.6|27948.6|27939.5|27899.5|0
1641344400000|2022-01-05 01:00:00|27985.7|27945.7|27922.4|27882.4|28007|27967|27906.6|27866.6|0
1641348000000|2022-01-05 02:00:00|27923.5|27883.5|27950|27910|27954.4|27914.4|27912.5|27872.5|0
1641351600000|2022-01-05 03:00:00|27950.2|27910.2|27946|27906|27959.3|27919.3|27920|27880|0
1641355200000|2022-01-05 04:00:00|27946.2|27906.2|27947|27907|27951|27911|27928.9|27888.9|0
1641358800000|2022-01-05 05:00:00|27946.9|27906.9|27917.6|27877.6|27950|27910|27907.3|27867.3|0
1641362400000|2022-01-05 06:00:00|27917.8|27877.8|27952|27912|27972.3|27932.3|27891.1|27851.1|0
1641366000000|2022-01-05 07:00:00|27954.2|27914.2|28024.3|28009.3|28024.3|28009.3|27944.3|27914.2|219
1641369600000|2022-01-05 08:00:00|28019.3|28004.3|28019.4|28004.4|28064.3|28049.3|27959.3|27944.3|2005
1641373200000|2022-01-05 09:00:00|28024.4|28009.4|28024.4|28009.4|28104.4|28089.4|28019.4|28004.4|1452
1641376800000|2022-01-05 10:00:00|28021.9|28006.9|28061.9|28046.9|28079.4|28064.4|28016.9|28001.9|926
1641380400000|2022-01-05 11:00:00|28059.4|28044.4|28049.4|28034.4|28089.4|28074.4|28049.4|28034.4|851
1641384000000|2022-01-05 12:00:00|28044.4|28029.4|28088.1|28073.1|28090.6|28075.6|28024.4|28009.4|750
1641387600000|2022-01-05 13:00:00|28085.6|28070.6|28125.6|28110.6|28150.6|28135.6|28075.6|28060.6|2691
1641391200000|2022-01-05 14:00:00|28128.1|28113.1|28160.6|28145.6|28160.6|28145.6|28105.6|28090.6|1205
1641394800000|2022-01-05 15:00:00|28163.1|28148.1|28194.7|28179.7|28224.7|28209.7|28155.6|28140.6|1539
1641398400000|2022-01-05 16:00:00|28199.7|28184.7|28132.2|28112.2|28199.7|28184.7|28122.2|28102.2|1594
1641402000000|2022-01-05 17:00:00|28127.2|28107.2|28122.2|28097.2|28162.2|28142.2|28117.2|28092.2|177
1641405600000|2022-01-05 18:00:00|28117.2|28092.2|28107.2|28082.2|28127.2|28107.2|28102.2|28082.2|87
1641409200000|2022-01-05 19:00:00|28112.2|28087.2|27952.2|27937.2|28142.2|28117.2|27914.7|27899.7|547
1641412800000|2022-01-05 20:00:00|27947.2|27932.2|27809.7|27794.7|27949.7|27934.7|27802.2|27787.2|509
1641416400000|2022-01-05 21:00:00|27805.4|27765.4|27843.5|27803.5|27878.9|27838.9|27790.3|27750.3|0
1641420000000|2022-01-05 22:00:00|27843|27803|27820.9|27780.9|27846|27806|27819.9|27779.9|0
1641423600000|2022-01-05 23:00:00|27821.5|27781.5|27850.7|27810.7|27855.8|27815.8|27753.8|27713.8|0
1641427200000|2022-01-06 00:00:00|27851|27811|27812.4|27772.4|27876.6|27836.6|27769.1|27729.1|0
1641430800000|2022-01-06 01:00:00|27812.6|27772.6|27801.2|27761.2|27844.4|27804.4|27731.8|27691.8|0
1641434400000|2022-01-06 02:00:00|27801.7|27761.7|27749.4|27709.4|27804.3|27764.3|27706.2|27666.2|0
1641438000000|2022-01-06 03:00:00|27749.3|27709.3|27642.3|27602.3|27754.1|27714.1|27636|27596|0
1641441600000|2022-01-06 04:00:00|27642.5|27602.5|27668|27628|27680.9|27640.9|27626|27586|0
1641445200000|2022-01-06 05:00:00|27667.9|27627.9|27700.7|27660.7|27717.1|27677.1|27658.8|27618.8|0
1641448800000|2022-01-06 06:00:00|27700.9|27660.9|27754.5|27714.5|27768.1|27728.1|27669|27629|0
1641452400000|2022-01-06 07:00:00|27747|27707|27769.7|27754.7|27829.7|27814.7|27669.7|27654.7|624
1641456000000|2022-01-06 08:00:00|27774.7|27759.7|27760.2|27745.2|27854.7|27839.7|27634.7|27619.7|4104
1641459600000|2022-01-06 09:00:00|27762.7|27747.7|27822.7|27807.7|27827.7|27812.7|27717.7|27702.7|1191
1641463200000|2022-01-06 10:00:00|27827.7|27812.7|27917.7|27902.7|27952.7|27937.7|27812.7|27797.7|1865
1641466800000|2022-01-06 11:00:00|27927.7|27912.7|27825.2|27810.2|27927.7|27912.7|27792.7|27777.7|862
1641470400000|2022-01-06 12:00:00|27822.7|27807.7|27827|27812|27867.7|27852.7|27797|27782|1453
1641474000000|2022-01-06 13:00:00|27824.5|27809.5|27872|27857|27877|27862|27817|27802|574
1641477600000|2022-01-06 14:00:00|27867|27852|27714.5|27699.5|27892|27877|27697|27682|2246
1641481200000|2022-01-06 15:00:00|27709.5|27694.5|27706.9|27691.9|27756.9|27741.9|27606.9|27591.9|3988
1641484800000|2022-01-06 16:00:00|27709.4|27694.4|27734.4|27714.4|27736.9|27721.9|27646.9|27631.9|6268
1641488400000|2022-01-06 17:00:00|27739.4|27709.4|27774.4|27754.4|27814.4|27789.4|27714.4|27694.4|407
1641492000000|2022-01-06 18:00:00|27779.4|27759.4|27744.4|27724.4|27799.4|27774.4|27729.4|27704.4|244
1641495600000|2022-01-06 19:00:00|27749.4|27719.4|27761.9|27746.9|27769.4|27751.9|27721.9|27699.4|168
1641499200000|2022-01-06 20:00:00|27764.4|27749.4|27694.4|27679.4|27784.4|27769.4|27681.9|27666.9|235
1641502800000|2022-01-06 21:00:00|27725.5|27685.5|27773.1|27733.1|27778.1|27738.1|27719.3|27679.3|0
1641506400000|2022-01-06 22:00:00|27773.7|27733.7|27776.8|27736.8|27776.8|27736.8|27768.9|27728.9|0
1641510000000|2022-01-06 23:00:00|27781.4|27741.4|27806.8|27766.8|27811.9|27771.9|27781.4|27741.4|0
1641513600000|2022-01-07 00:00:00|27807|27767|27830.1|27790.1|27837.4|27797.4|27798|27758|0
1641517200000|2022-01-07 01:00:00|27829.9|27789.9|27791.4|27751.4|27846.5|27806.5|27766.5|27726.5|0
1641520800000|2022-01-07 02:00:00|27791.3|27751.3|27768.6|27728.6|27791.3|27751.3|27714.3|27674.3|0
1641524400000|2022-01-07 03:00:00|27768.8|27728.8|27762.2|27722.2|27797.7|27757.7|27744.3|27704.3|0
1641528000000|2022-01-07 04:00:00|27762.7|27722.7|27766.4|27726.4|27773.7|27733.7|27745.9|27705.9|0
1641531600000|2022-01-07 05:00:00|27767|27727|27791.4|27751.4|27794.5|27754.5|27747.4|27707.4|0
1641535200000|2022-01-07 06:00:00|27791.3|27751.3|27788.5|27748.5|27818|27778|27769.9|27729.9|0
1641538800000|2022-01-07 07:00:00|27787.4|27747.4|27771.9|27756.9|27816.9|27801.9|27729.4|27714.4|293
1641542400000|2022-01-07 08:00:00|27759.4|27744.4|27777.5|27762.5|27829.4|27814.4|27666.9|27651.9|3203
1641546000000|2022-01-07 09:00:00|27782.5|27767.5|27782.5|27767.5|27862.5|27847.5|27760|27745|1745
1641549600000|2022-01-07 10:00:00|27785|27770|27802.5|27787.5|27832.5|27817.5|27747.5|27732.5|1058
1641553200000|2022-01-07 11:00:00|27797.5|27782.5|27742.5|27727.5|27807.5|27792.5|27742.5|27727.5|2483
1641556800000|2022-01-07 12:00:00|27745|27730|27706|27691|27772.5|27757.5|27686|27671|980
1641560400000|2022-01-07 13:00:00|27711|27696|27656|27641|27726|27711|27581|27566|1449
1641564000000|2022-01-07 14:00:00|27658.5|27643.5|27681|27666|27701|27686|27596|27581|1969
1641567600000|2022-01-07 15:00:00|27683.5|27668.5|27518.5|27503.5|27683.5|27668.5|27453.5|27438.5|2372
1641571200000|2022-01-07 16:00:00|27521|27506|27623.5|27603.5|27633.5|27613.5|27516|27501|3112
1641574800000|2022-01-07 17:00:00|27628.5|27608.5|27618.5|27598.5|27638.5|27613.5|27603.5|27583.5|165
1641578400000|2022-01-07 18:00:00|27623.5|27603.5|27613.5|27593.5|27638.5|27618.5|27603.5|27583.5|65
1641582000000|2022-01-07 19:00:00|27618.5|27598.5|27628.5|27613.5|27636|27621|27593.5|27573.5|82
1641585600000|2022-01-07 20:00:00|27631|27616|27613.5|27598.5|27643.5|27628.5|27603.5|27588.5|130
1641589200000|2022-01-07 21:00:00|27614.8|27574.8|27612.3|27572.3|27659.9|27619.9|27608.3|27568.3|0
1641592800000|2022-01-07 22:00:00|27615|27575|27615|27575|27615|27575|27615|27575|0
1641769200000|2022-01-09 23:00:00|27624.9|27584.9|27550.9|27510.9|27642.2|27602.2|27501.5|27461.5|0
1641772800000|2022-01-10 00:00:00|27551.2|27511.2|27595.7|27555.7|27635.9|27595.9|27534.4|27494.4|0
1641776400000|2022-01-10 01:00:00|27594.1|27554.1|27640.2|27600.2|27650.3|27610.3|27561.7|27521.7|0
1641780000000|2022-01-10 02:00:00|27640.8|27600.8|27619.7|27579.7|27645.2|27605.2|27609.3|27569.3|0
1641783600000|2022-01-10 03:00:00|27619.8|27579.8|27633.6|27593.6|27638.6|27598.6|27601.1|27561.1|0
1641787200000|2022-01-10 04:00:00|27634.6|27594.6|27666|27626|27677.3|27637.3|27632.2|27592.2|0
1641790800000|2022-01-10 05:00:00|27666.1|27626.1|27662.5|27622.5|27686|27646|27638|27598|0
1641794400000|2022-01-10 06:00:00|27663|27623|27672.6|27632.6|27678.8|27638.8|27642.3|27602.3|0
1641798000000|2022-01-10 07:00:00|27671.5|27631.5|27748.5|27733.5|27781|27766|27669.9|27629.9|412
1641801600000|2022-01-10 08:00:00|27751|27736|27653.5|27638.5|27806|27791|27556|27541|2650
1641805200000|2022-01-10 09:00:00|27648.5|27633.5|27683.5|27668.5|27748.5|27733.5|27648.5|27633.5|1006
1641808800000|2022-01-10 10:00:00|27678.5|27663.5|27673.5|27658.5|27743.5|27728.5|27656|27641|802
1641812400000|2022-01-10 11:00:00|27676|27661|27658.5|27643.5|27683.5|27668.5|27608.5|27593.5|775
1641816000000|2022-01-10 12:00:00|27663.5|27648.5|27510.8|27495.8|27663.5|27648.5|27510.8|27495.8|757
1641819600000|2022-01-10 13:00:00|27508.3|27493.3|27558.3|27543.3|27590.8|27575.8|27495.8|27480.8|669
1641823200000|2022-01-10 14:00:00|27560.8|27545.8|27425.8|27410.8|27575.8|27560.8|27415.8|27400.8|1749
1641826800000|2022-01-10 15:00:00|27420.8|27405.8|27324.5|27309.5|27435.8|27420.8|27279.5|27264.5|2314
1641830400000|2022-01-10 16:00:00|27322|27307|27367|27347|27454.5|27439.5|27297|27282|2288
1641834000000|2022-01-10 17:00:00|27362|27342|27357|27337|27377|27357|27302|27282|328
1641837600000|2022-01-10 18:00:00|27362|27342|27467|27447|27477|27457|27357|27332|336
1641841200000|2022-01-10 19:00:00|27472|27442|27492|27477|27519.5|27504.5|27462|27442|169
1641844800000|2022-01-10 20:00:00|27494.5|27479.5|27557|27542|27567|27552|27417|27402|374
1641848400000|2022-01-10 21:00:00|27565.3|27525.3|27570.4|27530.4|27589.9|27549.9|27556|27516|0
1641852000000|2022-01-10 22:00:00|27567.2|27527.2|27581.6|27541.6|27583.7|27543.7|27567.2|27527.2|0
1641855600000|2022-01-10 23:00:00|27582.7|27542.7|27587.5|27547.5|27613.1|27573.1|27557.3|27517.3|0
1641859200000|2022-01-11 00:00:00|27587.8|27547.8|27578.8|27538.8|27614.7|27574.7|27471.1|27431.1|0
1641862800000|2022-01-11 01:00:00|27578.9|27538.9|27502.3|27462.3|27589.9|27549.9|27498.7|27458.7|0
1641866400000|2022-01-11 02:00:00|27502.4|27462.4|27608.8|27568.8|27614.8|27574.8|27495.8|27455.8|0
1641870000000|2022-01-11 03:00:00|27608.9|27568.9|27467.1|27427.1|27613|27573|27459.3|27419.3|0
1641873600000|2022-01-11 04:00:00|27467|27427|27500.9|27460.9|27517.5|27477.5|27440.1|27400.1|0
1641877200000|2022-01-11 05:00:00|27501|27461|27512.7|27472.7|27532.1|27492.1|27488.6|27448.6|0
1641880800000|2022-01-11 06:00:00|27513.3|27473.3|27539.3|27499.3|27539.3|27499.3|27452.3|27412.3|0
1641884400000|2022-01-11 07:00:00|27539.1|27499.1|27574.5|27559.5|27577|27562|27474.5|27459.5|312
1641888000000|2022-01-11 08:00:00|27572|27557|27544.9|27529.9|27582|27567|27449.5|27434.5|2786
1641891600000|2022-01-11 09:00:00|27547.4|27532.4|27617.4|27602.4|27657.4|27642.4|27542.4|27527.4|1210
1641895200000|2022-01-11 10:00:00|27619.9|27604.9|27597.4|27582.4|27652.4|27637.4|27572.4|27557.4|1448
1641898800000|2022-01-11 11:00:00|27599.9|27584.9|27609.9|27594.9|27627.4|27612.4|27564.9|27549.9|664
1641902400000|2022-01-11 12:00:00|27607.4|27592.4|27584.9|27569.9|27627.4|27612.4|27582.4|27567.4|388
1641906000000|2022-01-11 13:00:00|27582.4|27567.4|27527.4|27512.4|27592.4|27577.4|27522.4|27507.4|773
1641909600000|2022-01-11 14:00:00|27524.9|27509.9|27517.4|27502.4|27557.4|27542.4|27472.4|27457.4|1684
1641913200000|2022-01-11 15:00:00|27522.4|27507.4|27512.2|27497.2|27592.2|27577.2|27482.2|27467.2|1324
1641916800000|2022-01-11 16:00:00|27514.7|27499.7|27584.7|27564.7|27592.2|27577.2|27507.2|27492.2|1502
1641920400000|2022-01-11 17:00:00|27589.7|27569.7|27624.7|27599.7|27624.7|27604.7|27564.7|27544.7|173
1641924000000|2022-01-11 18:00:00|27619.7|27594.7|27644.7|27624.7|27644.7|27624.7|27599.7|27579.7|140
1641927600000|2022-01-11 19:00:00|27639.7|27619.7|27639.7|27624.7|27652.2|27637.2|27614.7|27594.7|122
1641931200000|2022-01-11 20:00:00|27642.2|27627.2|27672.2|27657.2|27672.2|27657.2|27612.2|27597.2|149
1641934800000|2022-01-11 21:00:00|27678|27638|27665.5|27625.5|27685.5|27645.5|27660.6|27620.6|0
1641938400000|2022-01-11 22:00:00|27667.1|27627.1|27667.1|27627.1|27670.3|27630.3|27661.8|27621.8|0
1641942000000|2022-01-11 23:00:00|27668|27628|27661.9|27621.9|27685.5|27645.5|27655.5|27615.5|0
1641945600000|2022-01-12 00:00:00|27661.6|27621.6|27692.1|27652.1|27714.2|27674.2|27656.6|27616.6|0
1641949200000|2022-01-12 01:00:00|27691.9|27651.9|27681|27641|27703.1|27663.1|27652.8|27612.8|0
1641952800000|2022-01-12 02:00:00|27681.1|27641.1|27700.8|27660.8|27712.9|27672.9|27678.1|27638.1|0
1641956400000|2022-01-12 03:00:00|27700.9|27660.9|27724.7|27684.7|27724.7|27684.7|27697.7|27657.7|0
1641960000000|2022-01-12 04:00:00|27725|27685|27718|27678|27731.1|27691.1|27711.6|27671.6|0
1641963600000|2022-01-12 05:00:00|27718.5|27678.5|27758.5|27718.5|27759.8|27719.8|27717.8|27677.8|0
1641967200000|2022-01-12 06:00:00|27758.6|27718.6|27721.5|27681.5|27770.4|27730.4|27713.5|27673.5|0
1641970800000|2022-01-12 07:00:00|27722.6|27682.6|27702.2|27687.2|27747.2|27732.2|27692.2|27671.4|213
1641974400000|2022-01-12 08:00:00|27704.7|27689.7|27617.2|27602.2|27722.2|27707.2|27552.2|27537.2|2714
1641978000000|2022-01-12 09:00:00|27612.2|27597.2|27685.5|27670.5|27718|27703|27607.2|27592.2|1212
1641981600000|2022-01-12 10:00:00|27688|27673|27623|27608|27693|27678|27580.5|27565.5|825
1641985200000|2022-01-12 11:00:00|27625.5|27610.5|27548|27533|27653|27638|27520.5|27505.5|659
1641988800000|2022-01-12 12:00:00|27545.5|27530.5|27560.7|27545.7|27575.5|27560.5|27535.5|27520.5|401
1641992400000|2022-01-12 13:00:00|27558.2|27543.2|27615.7|27600.7|27638.2|27623.2|27538.2|27523.2|954
1641996000000|2022-01-12 14:00:00|27613.2|27598.2|27720.7|27705.7|27720.7|27705.7|27573.2|27558.2|1403
1641999600000|2022-01-12 15:00:00|27723.2|27708.2|27696.9|27681.9|27736.9|27721.9|27651.9|27636.9|1389
1642003200000|2022-01-12 16:00:00|27694.4|27679.4|27714.4|27694.4|27736.9|27721.9|27636.9|27621.9|1882
1642006800000|2022-01-12 17:00:00|27719.4|27689.4|27729.4|27704.4|27734.4|27714.4|27699.4|27679.4|131
1642010400000|2022-01-12 18:00:00|27724.4|27709.4|27699.4|27679.4|27734.4|27709.4|27694.4|27674.4|78
1642014000000|2022-01-12 19:00:00|27694.4|27674.4|27699.4|27684.4|27724.4|27699.4|27684.4|27659.4|52
1642017600000|2022-01-12 20:00:00|27701.9|27686.9|27726.9|27711.9|27751.9|27736.9|27689.4|27674.4|187
1642021200000|2022-01-12 21:00:00|27765.3|27725.3|27765.4|27725.4|27797.5|27757.5|27759|27719|0
1642024800000|2022-01-12 22:00:00|27764.9|27724.9|27765.2|27725.2|27768.6|27728.6|27763.8|27723.8|0
1642028400000|2022-01-12 23:00:00|27765.5|27725.5|27760.2|27720.2|27778.8|27738.8|27746.8|27706.8|0
1642032000000|2022-01-13 00:00:00|27760.5|27720.5|27724.6|27684.6|27761.6|27721.6|27707.8|27667.8|0
1642035600000|2022-01-13 01:00:00|27724.1|27684.1|27675.5|27635.5|27746.1|27706.1|27666|27626|0
1642039200000|2022-01-13 02:00:00|27675.7|27635.7|27716|27676|27729.3|27689.3|27675.7|27635.7|0
1642042800000|2022-01-13 03:00:00|27715.9|27675.9|27687.7|27647.7|27716|27676|27672.1|27632.1|0
1642046400000|2022-01-13 04:00:00|27687.8|27647.8|27714.7|27674.7|27719.8|27679.8|27686.5|27646.5|0
1642050000000|2022-01-13 05:00:00|27714.8|27674.8|27683.8|27643.8|27728.7|27688.7|27673|27633|0
1642053600000|2022-01-13 06:00:00|27684|27644|27734.3|27694.3|27756.7|27716.7|27680.2|27640.2|0
1642057200000|2022-01-13 07:00:00|27730.5|27690.5|27676.9|27661.9|27731.8|27691.8|27631.9|27616.9|271
1642060800000|2022-01-13 08:00:00|27679.4|27664.4|27725.8|27710.8|27784.4|27769.4|27641.9|27626.9|2594
1642064400000|2022-01-13 09:00:00|27730.8|27715.8|27765.8|27750.8|27785.8|27770.8|27705.8|27690.8|958
1642068000000|2022-01-13 10:00:00|27768.3|27753.3|27790.8|27775.8|27805.8|27790.8|27745.8|27730.8|1079
1642071600000|2022-01-13 11:00:00|27795.8|27780.8|27785.8|27770.8|27820.8|27805.8|27755.8|27740.8|958
1642075200000|2022-01-13 12:00:00|27783.3|27768.3|27802.5|27787.5|27810.8|27795.8|27770.8|27755.8|414
1642078800000|2022-01-13 13:00:00|27805|27790|27857.5|27842.5|27857.5|27842.5|27782.5|27767.5|868
1642082400000|2022-01-13 14:00:00|27855|27840|27902.5|27887.5|27907.5|27892.5|27817.5|27802.5|1474
1642086000000|2022-01-13 15:00:00|27907.5|27892.5|27771.3|27756.3|27907.5|27892.5|27731.3|27716.3|1797
1642089600000|2022-01-13 16:00:00|27768.8|27753.8|27863.8|27838.8|27871.3|27856.3|27766.3|27751.3|1630
1642093200000|2022-01-13 17:00:00|27858.8|27833.8|27768.8|27748.8|27863.8|27838.8|27723.8|27703.8|465
1642096800000|2022-01-13 18:00:00|27773.8|27743.8|27788.8|27768.8|27793.8|27768.8|27748.8|27728.8|177
1642100400000|2022-01-13 19:00:00|27783.8|27763.8|27748.8|27733.8|27803.8|27783.8|27728.8|27713.8|86
1642104000000|2022-01-13 20:00:00|27746.3|27731.3|27628.8|27613.8|27746.3|27731.3|27613.8|27598.8|323
1642107600000|2022-01-13 21:00:00|27680.6|27640.6|27669.8|27629.8|27708.5|27668.5|27626.9|27586.9|0
1642111200000|2022-01-13 22:00:00|27668.2|27628.2|27672.3|27632.3|27675|27635|27665.5|27625.5|0
1642114800000|2022-01-13 23:00:00|27675.2|27635.2|27693.9|27653.9|27703.1|27663.1|27674|27634|0
1642118400000|2022-01-14 00:00:00|27694.4|27654.4|27687.1|27647.1|27722.9|27682.9|27614.8|27574.8|0
1642122000000|2022-01-14 01:00:00|27687.2|27647.2|27615.7|27575.7|27702.4|27662.4|27602.4|27562.4|0
1642125600000|2022-01-14 02:00:00|27615.9|27575.9|27632.7|27592.7|27634.7|27594.7|27553.4|27513.4|0
1642129200000|2022-01-14 03:00:00|27633.2|27593.2|27610.7|27570.7|27644.2|27604.2|27587.2|27547.2|0
1642132800000|2022-01-14 04:00:00|27610.2|27570.2|27630.5|27590.5|27672.5|27632.5|27610|27570|0
1642136400000|2022-01-14 05:00:00|27630.7|27590.7|27679.3|27639.3|27681.1|27641.1|27611.6|27571.6|0
1642140000000|2022-01-14 06:00:00|27678.7|27638.7|27711|27671|27756.7|27716.7|27667.6|27627.6|0
1642143600000|2022-01-14 07:00:00|27711.5|27671.5|27656.3|27641.3|27748|27708|27613.8|27598.8|336
1642147200000|2022-01-14 08:00:00|27653.8|27638.8|27619.4|27604.4|27748.8|27733.8|27591.3|27576.3|2753
1642150800000|2022-01-14 09:00:00|27616.9|27601.9|27641.9|27626.9|27676.9|27661.9|27569.4|27554.4|1343
1642154400000|2022-01-14 10:00:00|27639.4|27624.4|27606.9|27591.9|27646.9|27631.9|27591.9|27576.9|608
1642158000000|2022-01-14 11:00:00|27604.4|27589.4|27606.9|27591.9|27661.9|27646.9|27596.9|27581.9|533
1642161600000|2022-01-14 12:00:00|27611.9|27596.9|27463.4|27448.4|27616.9|27601.9|27463.4|27448.4|1317
1642165200000|2022-01-14 13:00:00|27468.4|27453.4|27453.4|27438.4|27513.4|27498.4|27433.4|27418.4|1056
1642168800000|2022-01-14 14:00:00|27450.9|27435.9|27625.9|27610.9|27633.4|27618.4|27428.4|27413.4|2031
1642172400000|2022-01-14 15:00:00|27628.4|27613.4|27564.5|27549.5|27633.4|27618.4|27514.5|27499.5|1808
1642176000000|2022-01-14 16:00:00|27567|27552|27622|27602|27632|27612|27514.5|27499.5|1864
1642179600000|2022-01-14 17:00:00|27627|27597|27557|27537|27632|27612|27547|27527|327
1642183200000|2022-01-14 18:00:00|27552|27532|27582|27562|27587|27567|27527|27507|206
1642186800000|2022-01-14 19:00:00|27587|27567|27602|27587|27622|27607|27562|27537|89
1642190400000|2022-01-14 20:00:00|27604.5|27589.5|27674.5|27659.5|27674.5|27659.5|27599.5|27584.5|248
1642194000000|2022-01-14 21:00:00|27684.8|27644.8|27751|27711|27755|27715|27679.1|27639.1|0
1642374000000|2022-01-16 23:00:00|27785.6|27745.6|27698.8|27658.8|27785.6|27745.6|27678.5|27638.5|0
1642377600000|2022-01-17 00:00:00|27699.9|27659.9|27640.1|27600.1|27716.6|27676.6|27600.7|27560.7|0
1642381200000|2022-01-17 01:00:00|27639.5|27599.5|27605.9|27565.9|27642|27602|27586.7|27546.7|0
1642384800000|2022-01-17 02:00:00|27607.5|27567.5|27597.2|27557.2|27622.2|27582.2|27568.4|27528.4|0
1642388400000|2022-01-17 03:00:00|27597.7|27557.7|27632.5|27592.5|27650.5|27610.5|27593.8|27553.8|0
1642392000000|2022-01-17 04:00:00|27633|27593|27606.3|27566.3|27643.8|27603.8|27598.7|27558.7|0
1642395600000|2022-01-17 05:00:00|27606.4|27566.4|27575.3|27535.3|27610.4|27570.4|27560.4|27520.4|0
1642399200000|2022-01-17 06:00:00|27575.4|27535.4|27618.7|27578.7|27624.7|27584.7|27556.9|27516.9|0
1642402800000|2022-01-17 07:00:00|27615.5|27575.5|27694.5|27679.5|27702|27687|27585.6|27545.6|319
1642406400000|2022-01-17 08:00:00|27699.5|27684.5|27657.1|27642.1|27699.5|27684.5|27597|27582|1689
1642410000000|2022-01-17 09:00:00|27652.1|27637.1|27642.1|27627.1|27672.1|27657.1|27582.1|27567.1|1295
1642413600000|2022-01-17 10:00:00|27637.1|27622.1|27617.1|27602.1|27652.1|27637.1|27589.6|27574.6|569
1642417200000|2022-01-17 11:00:00|27614.6|27599.6|27702.1|27687.1|27702.1|27687.1|27609.6|27594.6|658
1642420800000|2022-01-17 12:00:00|27699.6|27684.6|27697.1|27682.1|27712.1|27697.1|27652.1|27637.1|437
1642424400000|2022-01-17 13:00:00|27694.6|27679.6|27647.1|27632.1|27697.1|27682.1|27637.1|27622.1|408
1642428000000|2022-01-17 14:00:00|27649.6|27634.6|27677.1|27662.1|27677.1|27662.1|27622.1|27607.1|586
1642431600000|2022-01-17 15:00:00|27684.6|27669.6|27691.9|27676.9|27706.9|27691.9|27646.9|27631.9|719
1642435200000|2022-01-17 16:00:00|27694.4|27679.4|27694.4|27669.4|27706.9|27691.9|27661.9|27646.9|839
1642438800000|2022-01-17 17:00:00|27689.4|27674.4|27684.4|27664.4|27699.4|27679.4|27679.4|27659.4|62
1642442400000|2022-01-17 18:00:00|27679.4|27659.4|27679.4|27659.4|27689.4|27664.4|27679.4|27659.4|14
1642446000000|2022-01-17 19:00:00|27674.4|27654.4|27679.4|27664.4|27681.9|27666.9|27674.4|27654.4|9
1642449600000|2022-01-17 20:00:00|27681.9|27666.9|27676.9|27661.9|27701.9|27686.9|27674.4|27659.4|89
1642453200000|2022-01-17 21:00:00|27689.2|27649.2|27689.2|27649.2|27689.8|27649.8|27687.8|27647.8|0
1642456800000|2022-01-17 22:00:00|27690.3|27650.3|27700.9|27660.9|27700.9|27660.9|27690.3|27650.3|0
1642460400000|2022-01-17 23:00:00|27702.6|27662.6|27714.9|27674.9|27729|27689|27655.3|27615.3|0
1642464000000|2022-01-18 00:00:00|27715|27675|27735.1|27695.1|27736.5|27696.5|27699.5|27659.5|0
1642467600000|2022-01-18 01:00:00|27735.6|27695.6|27737.3|27697.3|27746|27706|27698|27658|0
1642471200000|2022-01-18 02:00:00|27736.7|27696.7|27754.2|27714.2|27763.3|27723.3|27711.2|27671.2|0
1642474800000|2022-01-18 03:00:00|27754.7|27714.7|27655.1|27615.1|27758.7|27718.7|27624.3|27584.3|0
1642478400000|2022-01-18 04:00:00|27656.2|27616.2|27624.1|27584.1|27670.2|27630.2|27566.4|27526.4|0
1642482000000|2022-01-18 05:00:00|27624.2|27584.2|27591.9|27551.9|27629.3|27589.3|27583.4|27543.4|0
1642485600000|2022-01-18 06:00:00|27592.4|27552.4|27610.6|27570.6|27629.1|27589.1|27585.5|27545.5|0
1642489200000|2022-01-18 07:00:00|27610.5|27570.5|27611.9|27596.9|27626.9|27611.9|27564.4|27549.4|287
1642492800000|2022-01-18 08:00:00|27606.9|27591.9|27427.2|27412.2|27606.9|27591.9|27361.9|27346.9|3751
1642496400000|2022-01-18 09:00:00|27432.2|27417.2|27384.7|27369.7|27437.2|27422.2|27307.2|27292.2|1697
1642500000000|2022-01-18 10:00:00|27387.2|27372.2|27462.2|27447.2|27492.2|27477.2|27382.2|27367.2|2105
1642503600000|2022-01-18 11:00:00|27464.7|27449.7|27467.2|27452.2|27487.2|27472.2|27387.2|27372.2|1782
1642507200000|2022-01-18 12:00:00|27469.7|27454.7|27534.5|27519.5|27539.5|27524.5|27452.2|27437.2|680
1642510800000|2022-01-18 13:00:00|27537|27522|27534.5|27519.5|27549.5|27534.5|27492|27477|709
1642514400000|2022-01-18 14:00:00|27537|27522|27487|27472|27544.5|27529.5|27427|27412|1158
1642518000000|2022-01-18 15:00:00|27484.5|27469.5|27509.6|27494.6|27564.6|27549.6|27449.6|27434.6|4596
1642521600000|2022-01-18 16:00:00|27514.6|27499.6|27547.1|27527.1|27567.1|27547.1|27452.1|27437.1|1503
1642525200000|2022-01-18 17:00:00|27552.1|27532.1|27472.1|27447.1|27552.1|27532.1|27462.1|27442.1|317
1642528800000|2022-01-18 18:00:00|27467.1|27452.1|27517.1|27497.1|27522.1|27497.1|27452.1|27432.1|226
1642532400000|2022-01-18 19:00:00|27522.1|27502.1|27574.6|27559.6|27587.1|27572.1|27497.1|27477.1|264
1642536000000|2022-01-18 20:00:00|27572.1|27557.1|27499.6|27484.6|27572.1|27557.1|27472.1|27457.1|305
1642539600000|2022-01-18 21:00:00|27536.3|27496.3|27585.9|27545.9|27592.2|27552.2|27502.7|27462.7|0
1642543200000|2022-01-18 22:00:00|27586.2|27546.2|27586.7|27546.7|27587.8|27547.8|27585.1|27545.1|0
1642546800000|2022-01-18 23:00:00|27589.3|27549.3|27527.9|27487.9|27612.8|27572.8|27525.3|27485.3|0
1642550400000|2022-01-19 00:00:00|27528|27488|27479.8|27439.8|27559.5|27519.5|27453.4|27413.4|0
1642554000000|2022-01-19 01:00:00|27480|27440|27526.8|27486.8|27580.3|27540.3|27480|27440|0
1642557600000|2022-01-19 02:00:00|27527.3|27487.3|27459.1|27419.1|27588.7|27548.7|27433.3|27393.3|0
1642561200000|2022-01-19 03:00:00|27459.6|27419.6|27391|27351|27465.4|27425.4|27361.1|27321.1|0
1642564800000|2022-01-19 04:00:00|27390.8|27350.8|27340.8|27300.8|27414|27374|27337.4|27297.4|0
1642568400000|2022-01-19 05:00:00|27340.9|27300.9|27313.3|27273.3|27353.6|27313.6|27291.8|27251.8|0
1642572000000|2022-01-19 06:00:00|27312.7|27272.7|27421.8|27381.8|27459.6|27419.6|27284.2|27244.2|0
1642575600000|2022-01-19 07:00:00|27423.5|27383.5|27367.1|27352.1|27440|27400|27329.6|27314.6|442
1642579200000|2022-01-19 08:00:00|27369.6|27354.6|27335.8|27320.8|27394.6|27379.6|27254.6|27239.6|3711
1642582800000|2022-01-19 09:00:00|27333.3|27318.3|27415.8|27400.8|27430.8|27415.8|27225.8|27210.8|2037
1642586400000|2022-01-19 10:00:00|27413.3|27398.3|27400.8|27385.8|27420.8|27405.8|27370.8|27355.8|1976
1642590000000|2022-01-19 11:00:00|27403.3|27388.3|27473.3|27458.3|27475.8|27460.8|27365.8|27350.8|988
1642593600000|2022-01-19 12:00:00|27470.8|27455.8|27499.9|27484.9|27499.9|27484.9|27445.8|27430.8|878
1642597200000|2022-01-19 13:00:00|27497.4|27482.4|27557.4|27542.4|27567.4|27552.4|27494.9|27479.9|785
1642600800000|2022-01-19 14:00:00|27559.9|27544.9|27542.4|27527.4|27559.9|27544.9|27479.9|27464.9|1380
1642604400000|2022-01-19 15:00:00|27544.9|27529.9|27412.2|27397.2|27549.9|27534.9|27362.2|27347.2|2401
1642608000000|2022-01-19 16:00:00|27409.7|27394.7|27419.7|27399.7|27429.7|27404.7|27332.2|27317.2|2068
1642611600000|2022-01-19 17:00:00|27424.7|27404.7|27464.7|27444.7|27474.7|27454.7|27424.7|27399.7|240
1642615200000|2022-01-19 18:00:00|27469.7|27439.7|27424.7|27404.7|27469.7|27444.7|27404.7|27384.7|150
1642618800000|2022-01-19 19:00:00|27419.7|27399.7|27399.7|27384.7|27434.7|27409.7|27349.7|27334.7|149
1642622400000|2022-01-19 20:00:00|27397.2|27382.2|27309.7|27294.7|27422.2|27407.2|27297.2|27282.2|148
1642626000000|2022-01-19 21:00:00|27328.6|27288.6|27331.6|27291.6|27364.2|27324.2|27284.3|27244.3|0
1642629600000|2022-01-19 22:00:00|27335.3|27295.3|27340.7|27300.7|27340.7|27300.7|27327.9|27287.9|0
1642633200000|2022-01-19 23:00:00|27342.1|27302.1|27272.2|27232.2|27365.5|27325.5|27263.8|27223.8|0
1642636800000|2022-01-20 00:00:00|27272.5|27232.5|27325.9|27285.9|27370.2|27330.2|27272.5|27232.5|0
1642640400000|2022-01-20 01:00:00|27326|27286|27348.4|27308.4|27364|27324|27254.7|27214.7|0
1642644000000|2022-01-20 02:00:00|27349|27309|27380.4|27340.4|27409.6|27369.6|27348.4|27308.4|0
1642647600000|2022-01-20 03:00:00|27381.6|27341.6|27458.9|27418.9|27464.8|27424.8|27369.4|27329.4|0
1642651200000|2022-01-20 04:00:00|27459|27419|27458.8|27418.8|27474.3|27434.3|27446.8|27406.8|0
1642654800000|2022-01-20 05:00:00|27459|27419|27460.1|27420.1|27482.8|27442.8|27439.7|27399.7|0
1642658400000|2022-01-20 06:00:00|27459.6|27419.6|27500.3|27460.3|27512.2|27472.2|27442.9|27402.9|0
1642662000000|2022-01-20 07:00:00|27497.3|27457.3|27414.7|27399.7|27506.4|27466.4|27394.7|27379.7|296
1642665600000|2022-01-20 08:00:00|27419.7|27404.7|27403.6|27388.6|27497.2|27482.2|27372.2|27357.2|2696
1642669200000|2022-01-20 09:00:00|27401.1|27386.1|27401.1|27386.1|27438.6|27423.6|27321.1|27306.1|1122
1642672800000|2022-01-20 10:00:00|27403.6|27388.6|27446.1|27431.1|27448.6|27433.6|27388.6|27373.6|720
1642676400000|2022-01-20 11:00:00|27448.6|27433.6|27508.6|27493.6|27508.6|27493.6|27446.1|27431.1|1341
1642680000000|2022-01-20 12:00:00|27506.1|27491.1|27492.7|27477.7|27518.6|27503.6|27462.7|27447.7|626
1642683600000|2022-01-20 13:00:00|27490.2|27475.2|27482.7|27467.7|27510.2|27495.2|27457.7|27442.7|692
1642687200000|2022-01-20 14:00:00|27480.2|27465.2|27507.7|27492.7|27517.7|27502.7|27422.7|27407.7|1131
1642690800000|2022-01-20 15:00:00|27512.7|27497.7|27553.6|27538.6|27561.1|27546.1|27476.1|27461.1|2129
1642694400000|2022-01-20 16:00:00|27551.1|27536.1|27523.6|27498.6|27591.1|27576.1|27523.6|27498.6|1718
1642698000000|2022-01-20 17:00:00|27528.6|27503.6|27518.6|27493.6|27538.6|27518.6|27493.6|27473.6|269
1642701600000|2022-01-20 18:00:00|27513.6|27488.6|27483.6|27458.6|27513.6|27488.6|27468.6|27448.6|145
1642705200000|2022-01-20 19:00:00|27488.6|27463.6|27418.6|27403.6|27508.6|27488.6|27403.6|27388.6|210
1642708800000|2022-01-20 20:00:00|27416.1|27401.1|27213.6|27198.6|27428.6|27413.6|27188.6|27173.6|506
1642712400000|2022-01-20 21:00:00|27225.7|27185.7|27131.8|27091.8|27250.9|27210.9|27001.1|26961.1|0
1642716000000|2022-01-20 22:00:00|27132.3|27092.3|27141.5|27101.5|27155.9|27115.9|27120.1|27080.1|0
1642719600000|2022-01-20 23:00:00|27139.1|27099.1|27179.3|27139.3|27198.5|27158.5|27080.3|27040.3|0
1642723200000|2022-01-21 00:00:00|27179.8|27139.8|27138.7|27098.7|27200.1|27160.1|27121.8|27081.8|0
1642726800000|2022-01-21 01:00:00|27138.2|27098.2|27138.5|27098.5|27191.5|27151.5|27066.9|27026.9|0
1642730400000|2022-01-21 02:00:00|27135.6|27095.6|27076|27036|27186.6|27146.6|27018.3|26978.3|0
1642734000000|2022-01-21 03:00:00|27076.1|27036.1|27067|27027|27081|27041|27012.6|26972.6|0
1642737600000|2022-01-21 04:00:00|27068.8|27028.8|27077.8|27037.8|27123.4|27083.4|27061.6|27021.6|0
1642741200000|2022-01-21 05:00:00|27077.7|27037.7|27140.6|27100.6|27170.4|27130.4|27057.1|27017.1|0
1642744800000|2022-01-21 06:00:00|27140.1|27100.1|27124.8|27084.8|27178.7|27138.7|27095.1|27055.1|0
1642748400000|2022-01-21 07:00:00|27124.4|27084.4|27218.6|27203.6|27258.6|27243.6|27066.1|27051.1|1073
1642752000000|2022-01-21 08:00:00|27221.1|27206.1|27202.6|27187.6|27226.1|27211.1|27115.1|27100.1|4194
1642755600000|2022-01-21 09:00:00|27200.1|27185.1|27280.1|27265.1|27325.1|27310.1|27155.1|27140.1|1737
1642759200000|2022-01-21 10:00:00|27275.1|27260.1|27285.1|27270.1|27317.6|27302.6|27220.1|27205.1|2697
1642762800000|2022-01-21 11:00:00|27282.6|27267.6|27165.1|27150.1|27282.6|27267.6|27130.1|27115.1|1267
1642766400000|2022-01-21 12:00:00|27167.6|27152.6|27078.4|27063.4|27175.1|27160.1|27058.4|27043.4|2159
1642770000000|2022-01-21 13:00:00|27080.9|27065.9|27043.4|27028.4|27098.4|27083.4|27033.4|27018.4|1118
1642773600000|2022-01-21 14:00:00|27040.9|27025.9|26965.9|26950.9|27053.4|27038.4|26935.9|26920.9|2292
1642777200000|2022-01-21 15:00:00|26963.4|26948.4|27002.8|26987.8|27027.8|27012.8|26815.3|26800.3|3875
1642780800000|2022-01-21 16:00:00|27005.3|26990.3|26892.5|26867.5|27077.8|27062.8|26867.5|26847.5|3234
1642784400000|2022-01-21 17:00:00|26887.5|26862.5|26827.5|26802.5|26902.5|26882.5|26802.5|26777.5|326
1642788000000|2022-01-21 18:00:00|26822.5|26807.5|26812.5|26792.5|26862.5|26842.5|26772.5|26752.5|295
1642791600000|2022-01-21 19:00:00|26817.5|26787.5|26720|26705|26837.5|26812.5|26720|26705|181
1642795200000|2022-01-21 20:00:00|26722.5|26707.5|26682.5|26667.5|26772.5|26757.5|26680|26665|301
1642798800000|2022-01-21 21:00:00|26696.7|26656.7|26660.4|26620.4|26728.5|26688.5|26659.6|26619.6|0
1642978800000|2022-01-23 23:00:00|26718|26678|26872.2|26832.2|26874|26834|26707.4|26667.4|0
1642982400000|2022-01-24 00:00:00|26871.9|26831.9|26829.1|26789.1|26879.6|26839.6|26807.5|26767.5|0
1642986000000|2022-01-24 01:00:00|26829.2|26789.2|26881|26841|26898.1|26858.1|26811.9|26771.9|0
1642989600000|2022-01-24 02:00:00|26881.5|26841.5|26845.4|26805.4|26900.8|26860.8|26829.1|26789.1|0
1642993200000|2022-01-24 03:00:00|26844.9|26804.9|26882.8|26842.8|26907.6|26867.6|26840.3|26800.3|0
1642996800000|2022-01-24 04:00:00|26882.9|26842.9|26875.2|26835.2|26906|26866|26869.9|26829.9|0
1643000400000|2022-01-24 05:00:00|26875.8|26835.8|26891.7|26851.7|26918.9|26878.9|26873.5|26833.5|0
1643004000000|2022-01-24 06:00:00|26891|26851|26874.4|26834.4|26912.4|26872.4|26865.3|26825.3|0
1643007600000|2022-01-24 07:00:00|26877.3|26837.3|26857.5|26842.5|26885|26870|26800|26785|536
1643011200000|2022-01-24 08:00:00|26847.5|26832.5|26690|26675|26997.5|26982.5|26685|26670|3736
1643014800000|2022-01-24 09:00:00|26685|26670|26658|26643|26700|26685|26580|26565|2362
1643018400000|2022-01-24 10:00:00|26663|26648|26456.5|26441.5|26668|26653|26371.5|26356.5|2576
1643022000000|2022-01-24 11:00:00|26454|26439|26439|26424|26531.5|26516.5|26401.5|26386.5|2111
1643025600000|2022-01-24 12:00:00|26436.5|26421.5|26363.1|26348.1|26451.5|26436.5|26348.1|26333.1|1160
1643029200000|2022-01-24 13:00:00|26365.6|26350.6|26223.1|26208.1|26373.1|26358.1|26223.1|26208.1|1822
1643032800000|2022-01-24 14:00:00|26225.6|26210.6|26040.6|26025.6|26228.1|26213.1|26028.1|26013.1|4004
1643036400000|2022-01-24 15:00:00|26038.1|26023.1|26038.1|26023.1|26103.1|26088.1|25803.1|25788.1|6207
1643040000000|2022-01-24 16:00:00|26035.6|26020.6|25900.6|25880.6|26083.1|26068.1|25755.6|25730.6|5243
1643043600000|2022-01-24 17:00:00|25895.6|25875.6|25890.6|25865.6|25925.6|25900.6|25670.6|25650.6|991
1643047200000|2022-01-24 18:00:00|25895.6|25870.6|26110.6|26085.6|26110.6|26085.6|25870.6|25845.6|511
1643050800000|2022-01-24 19:00:00|26105.6|26080.6|26135.6|26120.6|26175.6|26150.6|25990.6|25975.6|663
1643054400000|2022-01-24 20:00:00|26138.1|26123.1|26448.1|26433.1|26463.1|26448.1|26128.1|26113.1|945
1643058000000|2022-01-24 21:00:00|26450.6|26435.6|26516.5|26476.5|26533.2|26493.2|26413.2|26373.2|0
1643061600000|2022-01-24 22:00:00|26517.1|26477.1|26490.3|26450.3|26517.1|26477.1|26480|26440|0
1643065200000|2022-01-24 23:00:00|26485.3|26445.3|26470.1|26430.1|26498.2|26458.2|26358.7|26318.7|0
1643068800000|2022-01-25 00:00:00|26470.2|26430.2|26305.7|26265.7|26487.1|26447.1|26297.7|26257.7|0
1643072400000|2022-01-25 01:00:00|26305.8|26265.8|26309.9|26269.9|26351.8|26311.8|26218.9|26178.9|0
1643076000000|2022-01-25 02:00:00|26309.4|26269.4|26313.6|26273.6|26313.6|26273.6|26227.9|26187.9|0
1643079600000|2022-01-25 03:00:00|26313.4|26273.4|26225.1|26185.1|26315.4|26275.4|26216.5|26176.5|0
1643083200000|2022-01-25 04:00:00|26225.2|26185.2|26210.7|26170.7|26256.4|26216.4|26177.5|26137.5|0
1643086800000|2022-01-25 05:00:00|26210.6|26170.6|26289.4|26249.4|26337.2|26297.2|26153.3|26113.3|0
1643090400000|2022-01-25 06:00:00|26289.2|26249.2|26318.7|26278.7|26367|26327|26251.7|26211.7|0
1643094000000|2022-01-25 07:00:00|26319.2|26279.2|26290.6|26275.6|26392.7|26352.7|26140.6|26125.6|581
1643097600000|2022-01-25 08:00:00|26295.6|26280.6|26090.3|26075.3|26310.6|26295.6|25975.6|25960.6|5859
1643101200000|2022-01-25 09:00:00|26092.8|26077.8|26257.8|26242.8|26285.3|26270.3|26025.3|26010.3|3050
1643104800000|2022-01-25 10:00:00|26260.3|26245.3|26067.8|26052.8|26277.8|26262.8|26055.3|26040.3|2098
1643108400000|2022-01-25 11:00:00|26065.3|26050.3|26070.3|26055.3|26170.3|26155.3|26022.8|26007.8|1449
1643112000000|2022-01-25 12:00:00|26072.8|26057.8|26065.7|26050.7|26113.2|26098.2|25992.8|25977.8|1480
1643115600000|2022-01-25 13:00:00|26068.2|26053.2|26045.7|26030.7|26093.2|26078.2|25958.2|25943.2|1837
1643119200000|2022-01-25 14:00:00|26043.2|26028.2|25875.7|25860.7|26130.7|26115.7|25858.2|25843.2|4055
1643122800000|2022-01-25 15:00:00|25873.2|25858.2|26051.3|26036.3|26146.3|26131.3|25791.3|25776.3|4227
1643126400000|2022-01-25 16:00:00|26053.8|26038.8|25988.8|25968.8|26138.8|26123.8|25941.3|25926.3|4123
1643130000000|2022-01-25 17:00:00|25983.8|25963.8|25983.8|25963.8|26068.8|26048.8|25928.8|25908.8|418
1643133600000|2022-01-25 18:00:00|25988.8|25958.8|26153.8|26133.8|26158.8|26133.8|25933.8|25908.8|346
1643137200000|2022-01-25 19:00:00|26158.8|26128.8|26286.3|26271.3|26298.8|26283.8|26108.8|26088.8|442
1643140800000|2022-01-25 20:00:00|26281.3|26266.3|26081.3|26066.3|26281.3|26266.3|26068.8|26053.8|384
1643144400000|2022-01-25 21:00:00|26101.6|26061.6|25886.1|25846.1|26151.2|26111.2|25837.9|25797.9|0
1643148000000|2022-01-25 22:00:00|25886.6|25846.6|25924.1|25884.1|25924.1|25884.1|25881.3|25841.3|0
1643151600000|2022-01-25 23:00:00|25922.5|25882.5|26187.7|26147.7|26257.7|26217.7|25922.5|25882.5|0
1643155200000|2022-01-26 00:00:00|26187.9|26147.9|26093.7|26053.7|26194.8|26154.8|26069.7|26029.7|0
1643158800000|2022-01-26 01:00:00|26094.2|26054.2|26149.8|26109.8|26160|26120|26066.1|26026.1|0
1643162400000|2022-01-26 02:00:00|26149.9|26109.9|26143.2|26103.2|26214.5|26174.5|26141.5|26101.5|0
1643166000000|2022-01-26 03:00:00|26142.7|26102.7|26232.9|26192.9|26246.2|26206.2|26141.7|26101.7|0
1643169600000|2022-01-26 04:00:00|26233.2|26193.2|26242.9|26202.9|26247.1|26207.1|26210.2|26170.2|0
1643173200000|2022-01-26 05:00:00|26242.7|26202.7|26220.8|26180.8|26244.4|26204.4|26170.2|26130.2|0
1643176800000|2022-01-26 06:00:00|26218.7|26178.7|26237|26197|26264.1|26224.1|26208.3|26168.3|0
1643180400000|2022-01-26 07:00:00|26251.5|26211.5|26193.8|26178.8|26275.5|26235.5|26123.8|26108.8|407
1643184000000|2022-01-26 08:00:00|26206.3|26191.3|26499.7|26484.7|26524.7|26509.7|26186.3|26171.3|3983
1643187600000|2022-01-26 09:00:00|26497.2|26482.2|26542.2|26527.2|26584.7|26569.7|26484.7|26469.7|1782
1643191200000|2022-01-26 10:00:00|26539.7|26524.7|26554.7|26539.7|26594.7|26579.7|26489.7|26474.7|1655
1643194800000|2022-01-26 11:00:00|26559.7|26544.7|26602.2|26587.2|26604.7|26589.7|26474.7|26459.7|1232
1643198400000|2022-01-26 12:00:00|26599.7|26584.7|26573.4|26558.4|26612.2|26597.2|26504.7|26489.7|1020
1643202000000|2022-01-26 13:00:00|26570.9|26555.9|26650.9|26635.9|26650.9|26635.9|26565.9|26550.9|1312
1643205600000|2022-01-26 14:00:00|26645.9|26630.9|26650.9|26635.9|26663.4|26648.4|26550.9|26535.9|2425
1643209200000|2022-01-26 15:00:00|26648.4|26633.4|26553.5|26538.5|26665.9|26650.9|26491|26476|2794
1643212800000|2022-01-26 16:00:00|26551|26536|26641|26621|26648.5|26633.5|26523.5|26508.5|2813
1643216400000|2022-01-26 17:00:00|26646|26626|26701|26681|26731|26711|26636|26616|376
1643220000000|2022-01-26 18:00:00|26706|26676|26666|26641|26706|26676|26621|26601|229
1643223600000|2022-01-26 19:00:00|26670|26642|26573.5|26558.5|26816|26791|26543.5|26528.5|775
1643227200000|2022-01-26 20:00:00|26568.5|26553.5|26506|26491|26573.5|26558.5|26331|26316|661
1643230800000|2022-01-26 21:00:00|26513.4|26473.4|26518.2|26478.2|26552.2|26512.2|26452.1|26412.1|0
1643234400000|2022-01-26 22:00:00|26518.5|26478.5|26562.4|26522.4|26586.5|26546.5|26516.9|26476.9|0
1643238000000|2022-01-26 23:00:00|26571.3|26531.3|26688.8|26648.8|26698.7|26658.7|26570.3|26530.3|0
1643241600000|2022-01-27 00:00:00|26688.2|26648.2|26399.3|26359.3|26694.3|26654.3|26393|26353|0
1643245200000|2022-01-27 01:00:00|26398.8|26358.8|26161.5|26121.5|26409.2|26369.2|26146.2|26106.2|0
1643248800000|2022-01-27 02:00:00|26162|26122|26127.3|26087.3|26163.1|26123.1|26071.8|26031.8|0
1643252400000|2022-01-27 03:00:00|26127.4|26087.4|25985.6|25945.6|26140.4|26100.4|25956.9|25916.9|0
1643256000000|2022-01-27 04:00:00|25985.2|25945.2|26042.7|26002.7|26054.1|26014.1|25963.8|25923.8|0
1643259600000|2022-01-27 05:00:00|26043.2|26003.2|26073.5|26033.5|26126.6|26086.6|25979|25939|0
1643263200000|2022-01-27 06:00:00|26073|26033|26073.8|26033.8|26169.2|26129.2|25922.8|25882.8|0
1643266800000|2022-01-27 07:00:00|26094.5|26054.5|26306|26291|26328.5|26313.5|26090.2|26050.2|682
1643270400000|2022-01-27 08:00:00|26308.5|26293.5|26559.9|26544.9|26564.9|26549.9|26263.5|26248.5|4392
1643274000000|2022-01-27 09:00:00|26564.9|26549.9|26714.9|26699.9|26739.9|26724.9|26499.9|26484.9|2431
1643277600000|2022-01-27 10:00:00|26719.9|26704.9|26639.9|26624.9|26784.9|26769.9|26629.9|26614.9|2173
1643281200000|2022-01-27 11:00:00|26637.4|26622.4|26739.9|26724.9|26749.9|26734.9|26634.9|26619.9|1521
1643284800000|2022-01-27 12:00:00|26749.9|26734.9|26764.8|26749.8|26777.3|26762.3|26684.9|26669.9|1028
1643288400000|2022-01-27 13:00:00|26767.3|26752.3|26917.3|26902.3|26917.3|26902.3|26757.3|26742.3|1304
1643292000000|2022-01-27 14:00:00|26909.8|26894.8|26997.3|26982.3|27052.3|27037.3|26897.3|26882.3|2611
1643295600000|2022-01-27 15:00:00|26992.3|26977.3|26933.5|26918.5|27018.5|27003.5|26828.5|26813.5|2762
1643299200000|2022-01-27 16:00:00|26938.5|26923.5|26926|26906|26961|26946|26818.5|26803.5|2902
1643302800000|2022-01-27 17:00:00|26921|26901|26761|26741|26921|26901|26716|26696|713
1643306400000|2022-01-27 18:00:00|26756|26736|26696|26676|26781|26761|26621|26601|607
1643310000000|2022-01-27 19:00:00|26691|26671|26673.5|26658.5|26776|26756|26613.5|26598.5|164
1643313600000|2022-01-27 20:00:00|26676|26661|26733.5|26718.5|26771|26756|26623.5|26608.5|203
1643317200000|2022-01-27 21:00:00|26727.6|26687.6|26889.8|26849.8|26891.4|26851.4|26699.2|26659.2|0
1643320800000|2022-01-27 22:00:00|26888.1|26848.1|26936.7|26896.7|26956.6|26916.6|26887.1|26847.1|0
1643324400000|2022-01-27 23:00:00|26942.7|26902.7|26857.5|26817.5|26968.6|26928.6|26856.2|26816.2|0
1643328000000|2022-01-28 00:00:00|26857.1|26817.1|26826.9|26786.9|26891.6|26851.6|26688.8|26648.8|0
1643331600000|2022-01-28 01:00:00|26826.4|26786.4|26839|26799|26879.9|26839.9|26776|26736|0
1643335200000|2022-01-28 02:00:00|26839.5|26799.5|26912.3|26872.3|26921.9|26881.9|26815.4|26775.4|0
1643338800000|2022-01-28 03:00:00|26913.3|26873.3|26828.6|26788.6|26930.8|26890.8|26816.8|26776.8|0
1643342400000|2022-01-28 04:00:00|26829.2|26789.2|26791.2|26751.2|26851.5|26811.5|26763.7|26723.7|0
1643346000000|2022-01-28 05:00:00|26791.8|26751.8|26876.5|26836.5|26902.4|26862.4|26775.1|26735.1|0
1643349600000|2022-01-28 06:00:00|26876|26836|26849.3|26809.3|26906|26866|26823.3|26783.3|0
1643353200000|2022-01-28 07:00:00|26852.3|26812.3|26878.5|26863.5|26883.5|26868.5|26743.5|26728.5|657
1643356800000|2022-01-28 08:00:00|26873.5|26858.5|26705.5|26690.5|26876|26861|26643.5|26628.5|4610
1643360400000|2022-01-28 09:00:00|26710.5|26695.5|26590.5|26575.5|26723|26708|26563|26548|1924
1643364000000|2022-01-28 10:00:00|26600.5|26585.5|26495.5|26480.5|26600.5|26585.5|26423|26408|1808
1643367600000|2022-01-28 11:00:00|26493|26478|26475.5|26460.5|26520.5|26505.5|26390.5|26375.5|1548
1643371200000|2022-01-28 12:00:00|26470.5|26455.5|26345.4|26330.4|26485.5|26470.5|26300.4|26285.4|1651
1643374800000|2022-01-28 13:00:00|26347.9|26332.9|26542.9|26527.9|26580.4|26565.4|26337.9|26322.9|2220
1643378400000|2022-01-28 14:00:00|26540.4|26525.4|26485.4|26470.4|26612.9|26597.9|26422.9|26407.9|1906
1643382000000|2022-01-28 15:00:00|26472.9|26457.9|26566.6|26551.6|26594.1|26579.1|26419.1|26404.1|2491
1643385600000|2022-01-28 16:00:00|26569.1|26554.1|26644.1|26624.1|26644.1|26624.1|26496.6|26481.6|2608
1643389200000|2022-01-28 17:00:00|26639.1|26619.1|26519.1|26499.1|26654.1|26634.1|26504.1|26479.1|385
1643392800000|2022-01-28 18:00:00|26514.1|26494.1|26589.1|26569.1|26614.1|26594.1|26514.1|26494.1|196
1643396400000|2022-01-28 19:00:00|26594.1|26574.1|26574.1|26559.1|26619.1|26599.1|26401.6|26386.6|287
1643400000000|2022-01-28 20:00:00|26571.6|26556.6|26796.6|26781.6|26796.6|26781.6|26556.6|26541.6|336
1643403600000|2022-01-28 21:00:00|26798|26758|26727|26687|26802.8|26762.8|26683.3|26643.3|0
1643407200000|2022-01-28 22:00:00|26727.6|26687.6|26727.6|26687.6|26727.6|26687.6|26727.6|26687.6|0
1643583600000|2022-01-30 23:00:00|26721.6|26681.6|26687.1|26647.1|26745.1|26705.1|26629.4|26589.4|0
1643587200000|2022-01-31 00:00:00|26687.2|26647.2|26732.1|26692.1|26793.8|26753.8|26644.8|26604.8|0
1643590800000|2022-01-31 01:00:00|26732.6|26692.6|26765.1|26725.1|26786.9|26746.9|26717.5|26677.5|0
1643594400000|2022-01-31 02:00:00|26765|26725|26829.8|26789.8|26845.4|26805.4|26741.5|26701.5|0
1643598000000|2022-01-31 03:00:00|26829.3|26789.3|26858.1|26818.1|26872.9|26832.9|26818.3|26778.3|0
1643601600000|2022-01-31 04:00:00|26858.6|26818.6|26832|26792|26861.3|26821.3|26826.3|26786.3|0
1643605200000|2022-01-31 05:00:00|26832.1|26792.1|26866.5|26826.5|26880.1|26840.1|26797.6|26757.6|0
1643608800000|2022-01-31 06:00:00|26867|26827|26892.8|26852.8|26927.7|26887.7|26855.6|26815.6|0
1643612400000|2022-01-31 07:00:00|26894|26854|27086.6|27071.6|27121.6|27106.6|26864.4|26824.4|1363
1643616000000|2022-01-31 08:00:00|27074.1|27059.1|27006.6|26991.6|27074.1|27059.1|26931.6|26916.6|2978
1643619600000|2022-01-31 09:00:00|27004.1|26989.1|26912.8|26897.8|27031.6|27016.6|26870.3|26855.3|1529
1643623200000|2022-01-31 10:00:00|26910.3|26895.3|26797.8|26782.8|26910.3|26895.3|26772.8|26757.8|1567
1643626800000|2022-01-31 11:00:00|26792.8|26777.8|26747.8|26732.8|26812.8|26797.8|26710.3|26695.3|1198
1643630400000|2022-01-31 12:00:00|26745.3|26730.3|26793.2|26778.2|26795.7|26780.7|26657.8|26642.8|1126
1643634000000|2022-01-31 13:00:00|26795.7|26780.7|26735.7|26720.7|26825.7|26810.7|26725.7|26710.7|1226
1643637600000|2022-01-31 14:00:00|26738.2|26723.2|26805.7|26790.7|26805.7|26790.7|26650.7|26635.7|1831
1643641200000|2022-01-31 15:00:00|26798.2|26783.2|26870.5|26855.5|26893|26878|26795.7|26780.7|2168
1643644800000|2022-01-31 16:00:00|26868|26853|26900.5|26880.5|26905.5|26885.5|26710.5|26695.5|3422
1643648400000|2022-01-31 17:00:00|26895.5|26875.5|26950.5|26930.5|26955.5|26935.5|26880.5|26860.5|418
1643652000000|2022-01-31 18:00:00|26955.5|26925.5|26945.5|26920.5|26965.5|26945.5|26915.5|26895.5|148
1643655600000|2022-01-31 19:00:00|26940.5|26925.5|26960.5|26945.5|26978|26963|26930.5|26910.5|106
1643659200000|2022-01-31 20:00:00|26963|26948|27035.5|27020.5|27035.5|27020.5|26878|26863|324
1643662800000|2022-01-31 21:00:00|27019.8|26979.8|26963|26923|27019.8|26979.8|26943.8|26903.8|0
1643666400000|2022-01-31 22:00:00|26959.8|26919.8|26966.7|26926.7|26973.6|26933.6|26957|26917|0
1643670000000|2022-01-31 23:00:00|26967.9|26927.9|26970.7|26930.7|26989.7|26949.7|26947.2|26907.2|0
1643673600000|2022-02-01 00:00:00|26971|26931|27024.8|26984.8|27028|26988|26959.6|26919.6|0
1643677200000|2022-02-01 01:00:00|27024.3|26984.3|26920.9|26880.9|27031.7|26991.7|26902.6|26862.6|0
1643680800000|2022-02-01 02:00:00|26920.7|26880.7|26950.9|26910.9|26961.5|26921.5|26902.1|26862.1|0
1643684400000|2022-02-01 03:00:00|26951|26911|26984.3|26944.3|26997.1|26957.1|26943.2|26903.2|0
1643688000000|2022-02-01 04:00:00|26984.2|26944.2|26995.5|26955.5|26996.3|26956.3|26941.9|26901.9|0
1643691600000|2022-02-01 05:00:00|26994.8|26954.8|27005.1|26965.1|27008.4|26968.4|26976.4|26936.4|0
1643695200000|2022-02-01 06:00:00|27005|26965|26997|26957|27015.5|26975.5|26972.2|26932.2|0
1643698800000|2022-02-01 07:00:00|26997.1|26957.1|27003|26988|27040.5|27025.5|26960.5|26927.3|404
1643702400000|2022-02-01 08:00:00|27005.5|26990.5|27174.8|27159.8|27207.3|27192.3|26980.5|26965.5|3500
1643706000000|2022-02-01 09:00:00|27169.8|27154.8|27064.8|27049.8|27187.3|27172.3|27024.8|27009.8|1715
1643709600000|2022-02-01 10:00:00|27067.3|27052.3|27089.8|27074.8|27124.8|27109.8|27054.8|27039.8|848
1643713200000|2022-02-01 11:00:00|27094.8|27079.8|27119.8|27104.8|27137.3|27122.3|27077.3|27062.3|1081
1643716800000|2022-02-01 12:00:00|27124.8|27109.8|27197|27182|27202|27187|27104.8|27089.8|659
1643720400000|2022-02-01 13:00:00|27194.5|27179.5|27192|27177|27224.5|27209.5|27162|27147|879
1643724000000|2022-02-01 14:00:00|27189.5|27174.5|27184.5|27169.5|27212|27197|27114.5|27099.5|1682
1643727600000|2022-02-01 15:00:00|27187|27172|27184.3|27169.3|27194.3|27179.3|27087|27072|3692
1643731200000|2022-02-01 16:00:00|27179.3|27164.3|27236.8|27211.8|27251.8|27226.8|27134.3|27119.3|2479
1643734800000|2022-02-01 17:00:00|27231.8|27216.8|27216.8|27196.8|27241.8|27221.8|27161.8|27136.8|255
1643738400000|2022-02-01 18:00:00|27211.8|27191.8|27216.8|27196.8|27226.8|27206.8|27191.8|27166.8|209
1643742000000|2022-02-01 19:00:00|27221.8|27191.8|27211.8|27196.8|27236.8|27216.8|27194.3|27176.8|93
1643745600000|2022-02-01 20:00:00|27209.3|27194.3|27299.3|27284.3|27304.3|27289.3|27204.3|27189.3|230
1643749200000|2022-02-01 21:00:00|27307.6|27267.6|27380.4|27340.4|27417.9|27377.9|27297|27257|0
1643752800000|2022-02-01 22:00:00|27379.9|27339.9|27381.4|27341.4|27384|27344|27358.8|27318.8|0
1643756400000|2022-02-01 23:00:00|27383.9|27343.9|27400.1|27360.1|27405.4|27365.4|27367.9|27327.9|0
1643760000000|2022-02-02 00:00:00|27400|27360|27367.9|27327.9|27419|27379|27335.9|27295.9|0
1643763600000|2022-02-02 01:00:00|27367.7|27327.7|27362.1|27322.1|27379.8|27339.8|27353.1|27313.1|0
1643767200000|2022-02-02 02:00:00|27362|27322|27363.9|27323.9|27371.2|27331.2|27346.1|27306.1|0
1643770800000|2022-02-02 03:00:00|27363.8|27323.8|27371.9|27331.9|27385|27345|27357.8|27317.8|0
1643774400000|2022-02-02 04:00:00|27371.8|27331.8|27383.2|27343.2|27384.6|27344.6|27367.5|27327.5|0
1643778000000|2022-02-02 05:00:00|27382.6|27342.6|27394.3|27354.3|27402.8|27362.8|27374.9|27334.9|0
1643781600000|2022-02-02 06:00:00|27394.4|27354.4|27367.9|27327.9|27425.4|27385.4|27357.7|27317.7|0
1643785200000|2022-02-02 07:00:00|27366.2|27326.2|27344.3|27329.3|27366.2|27329.3|27269.3|27254.3|381
1643788800000|2022-02-02 08:00:00|27339.3|27324.3|27344.2|27329.2|27414.3|27399.3|27299.3|27284.3|2698
1643792400000|2022-02-02 09:00:00|27346.7|27331.7|27509.2|27494.2|27516.7|27501.7|27344.2|27329.2|1324
1643796000000|2022-02-02 10:00:00|27511.7|27496.7|27484.2|27469.2|27524.2|27509.2|27459.2|27444.2|1628
1643799600000|2022-02-02 11:00:00|27489.2|27474.2|27514.2|27499.2|27514.2|27499.2|27439.2|27424.2|1498
1643803200000|2022-02-02 12:00:00|27511.7|27496.7|27535.7|27520.7|27539.2|27524.2|27494.2|27479.2|1282
1643806800000|2022-02-02 13:00:00|27533.2|27518.2|27508|27493|27565.5|27550.5|27508|27493|835
1643810400000|2022-02-02 14:00:00|27510.5|27495.5|27490.5|27475.5|27550.5|27535.5|27470.5|27455.5|1572
1643814000000|2022-02-02 15:00:00|27493|27478|27470.8|27455.8|27515.5|27500.5|27413.3|27398.3|1703
1643817600000|2022-02-02 16:00:00|27468.3|27453.3|27390.8|27370.8|27473.3|27458.3|27358.3|27343.3|1954
1643821200000|2022-02-02 17:00:00|27395.8|27365.8|27455.8|27430.8|27455.8|27430.8|27380.8|27360.8|244
1643824800000|2022-02-02 18:00:00|27450.8|27425.8|27450.8|27425.8|27455.8|27430.8|27400.8|27380.8|105
1643828400000|2022-02-02 19:00:00|27445.8|27430.8|27455.8|27440.8|27485.8|27470.8|27430.8|27405.8|227
1643832000000|2022-02-02 20:00:00|27453.3|27438.3|27473.3|27458.3|27488.3|27473.3|27440.8|27425.8|148
1643835600000|2022-02-02 21:00:00|27500.8|27460.8|27366.1|27326.1|27512.9|27472.9|27319.6|27279.6|0
1643839200000|2022-02-02 22:00:00|27366.6|27326.6|27373.9|27333.9|27403.8|27363.8|27361.2|27321.2|0
1643842800000|2022-02-02 23:00:00|27371.2|27331.2|27308.9|27268.9|27389.5|27349.5|27304.2|27264.2|0
1643846400000|2022-02-03 00:00:00|27308.7|27268.7|27339.5|27299.5|27372.6|27332.6|27300.9|27260.9|0
1643850000000|2022-02-03 01:00:00|27340.6|27300.6|27313.6|27273.6|27350.2|27310.2|27293.5|27253.5|0
1643853600000|2022-02-03 02:00:00|27313.4|27273.4|27332.2|27292.2|27336.9|27296.9|27294.6|27254.6|0
1643857200000|2022-02-03 03:00:00|27332.8|27292.8|27357.8|27317.8|27362|27322|27326.1|27286.1|0
1643860800000|2022-02-03 04:00:00|27357.6|27317.6|27343.4|27303.4|27366.8|27326.8|27340.5|27300.5|0
1643864400000|2022-02-03 05:00:00|27342.9|27302.9|27340.7|27300.7|27351.1|27311.1|27334.3|27294.3|0
1643868000000|2022-02-03 06:00:00|27340.8|27300.8|27292.3|27252.3|27343.9|27303.9|27271.7|27231.7|0
1643871600000|2022-02-03 07:00:00|27293.4|27253.4|27368.3|27353.3|27370.8|27355.8|27276.1|27236.1|243
1643875200000|2022-02-03 08:00:00|27365.8|27350.8|27324.9|27309.9|27393.3|27378.3|27273.3|27258.3|2575
1643878800000|2022-02-03 09:00:00|27322.4|27307.4|27279.9|27264.9|27354.9|27339.9|27264.9|27249.9|1192
1643882400000|2022-02-03 10:00:00|27277.4|27262.4|27264.9|27249.9|27309.9|27294.9|27249.9|27234.9|1095
1643886000000|2022-02-03 11:00:00|27267.4|27252.4|27302.4|27287.4|27309.9|27294.9|27259.9|27244.9|1176
1643889600000|2022-02-03 12:00:00|27304.9|27289.9|27293.1|27278.1|27332.4|27317.4|27257.4|27242.4|744
1643893200000|2022-02-03 13:00:00|27290.6|27275.6|27110.6|27095.6|27305.6|27290.6|27110.6|27095.6|1558
1643896800000|2022-02-03 14:00:00|27108.1|27093.1|27118.1|27103.1|27208.1|27193.1|27068.1|27053.1|4097
1643900400000|2022-02-03 15:00:00|27120.6|27105.6|27136.6|27121.6|27211.6|27196.6|27083.1|27068.1|2422
1643904000000|2022-02-03 16:00:00|27139.1|27124.1|27044.1|27024.1|27146.6|27131.6|27044.1|27019.1|3415
1643907600000|2022-02-03 17:00:00|27039.1|27019.1|27004.1|26984.1|27064.1|27044.1|26984.1|26964.1|453
1643911200000|2022-02-03 18:00:00|26999.1|26979.1|27049.1|27024.1|27054.1|27034.1|26974.1|26954.1|282
1643914800000|2022-02-03 19:00:00|27044.1|27029.1|27009.1|26994.1|27064.1|27044.1|26984.1|26969.1|201
1643918400000|2022-02-03 20:00:00|27011.6|26996.6|26959.1|26944.1|27059.1|27044.1|26941.6|26926.6|296
1643922000000|2022-02-03 21:00:00|26950.9|26910.9|27171|27131|27225.5|27185.5|26950.6|26910.6|0
1643925600000|2022-02-03 22:00:00|27170.8|27130.8|27143.4|27103.4|27171.3|27131.3|27117|27077|0
1643929200000|2022-02-03 23:00:00|27138.4|27098.4|27155.7|27115.7|27184.9|27144.9|27114.5|27074.5|0
1643932800000|2022-02-04 00:00:00|27155.8|27115.8|27119|27079|27195.7|27155.7|27110|27070|0
1643936400000|2022-02-04 01:00:00|27119.2|27079.2|27058.9|27018.9|27134.4|27094.4|27018.9|26978.9|0
1643940000000|2022-02-04 02:00:00|27058.4|27018.4|27083.5|27043.5|27124.8|27084.8|27057.6|27017.6|0
1643943600000|2022-02-04 03:00:00|27084.1|27044.1|27114.9|27074.9|27121.1|27081.1|27071.3|27031.3|0
1643947200000|2022-02-04 04:00:00|27115.4|27075.4|27146.7|27106.7|27161.9|27121.9|27114.8|27074.8|0
1643950800000|2022-02-04 05:00:00|27146.1|27106.1|27205.2|27165.2|27211.3|27171.3|27145.4|27105.4|0
1643954400000|2022-02-04 06:00:00|27205.4|27165.4|27270.3|27230.3|27289.9|27249.9|27201|27161|0
1643958000000|2022-02-04 07:00:00|27269.8|27229.8|27269.1|27254.1|27311.6|27296.6|27216.6|27201.6|818
1643961600000|2022-02-04 08:00:00|27271.6|27256.6|26933.8|26918.8|27284.1|27269.1|26883.8|26868.8|4420
1643965200000|2022-02-04 09:00:00|26931.3|26916.3|26851.3|26836.3|26973.8|26958.8|26843.8|26828.8|1745
1643968800000|2022-02-04 10:00:00|26853.8|26838.8|26716.3|26701.3|26876.3|26861.3|26691.3|26676.3|2225
1643972400000|2022-02-04 11:00:00|26713.8|26698.8|26523.8|26508.8|26713.8|26698.8|26523.8|26508.8|4026
1643976000000|2022-02-04 12:00:00|26526.3|26511.3|26703.6|26688.6|26736.1|26721.1|26526.3|26511.3|1684
1643979600000|2022-02-04 13:00:00|26701.1|26686.1|26583.6|26568.6|26726.1|26711.1|26581.1|26566.1|1964
1643983200000|2022-02-04 14:00:00|26581.1|26566.1|26656.1|26641.1|26691.1|26676.1|26521.1|26506.1|2188
1643986800000|2022-02-04 15:00:00|26658.6|26643.6|26588.6|26573.6|26733.6|26718.6|26568.6|26553.6|2314
1643990400000|2022-02-04 16:00:00|26586.1|26571.1|26651.1|26631.1|26678.6|26663.6|26553.6|26538.6|2933
1643994000000|2022-02-04 17:00:00|26656.1|26636.1|26696.1|26676.1|26696.1|26676.1|26636.1|26611.1|321
1643997600000|2022-02-04 18:00:00|26701.1|26681.1|26761.1|26741.1|26771.1|26746.1|26701.1|26676.1|207
1644001200000|2022-02-04 19:00:00|26766.1|26746.1|26768.6|26753.6|26773.6|26758.6|26716.1|26696.1|123
1644004800000|2022-02-04 20:00:00|26766.1|26751.1|26708.6|26693.6|26828.6|26813.6|26708.6|26693.6|279
1644008400000|2022-02-04 21:00:00|26708.5|26668.5|26669.3|26629.3|26722.6|26682.6|26651.8|26611.8|0
1644012000000|2022-02-04 22:00:00|26672.1|26632.1|26672.1|26632.1|26672.1|26632.1|26672.1|26632.1|0
1644188400000|2022-02-06 23:00:00|26740.4|26700.4|26745.6|26705.6|26750.9|26710.9|26690.4|26650.4|0
1644192000000|2022-02-07 00:00:00|26745.7|26705.7|26692.5|26652.5|26748.2|26708.2|26619.1|26579.1|0
1644195600000|2022-02-07 01:00:00|26692.6|26652.6|26664.4|26624.4|26732.6|26692.6|26644.6|26604.6|0
1644199200000|2022-02-07 02:00:00|26664.9|26624.9|26599.9|26559.9|26696.8|26656.8|26590.4|26550.4|0
1644202800000|2022-02-07 03:00:00|26600.1|26560.1|26643.2|26603.2|26679.8|26639.8|26599.9|26559.9|0
1644206400000|2022-02-07 04:00:00|26643|26603|26731.8|26691.8|26748.1|26708.1|26643|26603|0
1644210000000|2022-02-07 05:00:00|26731.9|26691.9|26705.3|26665.3|26738.3|26698.3|26682.8|26642.8|0
1644213600000|2022-02-07 06:00:00|26705.6|26665.6|26725.5|26685.5|26740.7|26700.7|26653.8|26613.8|0
1644217200000|2022-02-07 07:00:00|26725.6|26685.6|26761.1|26746.1|26783.6|26768.6|26710.8|26670.8|332
1644220800000|2022-02-07 08:00:00|26731.1|26716.1|26538.3|26523.3|26758.6|26743.6|26423.6|26408.6|3423
1644224400000|2022-02-07 09:00:00|26535.8|26520.8|26330.8|26315.8|26568.3|26553.3|26270.8|26255.8|2316
1644228000000|2022-02-07 10:00:00|26333.3|26318.3|26185.8|26170.8|26355.8|26340.8|26145.8|26130.8|2570
1644231600000|2022-02-07 11:00:00|26183.3|26168.3|26255.8|26240.8|26283.3|26268.3|26153.3|26138.3|2258
1644235200000|2022-02-07 12:00:00|26263.3|26248.3|26271.7|26256.7|26333.3|26318.3|26256.7|26241.7|1725
1644238800000|2022-02-07 13:00:00|26269.2|26254.2|26231.7|26216.7|26321.7|26306.7|26191.7|26176.7|1926
1644242400000|2022-02-07 14:00:00|26234.2|26219.2|26291.7|26276.7|26316.7|26301.7|26229.2|26214.2|2339
1644246000000|2022-02-07 15:00:00|26289.2|26274.2|26318.3|26303.3|26363.3|26348.3|26238.3|26223.3|2887
1644249600000|2022-02-07 16:00:00|26313.3|26298.3|26360.8|26340.8|26408.3|26393.3|26293.3|26278.3|3965
1644253200000|2022-02-07 17:00:00|26365.8|26335.8|26355.8|26335.8|26380.8|26360.8|26305.8|26285.8|375
1644256800000|2022-02-07 18:00:00|26360.8|26330.8|26410.8|26390.8|26420.8|26400.8|26350.8|26325.8|263
1644260400000|2022-02-07 19:00:00|26405.8|26385.8|26425.8|26410.8|26445.8|26430.8|26395.8|26370.8|129
1644264000000|2022-02-07 20:00:00|26423.3|26408.3|26318.3|26303.3|26448.3|26433.3|26300.8|26285.8|233
1644267600000|2022-02-07 21:00:00|26332.4|26292.4|26374.2|26334.2|26381.7|26341.7|26331.1|26291.1|0
1644271200000|2022-02-07 22:00:00|26373.1|26333.1|26378.1|26338.1|26379.7|26339.7|26372.8|26332.8|0
1644274800000|2022-02-07 23:00:00|26378.4|26338.4|26385.2|26345.2|26391.8|26351.8|26361.2|26321.2|0
1644278400000|2022-02-08 00:00:00|26385.4|26345.4|26434.9|26394.9|26442.1|26402.1|26376.4|26336.4|0
1644282000000|2022-02-08 01:00:00|26435.4|26395.4|26388.9|26348.9|26439.6|26399.6|26365.7|26325.7|0
1644285600000|2022-02-08 02:00:00|26389|26349|26391|26351|26396.7|26356.7|26344.3|26304.3|0
1644289200000|2022-02-08 03:00:00|26391.6|26351.6|26364.8|26324.8|26406.8|26366.8|26358.9|26318.9|0
1644292800000|2022-02-08 04:00:00|26365.3|26325.3|26387.2|26347.2|26387.4|26347.4|26360.5|26320.5|0
1644296400000|2022-02-08 05:00:00|26387.1|26347.1|26348.8|26308.8|26387.2|26347.2|26308.3|26268.3|0
1644300000000|2022-02-08 06:00:00|26348.7|26308.7|26398.7|26358.7|26419.4|26379.4|26337.5|26297.5|0
1644303600000|2022-02-08 07:00:00|26398.2|26358.2|26358.3|26343.3|26475.8|26460.8|26335.8|26320.8|371
1644307200000|2022-02-08 08:00:00|26375.8|26360.8|26603.1|26588.1|26628.1|26613.1|26313.3|26298.3|4862
1644310800000|2022-02-08 09:00:00|26600.6|26585.6|26543.1|26528.1|26668.1|26653.1|26538.1|26523.1|1843
1644314400000|2022-02-08 10:00:00|26540.6|26525.6|26458.1|26443.1|26540.6|26525.6|26458.1|26443.1|1813
1644318000000|2022-02-08 11:00:00|26460.6|26445.6|26393.1|26378.1|26478.1|26463.1|26363.1|26348.1|1147
1644321600000|2022-02-08 12:00:00|26388.1|26373.1|26373.3|26358.3|26413.1|26398.1|26338.3|26323.3|1291
1644325200000|2022-02-08 13:00:00|26370.8|26355.8|26308.3|26293.3|26413.3|26398.3|26293.3|26278.3|1104
1644328800000|2022-02-08 14:00:00|26305.8|26290.8|26270.8|26255.8|26388.3|26373.3|26263.3|26248.3|2434
1644332400000|2022-02-08 15:00:00|26268.3|26253.3|26327.2|26312.2|26352.2|26337.2|26208.3|26193.3|4424
1644336000000|2022-02-08 16:00:00|26329.7|26314.7|26484.7|26464.7|26484.7|26464.7|26327.2|26312.2|1680
1644339600000|2022-02-08 17:00:00|26489.7|26469.7|26514.7|26489.7|26529.7|26504.7|26469.7|26449.7|244
1644343200000|2022-02-08 18:00:00|26509.7|26484.7|26509.7|26489.7|26524.7|26504.7|26494.7|26474.7|233
1644346800000|2022-02-08 19:00:00|26514.7|26494.7|26459.7|26444.7|26524.7|26504.7|26434.7|26419.7|206
1644350400000|2022-02-08 20:00:00|26457.2|26442.2|26527.2|26512.2|26547.2|26532.2|26444.7|26429.7|186
1644354000000|2022-02-08 21:00:00|26547.9|26507.9|26579.7|26539.7|26595.3|26555.3|26542.9|26502.9|0
1644357600000|2022-02-08 22:00:00|26579.2|26539.2|26580|26540|26581.1|26541.1|26575.9|26535.9|0
1644361200000|2022-02-08 23:00:00|26580.5|26540.5|26618.4|26578.4|26625.6|26585.6|26580.5|26540.5|0
1644364800000|2022-02-09 00:00:00|26618.5|26578.5|26578.8|26538.8|26627.4|26587.4|26563.4|26523.4|0
1644368400000|2022-02-09 01:00:00|26578.6|26538.6|26605.4|26565.4|26622.2|26582.2|26564.3|26524.3|0
1644372000000|2022-02-09 02:00:00|26604.8|26564.8|26605.5|26565.5|26618.2|26578.2|26591.1|26551.1|0
1644375600000|2022-02-09 03:00:00|26605.4|26565.4|26646.9|26606.9|26650.4|26610.4|26605.4|26565.4|0
1644379200000|2022-02-09 04:00:00|26647|26607|26664|26624|26666|26626|26640.5|26600.5|0
1644382800000|2022-02-09 05:00:00|26664.1|26624.1|26673.6|26633.6|26696.4|26656.4|26657.8|26617.8|0
1644386400000|2022-02-09 06:00:00|26672.9|26632.9|26633.2|26593.2|26685.3|26645.3|26629.1|26589.1|0
1644390000000|2022-02-09 07:00:00|26631.1|26591.1|26622.2|26607.2|26659.7|26644.7|26557.2|26542.2|439
1644393600000|2022-02-09 08:00:00|26634.7|26619.7|26880|26865|26905|26890|26604.7|26589.7|4182
1644397200000|2022-02-09 09:00:00|26882.5|26867.5|26900|26885|26925|26910|26845|26830|1526
1644400800000|2022-02-09 10:00:00|26905|26890|26925|26910|26940|26925|26890|26875|1205
1644404400000|2022-02-09 11:00:00|26927.5|26912.5|26940|26925|26945|26930|26902.5|26887.5|878
1644408000000|2022-02-09 12:00:00|26942.5|26927.5|26962.7|26947.7|27010|26995|26942.5|26927.5|1047
1644411600000|2022-02-09 13:00:00|26965.2|26950.2|27002.7|26987.7|27012.7|26997.7|26957.7|26942.7|1182
1644415200000|2022-02-09 14:00:00|27005.2|26990.2|27047.7|27032.7|27072.7|27057.7|26980.2|26965.2|1519
1644418800000|2022-02-09 15:00:00|27050.2|27035.2|27119.1|27104.1|27119.1|27104.1|27029.1|27014.1|1972
1644422400000|2022-02-09 16:00:00|27116.6|27101.6|27126.6|27106.6|27164.1|27149.1|27074.1|27059.1|2565
1644426000000|2022-02-09 17:00:00|27121.6|27101.6|27151.6|27126.6|27161.6|27141.6|27111.6|27091.6|422
1644429600000|2022-02-09 18:00:00|27146.6|27121.6|27161.6|27136.6|27161.6|27136.6|27136.6|27116.6|89
1644433200000|2022-02-09 19:00:00|27166.6|27141.6|27169.1|27154.1|27199.1|27184.1|27161.6|27141.6|187
1644436800000|2022-02-09 20:00:00|27164.1|27149.1|27226.6|27211.6|27239.1|27224.1|27149.1|27134.1|304
1644440400000|2022-02-09 21:00:00|27257.9|27217.9|27271.3|27231.3|27291.3|27251.3|27235.4|27195.4|0
1644444000000|2022-02-09 22:00:00|27271.9|27231.9|27264|27224|27272.1|27232.1|27260.8|27220.8|0
1644447600000|2022-02-09 23:00:00|27266|27226|27248.5|27208.5|27274.5|27234.5|27232.8|27192.8|0
1644451200000|2022-02-10 00:00:00|27248.6|27208.6|27187.2|27147.2|27253|27213|27185.9|27145.9|0
1644454800000|2022-02-10 01:00:00|27188.8|27148.8|27168.5|27128.5|27197.6|27157.6|27159.1|27119.1|0
1644458400000|2022-02-10 02:00:00|27168.4|27128.4|27153.4|27113.4|27171.5|27131.5|27133.3|27093.3|0
1644462000000|2022-02-10 03:00:00|27153.2|27113.2|27160.6|27120.6|27166.7|27126.7|27143.8|27103.8|0
1644465600000|2022-02-10 04:00:00|27160.1|27120.1|27170|27130|27176.2|27136.2|27154.4|27114.4|0
1644469200000|2022-02-10 05:00:00|27169.9|27129.9|27195.5|27155.5|27195.5|27155.5|27154.5|27114.5|0
1644472800000|2022-02-10 06:00:00|27195.7|27155.7|27241.9|27201.9|27265.1|27225.1|27191.1|27151.1|0
1644476400000|2022-02-10 07:00:00|27241.1|27201.1|27214.1|27199.1|27241.1|27201.1|27129.1|27114.1|398
1644480000000|2022-02-10 08:00:00|27211.6|27196.6|27167.9|27152.9|27356.6|27341.6|27122.9|27107.9|3227
1644483600000|2022-02-10 09:00:00|27170.4|27155.4|27262.9|27247.9|27292.9|27277.9|27170.4|27155.4|1776
1644487200000|2022-02-10 10:00:00|27265.4|27250.4|27322.9|27307.9|27327.9|27312.9|27227.9|27212.9|1295
1644490800000|2022-02-10 11:00:00|27325.4|27310.4|27212.9|27197.9|27337.9|27322.9|27212.9|27197.9|881
1644494400000|2022-02-10 12:00:00|27215.4|27200.4|27223.1|27208.1|27280.4|27265.4|27207.9|27192.9|818
1644498000000|2022-02-10 13:00:00|27228.1|27213.1|27088.1|27073.1|27255.6|27240.6|27063.1|27048.1|2611
1644501600000|2022-02-10 14:00:00|27085.6|27070.6|27165.6|27150.6|27203.1|27188.1|26973.1|26958.1|2983
1644505200000|2022-02-10 15:00:00|27163.1|27148.1|27208.4|27193.4|27293.4|27278.4|27163.1|27148.1|2344
1644508800000|2022-02-10 16:00:00|27205.9|27190.9|27245.9|27225.9|27250.9|27233.4|27138.4|27123.4|2620
1644512400000|2022-02-10 17:00:00|27240.9|27220.9|27135.9|27110.9|27250.9|27230.9|27115.9|27090.9|320
1644516000000|2022-02-10 18:00:00|27130.9|27105.9|27085.9|27065.9|27165.9|27140.9|27015.9|26990.9|474
1644519600000|2022-02-10 19:00:00|27080.9|27060.9|27010.9|26995.9|27095.9|27075.9|26990.9|26970.9|224
1644523200000|2022-02-10 20:00:00|27008.4|26993.4|27005.9|26990.9|27050.9|27035.9|26933.4|26918.4|377
1644526800000|2022-02-10 21:00:00|27012|26972|27006.5|26966.5|27035.7|26995.7|26949.1|26909.1|0
1644530400000|2022-02-10 22:00:00|27000.5|26960.5|27000|26960|27007|26967|26998.4|26958.4|0
1644534000000|2022-02-10 23:00:00|27003.8|26963.8|26949.4|26909.4|27023.9|26983.9|26942.7|26902.7|0
1644537600000|2022-02-11 00:00:00|26950|26910|26888.3|26848.3|26955.9|26915.9|26829.2|26789.2|0
1644541200000|2022-02-11 01:00:00|26888.8|26848.8|26920.4|26880.4|26960.8|26920.8|26844.1|26804.1|0
1644544800000|2022-02-11 02:00:00|26920.3|26880.3|26937.4|26897.4|26940.6|26900.6|26881.7|26841.7|0
1644548400000|2022-02-11 03:00:00|26937.3|26897.3|26916.8|26876.8|26943.4|26903.4|26886.5|26846.5|0
1644552000000|2022-02-11 04:00:00|26917.3|26877.3|26837.8|26797.8|26918.7|26878.7|26823.7|26783.7|0
1644555600000|2022-02-11 05:00:00|26837.6|26797.6|26817.5|26777.5|26845.7|26805.7|26789.2|26749.2|0
1644559200000|2022-02-11 06:00:00|26817.3|26777.3|26901.5|26861.5|26901.6|26861.6|26803.2|26763.2|0
1644562800000|2022-02-11 07:00:00|26901.6|26861.6|26958.4|26943.4|27003.4|26988.4|26893.4|26858.3|467
1644566400000|2022-02-11 08:00:00|26955.9|26940.9|26865.9|26850.9|27018.4|27003.4|26823.4|26808.4|4485
1644570000000|2022-02-11 09:00:00|26863.4|26848.4|26808.4|26793.4|26893.4|26878.4|26733.4|26718.4|2216
1644573600000|2022-02-11 10:00:00|26805.9|26790.9|26858.4|26843.4|26873.4|26858.4|26758.4|26743.4|1881
1644577200000|2022-02-11 11:00:00|26855.9|26840.9|26798.4|26783.4|26868.4|26853.4|26788.4|26773.4|1189
1644580800000|2022-02-11 12:00:00|26800.9|26785.9|26893.4|26878.4|26918.4|26903.4|26768.4|26753.4|883
1644584400000|2022-02-11 13:00:00|26898.4|26883.4|26974.5|26959.5|27014.5|26999.5|26873.4|26858.4|2655
1644588000000|2022-02-11 14:00:00|26977|26962|26967|26952|27059.5|27044.5|26939.5|26924.5|1757
1644591600000|2022-02-11 15:00:00|26972|26957|26990.5|26975.5|27044.5|27029.5|26940.5|26925.5|1394
1644595200000|2022-02-11 16:00:00|26988|26973|26978|26958|27025.5|27010.5|26930.5|26915.5|1783
1644598800000|2022-02-11 17:00:00|26973|26953|26948|26928|27008|26988|26933|26913|301
1644602400000|2022-02-11 18:00:00|26953|26933|26633|26613|26983|26958|26603|26583|872
1644606000000|2022-02-11 19:00:00|26628|26608|26548|26533|26698|26673|26503|26488|853
1644609600000|2022-02-11 20:00:00|26545.5|26530.5|26560.5|26545.5|26600.5|26585.5|26455.5|26440.5|448
1644613200000|2022-02-11 21:00:00|26564.5|26524.5|26601.8|26561.8|26648.2|26608.2|26532.4|26492.4|0
1644793200000|2022-02-13 23:00:00|26571.8|26531.8|26605.4|26565.4|26623.3|26583.3|26514.8|26474.8|0
1644796800000|2022-02-14 00:00:00|26605.7|26565.7|26591|26551|26673.4|26633.4|26478.9|26438.9|0
1644800400000|2022-02-14 01:00:00|26594.8|26554.8|26514.1|26474.1|26613.6|26573.6|26490.6|26450.6|0
1644804000000|2022-02-14 02:00:00|26514|26474|26559.9|26519.9|26596.5|26556.5|26487.5|26447.5|0
1644807600000|2022-02-14 03:00:00|26560|26520|26633.1|26593.1|26640.1|26600.1|26528.4|26488.4|0
1644811200000|2022-02-14 04:00:00|26632|26592|26629.9|26589.9|26642.3|26602.3|26594|26554|0
1644814800000|2022-02-14 05:00:00|26629.3|26589.3|26587|26547|26658.6|26618.6|26583.1|26543.1|0
1644818400000|2022-02-14 06:00:00|26587.4|26547.4|26570.9|26530.9|26614.1|26574.1|26501.9|26461.9|0
1644822000000|2022-02-14 07:00:00|26570.7|26530.7|26440.5|26425.5|26570.7|26530.7|26335.5|26320.5|785
1644825600000|2022-02-14 08:00:00|26413|26398|25927.3|25912.3|26418|26403|25922.3|25907.3|8464
1644829200000|2022-02-14 09:00:00|25924.8|25909.8|26002.3|25987.3|26142.3|26127.3|25897.3|25882.3|3257
1644832800000|2022-02-14 10:00:00|25999.8|25984.8|26132.3|26117.3|26197.3|26182.3|25939.8|25924.8|2384
1644836400000|2022-02-14 11:00:00|26137.3|26122.3|26159.8|26144.8|26207.3|26192.3|26064.8|26049.8|1713
1644840000000|2022-02-14 12:00:00|26162.3|26147.3|26425.2|26410.2|26520.2|26505.2|26084.8|26069.8|3646
1644843600000|2022-02-14 13:00:00|26427.7|26412.7|26357.7|26342.7|26500.2|26485.2|26350.2|26335.2|2219
1644847200000|2022-02-14 14:00:00|26360.2|26345.2|26350.2|26335.2|26437.7|26422.7|26285.2|26270.2|2310
1644850800000|2022-02-14 15:00:00|26345.2|26330.2|26295|26280|26400|26385|26250|26235|3059
1644854400000|2022-02-14 16:00:00|26292.5|26277.5|26432.5|26412.5|26462.5|26442.5|26270|26255|3124
1644858000000|2022-02-14 17:00:00|26437.5|26407.5|26452.5|26432.5|26477.5|26452.5|26402.5|26382.5|369
1644861600000|2022-02-14 18:00:00|26457.5|26437.5|26232.5|26212.5|26497.5|26472.5|26192.5|26172.5|349
1644865200000|2022-02-14 19:00:00|26227.5|26207.5|26332.5|26317.5|26355|26340|26137.5|26117.5|433
1644868800000|2022-02-14 20:00:00|26335|26320|26375|26360|26407.5|26392.5|26290|26275|217
1644872400000|2022-02-14 21:00:00|26394|26354|26405.4|26365.4|26432.3|26392.3|26394|26354|0
1644876000000|2022-02-14 22:00:00|26405.9|26365.9|26409.2|26369.2|26411.9|26371.9|26405.4|26365.4|0
1644879600000|2022-02-14 23:00:00|26408.2|26368.2|26452|26412|26452.8|26412.8|26400.2|26360.2|0
1644883200000|2022-02-15 00:00:00|26452.5|26412.5|26394.7|26354.7|26462.2|26422.2|26337.4|26297.4|0
1644886800000|2022-02-15 01:00:00|26394.9|26354.9|26415.7|26375.7|26421.9|26381.9|26341.5|26301.5|0
1644890400000|2022-02-15 02:00:00|26415.3|26375.3|26476.5|26436.5|26485.7|26445.7|26402.1|26362.1|0
1644894000000|2022-02-15 03:00:00|26476|26436|26413.2|26373.2|26477.8|26437.8|26402.4|26362.4|0
1644897600000|2022-02-15 04:00:00|26413.8|26373.8|26368.7|26328.7|26419.9|26379.9|26355.5|26315.5|0
1644901200000|2022-02-15 05:00:00|26368.8|26328.8|26289.1|26249.1|26368.8|26328.8|26254.3|26214.3|0
1644904800000|2022-02-15 06:00:00|26289.6|26249.6|26323.8|26283.8|26337.4|26297.4|26276.9|26236.9|0
1644908400000|2022-02-15 07:00:00|26324.4|26284.4|26322.5|26307.5|26407.5|26392.5|26270|26255|403
1644912000000|2022-02-15 08:00:00|26320|26305|26695.5|26680.5|26782.5|26767.5|26292.5|26277.5|5530
1644915600000|2022-02-15 09:00:00|26690.5|26675.5|26803|26788|26825.5|26810.5|26648|26633|1912
1644919200000|2022-02-15 10:00:00|26795.5|26780.5|26785.5|26770.5|26825.5|26810.5|26675.5|26660.5|2515
1644922800000|2022-02-15 11:00:00|26788|26773|26920.5|26905.5|26925.5|26910.5|26785.5|26770.5|1109
1644926400000|2022-02-15 12:00:00|26923|26908|26886.4|26871.4|26930.5|26915.5|26860.5|26845.5|1094
1644930000000|2022-02-15 13:00:00|26888.9|26873.9|26843.9|26828.9|26893.9|26878.9|26818.9|26803.9|947
1644933600000|2022-02-15 14:00:00|26846.4|26831.4|26868.9|26853.9|26901.4|26886.4|26811.4|26796.4|1461
1644937200000|2022-02-15 15:00:00|26871.4|26856.4|26965|26950|26990|26975|26846.4|26831.4|1903
1644940800000|2022-02-15 16:00:00|26967.5|26952.5|26987.5|26967.5|27005|26990|26905|26890|2251
1644944400000|2022-02-15 17:00:00|26992.5|26972.5|26937.5|26917.5|26997.5|26977.5|26917.5|26897.5|215
1644948000000|2022-02-15 18:00:00|26942.5|26912.5|26992.5|26967.5|26997.5|26972.5|26932.5|26907.5|83
1644951600000|2022-02-15 19:00:00|26997.5|26972.5|26962.5|26947.5|26997.5|26972.5|26952.5|26932.5|65
1644955200000|2022-02-15 20:00:00|26960|26945|27010|26995|27015|27000|26915|26900|280
1644958800000|2022-02-15 21:00:00|27021.3|26981.3|26988.4|26948.4|27026.2|26986.2|26957.8|26917.8|0
1644962400000|2022-02-15 22:00:00|26987.8|26947.8|26983.4|26943.4|26990.4|26950.4|26978|26938|0
1644966000000|2022-02-15 23:00:00|26985.1|26945.1|26961.9|26921.9|27000.9|26960.9|26952.5|26912.5|0
1644969600000|2022-02-16 00:00:00|26961.6|26921.6|26954.6|26914.6|26977.7|26937.7|26938|26898|0
1644973200000|2022-02-16 01:00:00|26954.8|26914.8|26967.8|26927.8|26974.1|26934.1|26942.9|26902.9|0
1644976800000|2022-02-16 02:00:00|26968.4|26928.4|26987.9|26947.9|27004.2|26964.2|26968.4|26928.4|0
1644980400000|2022-02-16 03:00:00|26988.5|26948.5|26984.7|26944.7|27003.1|26963.1|26965.8|26925.8|0
1644984000000|2022-02-16 04:00:00|26984.5|26944.5|27006.5|26966.5|27006.6|26966.6|26975.2|26935.2|0
1644987600000|2022-02-16 05:00:00|27006.6|26966.6|27031.4|26991.4|27034.7|26994.7|27004.7|26964.7|0
1644991200000|2022-02-16 06:00:00|27031.1|26991.1|27047.7|27007.7|27066.8|27026.8|27009.5|26969.5|0
1644994800000|2022-02-16 07:00:00|27045|27005|27027.5|27012.5|27057.5|27042.5|26952.5|26937.5|486
1644998400000|2022-02-16 08:00:00|27030|27015|27050.1|27035.1|27167.5|27152.5|27010|26995|3034
1645002000000|2022-02-16 09:00:00|27052.6|27037.6|26952.6|26937.6|27092.6|27077.6|26915.1|26900.1|1712
1645005600000|2022-02-16 10:00:00|26950.1|26935.1|26937.6|26922.6|26972.6|26957.6|26862.6|26847.6|909
1645009200000|2022-02-16 11:00:00|26935.1|26920.1|26892.6|26877.6|26952.6|26937.6|26867.6|26852.6|613
1645012800000|2022-02-16 12:00:00|26897.6|26882.6|26860.1|26845.1|26932.6|26917.6|26832.6|26817.6|989
1645016400000|2022-02-16 13:00:00|26862.6|26847.6|26850.1|26835.1|26912.6|26897.6|26820.1|26805.1|848
1645020000000|2022-02-16 14:00:00|26847.6|26832.6|26860.1|26845.1|26927.6|26912.6|26787.6|26772.6|1451
1645023600000|2022-02-16 15:00:00|26855.1|26840.1|26926.1|26911.1|26943.6|26928.6|26842.6|26827.6|1775
1645027200000|2022-02-16 16:00:00|26923.6|26908.6|26956.1|26936.1|27008.6|26993.6|26918.6|26903.6|1476
1645030800000|2022-02-16 17:00:00|26951.1|26931.1|26961.1|26941.1|26976.1|26951.1|26911.1|26891.1|188
1645034400000|2022-02-16 18:00:00|26966.1|26936.1|26971.1|26946.1|26976.1|26956.1|26936.1|26916.1|100
1645038000000|2022-02-16 19:00:00|26975.1|26947.1|27031.1|27016.1|27086.1|27071.1|26920.1|26892.1|221
1645041600000|2022-02-16 20:00:00|27033.6|27018.6|27023.6|27008.6|27078.6|27063.6|27023.6|27008.6|193
1645045200000|2022-02-16 21:00:00|27051.4|27011.4|27023.1|26983.1|27060.9|27020.9|27016.3|26976.3|0
1645048800000|2022-02-16 22:00:00|27023.6|26983.6|27024.3|26984.3|27035.7|26995.7|27021.5|26981.5|0
1645052400000|2022-02-16 23:00:00|27024.8|26984.8|27005.5|26965.5|27077.6|27037.6|26998.8|26958.8|0
1645056000000|2022-02-17 00:00:00|27005.4|26965.4|26932.2|26892.2|27008.8|26968.8|26916.7|26876.7|0
1645059600000|2022-02-17 01:00:00|26932.7|26892.7|26935|26895|26971.9|26931.9|26916.7|26876.7|0
1645063200000|2022-02-17 02:00:00|26935.2|26895.2|26985.9|26945.9|26990.6|26950.6|26935|26895|0
1645066800000|2022-02-17 03:00:00|26986|26946|26828.8|26788.8|27003.8|26963.8|26828.8|26788.8|0
1645070400000|2022-02-17 04:00:00|26827.7|26787.7|26726.2|26686.2|26851.8|26811.8|26715|26675|0
1645074000000|2022-02-17 05:00:00|26726.3|26686.3|26791.6|26751.6|26827.8|26787.8|26708.3|26668.3|0
1645077600000|2022-02-17 06:00:00|26791.3|26751.3|26796.4|26756.4|26822|26782|26712.7|26672.7|0
1645081200000|2022-02-17 07:00:00|26796.2|26756.2|26928.6|26913.6|26928.6|26913.6|26794.5|26754.5|452
1645084800000|2022-02-17 08:00:00|26931.1|26916.1|26827|26812|27036.1|27021.1|26738.6|26723.6|3386
1645088400000|2022-02-17 09:00:00|26829.5|26814.5|26852|26837|26907|26892|26807|26792|1003
1645092000000|2022-02-17 10:00:00|26849.5|26834.5|26902|26887|26922|26907|26819.5|26804.5|706
1645095600000|2022-02-17 11:00:00|26899.5|26884.5|26927|26912|26932|26917|26877|26862|771
1645099200000|2022-02-17 12:00:00|26929.5|26914.5|26977.1|26962.1|26977.1|26962.1|26902|26887|557
1645102800000|2022-02-17 13:00:00|26974.6|26959.6|26792.1|26777.1|26997.1|26982.1|26782.1|26767.1|2090
1645106400000|2022-02-17 14:00:00|26789.6|26774.6|26644.6|26629.6|26867.1|26852.1|26632.1|26617.1|3860
1645110000000|2022-02-17 15:00:00|26647.1|26632.1|26632.3|26617.3|26709.8|26694.8|26564.8|26549.8|2830
1645113600000|2022-02-17 16:00:00|26627.3|26612.3|26719.8|26699.8|26739.8|26722.3|26612.3|26597.3|1877
1645117200000|2022-02-17 17:00:00|26724.8|26704.8|26699.8|26674.8|26739.8|26714.8|26669.8|26649.8|165
1645120800000|2022-02-17 18:00:00|26704.8|26679.8|26659.8|26639.8|26704.8|26684.8|26644.8|26619.8|99
1645124400000|2022-02-17 19:00:00|26654.8|26634.8|26567.3|26552.3|26659.8|26634.8|26567.3|26552.3|99
1645128000000|2022-02-17 20:00:00|26569.8|26554.8|26499.8|26484.8|26574.8|26559.8|26467.3|26452.3|311
1645131600000|2022-02-17 21:00:00|26519.1|26479.1|26526.1|26486.1|26557.9|26517.9|26474.7|26434.7|0
1645135200000|2022-02-17 22:00:00|26529.3|26489.3|26523.9|26483.9|26529.3|26489.3|26517.5|26477.5|0
1645138800000|2022-02-17 23:00:00|26523.7|26483.7|26554.3|26514.3|26567.6|26527.6|26483.7|26443.7|0
1645142400000|2022-02-18 00:00:00|26554.1|26514.1|26516|26476|26573.8|26533.8|26467.8|26427.8|0
1645146000000|2022-02-18 01:00:00|26516.3|26476.3|26662.5|26622.5|26684.2|26644.2|26469.9|26429.9|0
1645149600000|2022-02-18 02:00:00|26662.7|26622.7|26659.7|26619.7|26684|26644|26632.2|26592.2|0
1645153200000|2022-02-18 03:00:00|26660.8|26620.8|26753.9|26713.9|26780.5|26740.5|26637.8|26597.8|0
1645156800000|2022-02-18 04:00:00|26754|26714|26769.2|26729.2|26821.9|26781.9|26753.9|26713.9|0
1645160400000|2022-02-18 05:00:00|26769|26729|26742.4|26702.4|26801.6|26761.6|26734.7|26694.7|0
1645164000000|2022-02-18 06:00:00|26741.9|26701.9|26711.8|26671.8|26741.9|26701.9|26683|26643|0
1645167600000|2022-02-18 07:00:00|26710.7|26670.7|26747.3|26732.3|26754.8|26739.8|26657.3|26627.7|1269
1645171200000|2022-02-18 08:00:00|26732.3|26717.3|26744.5|26729.5|26814.5|26799.5|26699.8|26684.8|3002
1645174800000|2022-02-18 09:00:00|26742|26727|26744.5|26729.5|26754.5|26739.5|26619.5|26604.5|1441
1645178400000|2022-02-18 10:00:00|26749.5|26734.5|26739.5|26724.5|26794.5|26779.5|26699.5|26684.5|1215
1645182000000|2022-02-18 11:00:00|26742|26727|26774.5|26759.5|26804.5|26789.5|26724.5|26709.5|685
1645185600000|2022-02-18 12:00:00|26779.5|26764.5|26835.2|26820.2|26839.5|26824.5|26759.5|26744.5|409
1645189200000|2022-02-18 13:00:00|26837.7|26822.7|26652.7|26637.7|26837.7|26822.7|26507.7|26492.7|2333
1645192800000|2022-02-18 14:00:00|26655.2|26640.2|26657.7|26642.7|26682.7|26667.7|26537.7|26522.7|1819
1645196400000|2022-02-18 15:00:00|26660.2|26645.2|26531.2|26516.2|26676.2|26661.2|26511.2|26496.2|1657
1645200000000|2022-02-18 16:00:00|26528.7|26513.7|26461.6|26441.6|26561.6|26546.6|26421.2|26406.2|2696
1645203600000|2022-02-18 17:00:00|26466.6|26436.6|26456.6|26436.6|26551.6|26531.6|26436.6|26411.6|318
1645207200000|2022-02-18 18:00:00|26461.6|26437.6|26511.6|26486.6|26521.6|26501.6|26426.6|26401.6|132
1645210800000|2022-02-18 19:00:00|26516.6|26491.6|26589.1|26574.1|26614.1|26599.1|26506.6|26486.6|188
1645214400000|2022-02-18 20:00:00|26591.6|26576.6|26509.1|26494.1|26606.6|26591.6|26451.6|26436.6|185
1645218000000|2022-02-18 21:00:00|26520.5|26480.5|26534|26494|26611.4|26571.4|26520.5|26480.5|0
1645398000000|2022-02-20 23:00:00|26335.6|26295.6|26354|26314|26403|26363|26331.6|26291.6|0
1645401600000|2022-02-21 00:00:00|26353.9|26313.9|26519.5|26479.5|26538.9|26498.9|26296.2|26256.2|0
1645405200000|2022-02-21 01:00:00|26518.3|26478.3|26635.3|26595.3|26671.6|26631.6|26444|26404|0
1645408800000|2022-02-21 02:00:00|26635.4|26595.4|26641.9|26601.9|26664.1|26624.1|26598.1|26558.1|0
1645412400000|2022-02-21 03:00:00|26642|26602|26598.8|26558.8|26664|26624|26575.8|26535.8|0
1645416000000|2022-02-21 04:00:00|26598.7|26558.7|26650.8|26610.8|26656|26616|26584.4|26544.4|0
1645419600000|2022-02-21 05:00:00|26650.6|26610.6|26646.4|26606.4|26656.9|26616.9|26617.1|26577.1|0
1645423200000|2022-02-21 06:00:00|26646.2|26606.2|26757.3|26717.3|26783.7|26743.7|26644.9|26604.9|0
1645426800000|2022-02-21 07:00:00|26757.4|26717.4|26691.6|26676.6|26769.7|26744.1|26669.1|26654.1|640
1645430400000|2022-02-21 08:00:00|26694.1|26679.1|26514.3|26499.3|26714.1|26699.1|26474.1|26459.1|3745
1645434000000|2022-02-21 09:00:00|26516.8|26501.8|26381.8|26366.8|26529.3|26514.3|26346.8|26331.8|1810
1645437600000|2022-02-21 10:00:00|26379.3|26364.3|26294.3|26279.3|26384.3|26369.3|26259.3|26244.3|1347
1645441200000|2022-02-21 11:00:00|26296.8|26281.8|26259.3|26244.3|26344.3|26329.3|26191.8|26176.8|1406
1645444800000|2022-02-21 12:00:00|26254.3|26239.3|26127.7|26112.7|26254.3|26239.3|26055.2|26040.2|1537
1645448400000|2022-02-21 13:00:00|26125.2|26110.2|26017.7|26002.7|26135.2|26120.2|25850.2|25835.2|5592
1645452000000|2022-02-21 14:00:00|26015.2|26000.2|26030.2|26015.2|26147.7|26132.7|25970.2|25955.2|2650
1645455600000|2022-02-21 15:00:00|26025.2|26010.2|26119.9|26104.9|26212.4|26197.4|26010.2|25995.2|1903
1645459200000|2022-02-21 16:00:00|26117.4|26102.4|25994.9|25974.9|26132.4|26117.4|25974.9|25949.9|3174
1645462800000|2022-02-21 17:00:00|25989.9|25969.9|25906.4|25878.4|26019.9|25999.9|25904.9|25878.4|416
1645466400000|2022-02-21 18:00:00|25908.9|25880.9|25818.9|25790.9|25946.4|25918.4|25804.9|25779.9|219
1645470000000|2022-02-21 19:00:00|25821.4|25793.4|25744.9|25729.9|25821.4|25794.9|25702.4|25680.9|205
1645473600000|2022-02-21 20:00:00|25742.4|25727.4|25692.4|25677.4|25742.4|25727.4|25657.4|25642.4|193
1645477200000|2022-02-21 21:00:00|25732|25692|25732|25692|25732|25692|25732|25692|0
1645484400000|2022-02-21 23:00:00|25722.4|25682.4|25711.6|25671.6|25745|25705|25553.6|25513.6|0
1645488000000|2022-02-22 00:00:00|25711.7|25671.7|25904.8|25864.8|25923|25883|25593.6|25553.6|0
1645491600000|2022-02-22 01:00:00|25901.6|25861.6|25785.8|25745.8|25908.2|25868.2|25777.8|25737.8|0
1645495200000|2022-02-22 02:00:00|25785.2|25745.2|25742.9|25702.9|25814.5|25774.5|25714.9|25674.9|0
1645498800000|2022-02-22 03:00:00|25743.5|25703.5|25672.3|25632.3|25747.6|25707.6|25626.7|25586.7|0
1645502400000|2022-02-22 04:00:00|25672.9|25632.9|25726.2|25686.2|25744.1|25704.1|25672.9|25632.9|0
1645506000000|2022-02-22 05:00:00|25724.8|25684.8|25806.1|25766.1|25853.1|25813.1|25715|25675|0
1645509600000|2022-02-22 06:00:00|25803.6|25763.6|25761.8|25721.8|25984.3|25944.3|25701.7|25661.7|0
1645513200000|2022-02-22 07:00:00|25766|25726|25449.9|25434.9|25791|25752.4|25447.4|25432.4|1379
1645516800000|2022-02-22 08:00:00|25437.4|25422.4|25826.2|25811.2|25831.2|25816.2|25334.9|25319.9|7585
1645520400000|2022-02-22 09:00:00|25831.2|25816.2|25713.7|25698.7|25928.7|25913.7|25693.7|25678.7|4066
1645524000000|2022-02-22 10:00:00|25716.2|25701.2|26011.2|25996.2|26076.2|26061.2|25708.7|25693.7|2643
1645527600000|2022-02-22 11:00:00|26008.7|25993.7|26036.2|26021.2|26113.7|26098.7|25978.7|25963.7|1525
1645531200000|2022-02-22 12:00:00|26033.7|26018.7|26010.5|25995.5|26098.7|26083.7|25983.7|25968.7|1809
1645534800000|2022-02-22 13:00:00|26015.5|26000.5|26025.5|26010.5|26035.5|26020.5|25945.5|25930.5|917
1645538400000|2022-02-22 14:00:00|26028|26013|26193|26178|26203|26188|25950.5|25935.5|2004
1645542000000|2022-02-22 15:00:00|26188|26173|26069.4|26054.4|26229.4|26214.4|26066.9|26051.9|3579
1645545600000|2022-02-22 16:00:00|26071.9|26056.9|26026.9|26001.9|26116.9|26101.9|26001.9|25981.9|2723
1645549200000|2022-02-22 17:00:00|26021.9|26006.9|25881.9|25856.9|26051.9|26031.9|25871.9|25851.9|416
1645552800000|2022-02-22 18:00:00|25886.9|25861.9|25816.9|25791.9|25911.9|25891.9|25791.9|25766.9|195
1645556400000|2022-02-22 19:00:00|25811.9|25786.9|26026.9|26011.9|26061.9|26046.9|25751.9|25726.9|331
1645560000000|2022-02-22 20:00:00|26031.9|26016.9|25984.4|25969.4|26099.4|26084.4|25924.4|25909.4|330
1645563600000|2022-02-22 21:00:00|26042.6|26002.6|26105.9|26065.9|26160.6|26120.6|26034.4|25994.4|0
1645567200000|2022-02-22 22:00:00|26106.5|26066.5|26102.9|26062.9|26112.9|26072.9|26094.4|26054.4|0
1645570800000|2022-02-22 23:00:00|26102.8|26062.8|26195.4|26155.4|26214.9|26174.9|26096.3|26056.3|0
1645574400000|2022-02-23 00:00:00|26196|26156|26175.6|26135.6|26203.8|26163.8|26141.5|26101.5|0
1645578000000|2022-02-23 01:00:00|26176.2|26136.2|26166.1|26126.1|26188.5|26148.5|26106.8|26066.8|0
1645581600000|2022-02-23 02:00:00|26166.9|26126.9|26142.5|26102.5|26181.9|26141.9|26111.5|26071.5|0
1645585200000|2022-02-23 03:00:00|26143.7|26103.7|26177.4|26137.4|26187.1|26147.1|26102.9|26062.9|0
1645588800000|2022-02-23 04:00:00|26177.5|26137.5|26238.2|26198.2|26240|26200|26172.4|26132.4|0
1645592400000|2022-02-23 05:00:00|26237.6|26197.6|26217.7|26177.7|26255.8|26215.8|26208|26168|0
1645596000000|2022-02-23 06:00:00|26216.3|26176.3|26145.8|26105.8|26300.9|26260.9|26145.8|26105.8|0
1645599600000|2022-02-23 07:00:00|26143.4|26103.4|26191.9|26176.9|26201.9|26186.9|26049.4|26034.4|439
1645603200000|2022-02-23 08:00:00|26199.4|26184.4|26349.5|26334.5|26367|26352|26099.4|26084.4|4139
1645606800000|2022-02-23 09:00:00|26357|26342|26274.5|26259.5|26394.5|26379.5|26257|26242|1820
1645610400000|2022-02-23 10:00:00|26272|26257|26294.5|26279.5|26349.5|26334.5|26199.5|26184.5|1791
1645614000000|2022-02-23 11:00:00|26292|26277|26182|26167|26327|26312|26179.5|26164.5|1310
1645617600000|2022-02-23 12:00:00|26184.5|26169.5|26274.3|26259.3|26284.3|26269.3|26184.5|26169.5|1216
1645621200000|2022-02-23 13:00:00|26276.8|26261.8|26324.3|26309.3|26334.3|26319.3|26249.3|26234.3|879
1645624800000|2022-02-23 14:00:00|26321.8|26306.8|26179.3|26164.3|26334.3|26319.3|26174.3|26159.3|2273
1645628400000|2022-02-23 15:00:00|26176.8|26161.8|26001.7|25986.7|26181.8|26166.8|25956.7|25941.7|2764
1645632000000|2022-02-23 16:00:00|25999.2|25984.2|26049.2|26029.2|26059.2|26039.2|25921.7|25906.7|2370
1645635600000|2022-02-23 17:00:00|26054.2|26034.2|26044.2|26024.2|26114.2|26094.2|26024.2|25999.2|414
1645639200000|2022-02-23 18:00:00|26039.2|26019.2|25959.2|25939.2|26039.2|26019.2|25904.2|25884.2|356
1645642800000|2022-02-23 19:00:00|25954.2|25934.2|25819.2|25804.2|25974.2|25954.2|25801.7|25786.7|410
1645646400000|2022-02-23 20:00:00|25816.7|25801.7|25786.7|25771.7|25859.2|25844.2|25761.7|25746.7|286
1645650000000|2022-02-23 21:00:00|25795.9|25755.9|25744.1|25704.1|25835.4|25795.4|25725.9|25685.9|0
1645653600000|2022-02-23 22:00:00|25745.4|25705.4|25750.3|25710.3|25751.6|25711.6|25725.4|25685.4|0
1645657200000|2022-02-23 23:00:00|25750.5|25710.5|25732.6|25692.6|25804.2|25764.2|25660.9|25620.9|0
1645660800000|2022-02-24 00:00:00|25730.7|25690.7|25520.4|25480.4|25765.8|25725.8|25518.6|25478.6|0
1645664400000|2022-02-24 01:00:00|25521|25481|25663.6|25623.6|25718.9|25678.9|25509.1|25469.1|0
1645668000000|2022-02-24 02:00:00|25665.4|25625.4|25496|25456|25686.4|25646.4|25476.5|25436.5|0
1645671600000|2022-02-24 03:00:00|25494.8|25454.8|25058.9|25018.9|25516.9|25476.9|25043.3|25003.3|0
1645675200000|2022-02-24 04:00:00|25058.7|25018.7|25115.4|25075.4|25161.2|25121.2|24943.1|24903.1|0
1645678800000|2022-02-24 05:00:00|25115.5|25075.5|25027.1|24987.1|25127|25087|24950.4|24910.4|0
1645682400000|2022-02-24 06:00:00|25027.3|24987.3|24745.2|24705.2|25099.1|25059.1|24654.5|24614.5|0
1645686000000|2022-02-24 07:00:00|24750.2|24710.2|24869.2|24854.2|25091.7|25076.7|24709.2|24682.5|1542
1645689600000|2022-02-24 08:00:00|24866.7|24851.7|25185|25170|25306.7|25291.7|24731.7|24716.7|12451
1645693200000|2022-02-24 09:00:00|25182.5|25167.5|24952.5|24937.5|25327.5|25312.5|24927.5|24912.5|7761
1645696800000|2022-02-24 10:00:00|24955|24940|24820|24805|25055|25040|24787.5|24772.5|5465
1645700400000|2022-02-24 11:00:00|24817.5|24802.5|24827.5|24812.5|24847.5|24832.5|24607.5|24592.5|5371
1645704000000|2022-02-24 12:00:00|24825|24810|24661.8|24646.8|24827.5|24812.5|24541.8|24526.8|3555
1645707600000|2022-02-24 13:00:00|24659.3|24644.3|24624.3|24609.3|24771.8|24756.8|24509.3|24494.3|4115
1645711200000|2022-02-24 14:00:00|24626.8|24611.8|24759.3|24744.3|24796.8|24781.8|24586.8|24571.8|4990
1645714800000|2022-02-24 15:00:00|24756.8|24741.8|24889.1|24874.1|25029.1|25014.1|24671.8|24656.8|9051
1645718400000|2022-02-24 16:00:00|24886.6|24871.6|24891.6|24866.6|25014.1|24999.1|24776.6|24761.6|6158
1645722000000|2022-02-24 17:00:00|24886.6|24871.6|24791.6|24771.6|24926.6|24901.6|24781.6|24756.6|1094
1645725600000|2022-02-24 18:00:00|24786.6|24766.6|24936.6|24916.6|24996.6|24971.6|24756.6|24731.6|797
1645729200000|2022-02-24 19:00:00|24931.6|24911.6|25164.1|25149.1|25204.1|25189.1|24901.6|24881.6|674
1645732800000|2022-02-24 20:00:00|25166.6|25151.6|25321.6|25306.6|25379.1|25364.1|25144.1|25129.1|598
1645736400000|2022-02-24 21:00:00|25357|25317|25244.4|25204.4|25370.4|25330.4|25203.8|25163.8|0
1645740000000|2022-02-24 22:00:00|25250.8|25210.8|25248|25208|25266|25226|25244.2|25204.2|0
1645743600000|2022-02-24 23:00:00|25247.7|25207.7|25181.4|25141.4|25247.7|25207.7|25133|25093|0
1645747200000|2022-02-25 00:00:00|25184|25144|25210.9|25170.9|25320.8|25280.8|25181.4|25141.4|0
1645750800000|2022-02-25 01:00:00|25219.1|25179.1|25233.3|25193.3|25283.8|25243.8|25158.1|25118.1|0
1645754400000|2022-02-25 02:00:00|25233.9|25193.9|25274.7|25234.7|25287.8|25247.8|25197.8|25157.8|0
1645758000000|2022-02-25 03:00:00|25271.5|25231.5|25322.7|25282.7|25345.5|25305.5|25203.5|25163.5|0
1645761600000|2022-02-25 04:00:00|25323.9|25283.9|25361.1|25321.1|25379.3|25339.3|25313|25273|0
1645765200000|2022-02-25 05:00:00|25360.5|25320.5|25319|25279|25370.7|25330.7|25295.3|25255.3|0
1645768800000|2022-02-25 06:00:00|25319.6|25279.6|25312.3|25272.3|25387|25347|25254|25214|0
1645772400000|2022-02-25 07:00:00|25312.9|25272.9|25144.1|25129.1|25329.1|25314.1|25056.6|25041.6|627
1645776000000|2022-02-25 08:00:00|25139.1|25124.1|24901.1|24886.1|25199.1|25184.1|24823.6|24808.6|7601
1645779600000|2022-02-25 09:00:00|24903.6|24888.6|25093.6|25078.6|25106.1|25091.1|24798.6|24783.6|3750
1645783200000|2022-02-25 10:00:00|25088.6|25073.6|25253.6|25238.6|25253.6|25238.6|25068.6|25053.6|2873
1645786800000|2022-02-25 11:00:00|25251.1|25236.1|25353.6|25338.6|25388.6|25373.6|25163.6|25148.6|3181
1645790400000|2022-02-25 12:00:00|25356.1|25341.1|25583.8|25568.8|25648.8|25633.8|25336.1|25321.1|3296
1645794000000|2022-02-25 13:00:00|25581.3|25566.3|25758.8|25743.8|25783.8|25768.8|25523.8|25508.8|3207
1645797600000|2022-02-25 14:00:00|25753.8|25738.8|25656.3|25641.3|25813.8|25798.8|25638.8|25623.8|3054
1645801200000|2022-02-25 15:00:00|25653.8|25638.8|25733.5|25718.5|25781|25766|25628.8|25613.8|3229
1645804800000|2022-02-25 16:00:00|25726|25711|25833.5|25813.5|25833.5|25813.5|25696|25681|3841
1645808400000|2022-02-25 17:00:00|25828.5|25808.5|25783.5|25763.5|25873.5|25853.5|25768.5|25748.5|378
1645812000000|2022-02-25 18:00:00|25788.5|25768.5|25788.5|25763.5|25828.5|25808.5|25743.5|25723.5|271
1645815600000|2022-02-25 19:00:00|25793.5|25768.5|25786|25771|25836|25821|25758.5|25738.5|216
1645819200000|2022-02-25 20:00:00|25783.5|25768.5|25911|25896|25933.5|25918.5|25751|25736|435
1645822800000|2022-02-25 21:00:00|25949.2|25909.2|25949|25909|25973.1|25933.1|25929.5|25889.5|0
1645826400000|2022-02-25 22:00:00|25949.3|25909.3|25949.3|25909.3|25949.3|25909.3|25949.3|25909.3|0
1646002800000|2022-02-27 23:00:00|25175.6|25127.6|25264.2|25224.2|25410.9|25370.9|25073.3|25025.3|0
1646006400000|2022-02-28 00:00:00|25265.5|25225.5|24967.3|24927.3|25282.9|25242.9|24632.6|24592.6|0
1646010000000|2022-02-28 01:00:00|24966.7|24926.7|24759.7|24719.7|25102.1|25062.1|24758.5|24718.5|0
1646013600000|2022-02-28 02:00:00|24761.7|24721.7|24743.8|24703.8|24873.1|24833.1|24579|24539|0
1646017200000|2022-02-28 03:00:00|24744.4|24704.4|24790.2|24750.2|24851.8|24811.8|24724.7|24684.7|0
1646020800000|2022-02-28 04:00:00|24790.3|24750.3|24886.1|24846.1|24947.7|24907.7|24790.2|24750.2|0
1646024400000|2022-02-28 05:00:00|24883.8|24843.8|24928.6|24888.6|25027.2|24987.2|24850|24810|0
1646028000000|2022-02-28 06:00:00|24933.2|24893.2|24891.9|24851.9|25009.9|24969.9|24881|24841|0
1646031600000|2022-02-28 07:00:00|24900.9|24860.9|25148.5|25133.5|25293.5|25278.5|24878.4|24838.4|1506
1646035200000|2022-02-28 08:00:00|25156|25141|24982.8|24967.8|25318.5|25303.5|24960.3|24945.3|7260
1646038800000|2022-02-28 09:00:00|24980.3|24965.3|25162.8|25147.8|25177.8|25162.8|24965.3|24950.3|2585
1646042400000|2022-02-28 10:00:00|25160.3|25145.3|25147.8|25132.8|25162.8|25147.8|24992.8|24977.8|1784
1646046000000|2022-02-28 11:00:00|25145.3|25130.3|25022.8|25007.8|25170.3|25155.3|24992.8|24977.8|1616
1646049600000|2022-02-28 12:00:00|25020.3|25005.3|25152.3|25137.3|25227.3|25212.3|25020.3|25005.3|1684
1646053200000|2022-02-28 13:00:00|25154.8|25139.8|24967.3|24952.3|25162.3|25147.3|24957.3|24942.3|2247
1646056800000|2022-02-28 14:00:00|24964.8|24949.8|25132.3|25117.3|25132.3|25117.3|24957.3|24942.3|2276
1646060400000|2022-02-28 15:00:00|25134.8|25119.8|25380|25365|25385|25370|24980|24965|3551
1646064000000|2022-02-28 16:00:00|25382.5|25367.5|25377.5|25357.5|25495|25480|25330|25315|4684
1646067600000|2022-02-28 17:00:00|25382.5|25352.5|25152.5|25132.5|25412.5|25392.5|25122.5|25102.5|855
1646071200000|2022-02-28 18:00:00|25157.5|25127.5|25202.5|25177.5|25242.5|25217.5|25127.5|25112.5|239
1646074800000|2022-02-28 19:00:00|25201.5|25173.5|25055|25040|25202.5|25177.5|25007.5|24982.5|296
1646078400000|2022-02-28 20:00:00|25062.5|25047.5|25125|25110|25150|25135|24982.5|24967.5|527
1646082000000|2022-02-28 21:00:00|25159.1|25119.1|25198.3|25158.3|25206.1|25166.1|25150.4|25110.4|0
1646085600000|2022-02-28 22:00:00|25197|25157|25157.3|25117.3|25197.7|25157.7|25153.5|25113.5|0
1646089200000|2022-02-28 23:00:00|25157.1|25117.1|25241.3|25201.3|25285.4|25245.4|25149.3|25109.3|0
1646092800000|2022-03-01 00:00:00|25243.2|25203.2|25267.5|25227.5|25291.6|25251.6|25196.6|25156.6|0
1646096400000|2022-03-01 01:00:00|25268.1|25228.1|25266.1|25226.1|25332.8|25292.8|25243.1|25203.1|0
1646100000000|2022-03-01 02:00:00|25266.2|25226.2|25247.4|25207.4|25300.2|25260.2|25190|25150|0
1646103600000|2022-03-01 03:00:00|25246.2|25206.2|25221.6|25181.6|25246.2|25206.2|25195.9|25155.9|0
1646107200000|2022-03-01 04:00:00|25221.7|25181.7|25273.2|25233.2|25282.9|25242.9|25218.4|25178.4|0
1646110800000|2022-03-01 05:00:00|25273.8|25233.8|25234.6|25194.6|25276.5|25236.5|25189.3|25149.3|0
1646114400000|2022-03-01 06:00:00|25232.8|25192.8|25358.6|25318.6|25372.9|25332.9|25228.2|25188.2|0
1646118000000|2022-03-01 07:00:00|25356.8|25316.8|25405|25390|25437.5|25422.5|25310|25289.8|680
1646121600000|2022-03-01 08:00:00|25402.5|25387.5|25334.5|25319.5|25645|25630|25312|25297|5366
1646125200000|2022-03-01 09:00:00|25332|25317|24997|24982|25384.5|25369.5|24949.5|24934.5|4085
1646128800000|2022-03-01 10:00:00|24992|24977|24927|24912|25002|24987|24784.5|24769.5|3212
1646132400000|2022-03-01 11:00:00|24924.5|24909.5|24737|24722|24927|24912|24702|24687|2226
1646136000000|2022-03-01 12:00:00|24734.5|24719.5|24743.3|24728.3|24819.5|24804.5|24723.3|24708.3|1423
1646139600000|2022-03-01 13:00:00|24738.3|24723.3|24858.3|24843.3|24910.8|24895.8|24683.3|24668.3|2573
1646143200000|2022-03-01 14:00:00|24855.8|24840.8|24840.8|24825.8|24973.3|24958.3|24773.3|24758.3|2875
1646146800000|2022-03-01 15:00:00|24843.3|24828.3|24571.9|24556.9|24913.3|24898.3|24569.4|24554.4|3942
1646150400000|2022-03-01 16:00:00|24569.4|24554.4|24261.9|24236.9|24616.9|24601.9|24236.9|24221.9|6785
1646154000000|2022-03-01 17:00:00|24256.9|24231.9|24315.9|24287.9|24336.9|24316.9|24116.9|24091.9|884
1646157600000|2022-03-01 18:00:00|24311.9|24286.9|24153.4|24125.4|24346.9|24321.9|24096.9|24076.9|299
1646161200000|2022-03-01 19:00:00|24155.9|24127.9|24174.4|24159.4|24229.4|24214.4|24073.4|24045.4|216
1646164800000|2022-03-01 20:00:00|24171.9|24156.9|24229.4|24214.4|24271.9|24256.9|24114.4|24099.4|370
1646168400000|2022-03-01 21:00:00|24242.7|24202.7|24311|24271|24356.4|24316.4|24242.7|24202.7|0
1646172000000|2022-03-01 22:00:00|24312.3|24272.3|24280.8|24240.8|24322.4|24282.4|24274.9|24234.9|0
1646175600000|2022-03-01 23:00:00|24280.7|24240.7|24346.8|24306.8|24348.1|24308.1|24262.5|24222.5|0
1646179200000|2022-03-02 00:00:00|24348.7|24308.7|24517.1|24477.1|24530.3|24490.3|24320.4|24280.4|0
1646182800000|2022-03-02 01:00:00|24514.7|24474.7|24449.5|24409.5|24558.9|24518.9|24425.5|24385.5|0
1646186400000|2022-03-02 02:00:00|24449.4|24409.4|24421.9|24381.9|24465.4|24425.4|24352.8|24312.8|0
1646190000000|2022-03-02 03:00:00|24422.5|24382.5|24431|24391|24472.1|24432.1|24382.8|24342.8|0
1646193600000|2022-03-02 04:00:00|24431.6|24391.6|24428.2|24388.2|24439.2|24399.2|24368.6|24328.6|0
1646197200000|2022-03-02 05:00:00|24428.1|24388.1|24422.2|24382.2|24467.3|24427.3|24405.7|24365.7|0
1646200800000|2022-03-02 06:00:00|24419.8|24379.8|24338.2|24298.2|24472.2|24432.2|24292.4|24252.4|0
1646204400000|2022-03-02 07:00:00|24338.1|24298.1|24204.4|24189.4|24389.4|24349.4|24111.9|24096.9|605
1646208000000|2022-03-02 08:00:00|24201.9|24186.9|24160.3|24145.3|24409.4|24394.4|23986.9|23971.9|8558
1646211600000|2022-03-02 09:00:00|24152.8|24137.8|24377.8|24362.8|24455.3|24440.3|24065.3|24050.3|5131
1646215200000|2022-03-02 10:00:00|24375.3|24360.3|24362.8|24347.8|24485.3|24470.3|24310.3|24295.3|2666
1646218800000|2022-03-02 11:00:00|24365.3|24350.3|24435.3|24420.3|24437.8|24422.8|24272.8|24257.8|2599
1646222400000|2022-03-02 12:00:00|24437.8|24422.8|24414.8|24399.8|24507.8|24492.8|24320.3|24305.3|1925
1646226000000|2022-03-02 13:00:00|24417.3|24402.3|24399.8|24384.8|24434.8|24419.8|24284.8|24269.8|1717
1646229600000|2022-03-02 14:00:00|24397.3|24382.3|24532.3|24517.3|24599.8|24584.8|24384.8|24369.8|2750
1646233200000|2022-03-02 15:00:00|24534.8|24519.8|24562.7|24547.7|24587.7|24572.7|24397.7|24382.7|3445
1646236800000|2022-03-02 16:00:00|24560.2|24545.2|24545.2|24525.2|24722.7|24707.7|24475.2|24460.2|6514
1646240400000|2022-03-02 17:00:00|24550.2|24530.2|24585.2|24565.2|24605.2|24580.2|24530.2|24505.2|609
1646244000000|2022-03-02 18:00:00|24590.2|24570.2|24630.2|24610.2|24680.2|24660.2|24585.2|24565.2|300
1646247600000|2022-03-02 19:00:00|24640.2|24615.2|24552.7|24537.7|24655.2|24635.2|24540.2|24525.2|377
1646251200000|2022-03-02 20:00:00|24550.2|24535.2|24580.2|24565.2|24617.7|24602.7|24507.7|24492.7|377
1646254800000|2022-03-02 21:00:00|24577.6|24537.6|24522.7|24482.7|24584.2|24544.2|24499|24459|0
1646258400000|2022-03-02 22:00:00|24521.4|24481.4|24515.8|24475.8|24529.6|24489.6|24498.8|24458.8|0
1646262000000|2022-03-02 23:00:00|24524|24484|24531.6|24491.6|24540.6|24500.6|24503.5|24463.5|0
1646265600000|2022-03-03 00:00:00|24531.7|24491.7|24544.1|24504.1|24588.5|24548.5|24496.2|24456.2|0
1646269200000|2022-03-03 01:00:00|24543.5|24503.5|24488.1|24448.1|24568|24528|24486.7|24446.7|0
1646272800000|2022-03-03 02:00:00|24489.3|24449.3|24612.8|24572.8|24624.1|24584.1|24486.7|24446.7|0
1646276400000|2022-03-03 03:00:00|24613.4|24573.4|24607.7|24567.7|24635.2|24595.2|24586.7|24546.7|0
1646280000000|2022-03-03 04:00:00|24608.9|24568.9|24595|24555|24614.1|24574.1|24575.9|24535.9|0
1646283600000|2022-03-03 05:00:00|24594.9|24554.9|24660.1|24620.1|24676.1|24636.1|24577.2|24537.2|0
1646287200000|2022-03-03 06:00:00|24659.5|24619.5|24651.2|24611.2|24711.8|24671.8|24602.1|24562.1|0
1646290800000|2022-03-03 07:00:00|24649.4|24609.4|24597.7|24582.7|24657.7|24642.7|24497.7|24482.7|457
1646294400000|2022-03-03 08:00:00|24600.2|24585.2|24629.8|24614.8|24747.7|24732.7|24412.7|24397.7|4476
1646298000000|2022-03-03 09:00:00|24632.3|24617.3|24494.8|24479.8|24649.8|24634.8|24462.3|24447.3|3305
1646301600000|2022-03-03 10:00:00|24489.8|24474.8|24352.3|24337.3|24514.8|24499.8|24334.8|24319.8|2157
1646305200000|2022-03-03 11:00:00|24349.8|24334.8|24349.8|24334.8|24404.8|24389.8|24284.8|24269.8|1671
1646308800000|2022-03-03 12:00:00|24352.3|24337.3|24357.6|24342.6|24397.6|24382.6|24309.8|24294.8|1474
1646312400000|2022-03-03 13:00:00|24362.6|24347.6|24472.6|24457.6|24480.1|24465.1|24342.6|24327.6|1719
1646316000000|2022-03-03 14:00:00|24467.6|24452.6|24355.1|24340.1|24557.6|24542.6|24292.6|24277.6|2922
1646319600000|2022-03-03 15:00:00|24352.6|24337.6|24014.8|23999.8|24370.1|24355.1|24014.8|23999.8|3482
1646323200000|2022-03-03 16:00:00|24017.3|24002.3|23976.3|23948.3|24029.8|24014.8|23887.3|23872.3|4724
1646326800000|2022-03-03 17:00:00|23972.3|23947.3|24058.8|24030.8|24147.3|24127.3|23922.3|23902.3|762
1646330400000|2022-03-03 18:00:00|24056.3|24028.3|23996.3|23968.3|24096.3|24068.3|23977.3|23952.3|124
1646334000000|2022-03-03 19:00:00|23992.3|23967.3|23882.3|23867.3|24061.3|24033.3|23874.8|23859.8|272
1646337600000|2022-03-03 20:00:00|23879.8|23864.8|23934.8|23919.8|23954.8|23939.8|23822.3|23807.3|344
1646341200000|2022-03-03 21:00:00|23939.8|23899.8|23959.3|23919.3|23964.9|23924.9|23910.6|23870.6|0
1646344800000|2022-03-03 22:00:00|23959.9|23919.9|23970.5|23930.5|23970.5|23930.5|23952.3|23912.3|0
1646348400000|2022-03-03 23:00:00|23970.8|23930.8|24006.4|23966.4|24017.3|23977.3|23949.6|23909.6|0
1646352000000|2022-03-04 00:00:00|24005.1|23965.1|23350.7|23310.7|24021.4|23981.4|23296.7|23256.7|0
1646355600000|2022-03-04 01:00:00|23350.8|23310.8|23650.2|23610.2|23696.2|23656.2|23258.7|23218.7|0
1646359200000|2022-03-04 02:00:00|23649.6|23609.6|23407.6|23367.6|23659.8|23619.8|23358.9|23318.9|0
1646362800000|2022-03-04 03:00:00|23409.9|23369.9|23246.9|23206.9|23479.4|23439.4|23238.3|23198.3|0
1646366400000|2022-03-04 04:00:00|23248.1|23208.1|23384.7|23344.7|23397.4|23357.4|23209.8|23169.8|0
1646370000000|2022-03-04 05:00:00|23386.5|23346.5|23388.8|23348.8|23440.4|23400.4|23309.1|23269.1|0
1646373600000|2022-03-04 06:00:00|23389.4|23349.4|23527.8|23487.8|23542.2|23502.2|23380.6|23340.6|0
1646377200000|2022-03-04 07:00:00|23526.4|23486.4|23654.8|23639.8|23709.8|23694.8|23514.8|23481.4|908
1646380800000|2022-03-04 08:00:00|23677.3|23662.3|23312.2|23297.2|23757.3|23742.3|23274.7|23259.7|5924
1646384400000|2022-03-04 09:00:00|23314.7|23299.7|22914.7|22899.7|23314.7|23299.7|22844.7|22829.7|6279
1646388000000|2022-03-04 10:00:00|22902.2|22887.2|22882.2|22867.2|23092.2|23077.2|22867.2|22852.2|4181
1646391600000|2022-03-04 11:00:00|22879.7|22864.7|22884.7|22869.7|22964.7|22949.7|22812.2|22797.2|2912
1646395200000|2022-03-04 12:00:00|22889.7|22874.7|22885.7|22870.7|22918.2|22903.2|22762.2|22747.2|2689
1646398800000|2022-03-04 13:00:00|22890.7|22875.7|22828.2|22813.2|22955.7|22940.7|22753.2|22738.2|3314
1646402400000|2022-03-04 14:00:00|22818.2|22803.2|22803.2|22788.2|22880.7|22865.7|22690.7|22675.7|3543
1646406000000|2022-03-04 15:00:00|22800.7|22785.7|22558.2|22543.2|22828.2|22813.2|22553.2|22538.2|5061
1646409600000|2022-03-04 16:00:00|22563.2|22548.2|22545.7|22520.7|22635.7|22620.7|22433.2|22418.2|6587
1646413200000|2022-03-04 17:00:00|22540.7|22525.7|22595.7|22570.7|22670.7|22645.7|22510.7|22490.7|571
1646416800000|2022-03-04 18:00:00|22600.7|22575.7|22540.7|22515.7|22670.7|22650.7|22525.7|22505.7|233
1646420400000|2022-03-04 19:00:00|22545.7|22520.7|22378.2|22363.2|22560.7|22540.7|22375.7|22360.7|296
1646424000000|2022-03-04 20:00:00|22373.2|22358.2|22568.2|22553.2|22615.7|22600.7|22368.2|22353.2|479
1646427600000|2022-03-04 21:00:00|22578.2|22538.2|22521.4|22481.4|22578.3|22538.3|22513.2|22473.2|0
1646607600000|2022-03-06 23:00:00|22376.1|22336.1|22139.3|22099.3|22378|22338|22106.5|22066.5|0
1646611200000|2022-03-07 00:00:00|22138.1|22098.1|21776.6|21736.6|22181.3|22141.3|21761.2|21721.2|0
1646614800000|2022-03-07 01:00:00|21779.7|21739.7|21708.9|21668.9|21841|21801|21605.9|21565.9|0
1646618400000|2022-03-07 02:00:00|21707.8|21667.8|21720.1|21680.1|21772.3|21732.3|21698.1|21658.1|0
1646622000000|2022-03-07 03:00:00|21721.8|21681.8|21805.5|21765.5|21962.9|21922.9|21673.2|21633.2|0
1646625600000|2022-03-07 04:00:00|21805|21765|21881.8|21841.8|21906.8|21866.8|21780.5|21740.5|0
1646629200000|2022-03-07 05:00:00|21881.7|21841.7|21854.3|21814.3|22040.8|22000.8|21818.5|21778.5|0
1646632800000|2022-03-07 06:00:00|21854.2|21814.2|21914.9|21874.9|21934.8|21894.8|21808.9|21768.9|0
1646636400000|2022-03-07 07:00:00|21918|21878|21658.2|21643.2|21996.1|21975.7|21653.2|21638.2|1652
1646640000000|2022-03-07 08:00:00|21660.7|21645.7|21498.2|21483.2|21953.2|21938.2|21075.7|21060.7|10270
1646643600000|2022-03-07 09:00:00|21500.7|21485.7|21798.2|21783.2|21843.2|21828.2|21440.7|21425.7|5914
1646647200000|2022-03-07 10:00:00|21795.7|21780.7|21925.7|21910.7|22023.2|22008.2|21768.2|21753.2|4126
1646650800000|2022-03-07 11:00:00|21928.2|21913.2|22213.2|22198.2|22253.2|22238.2|21893.2|21878.2|3931
1646654400000|2022-03-07 12:00:00|22215.7|22200.7|22285.7|22270.7|22513.2|22498.2|22205.7|22190.7|5257
1646658000000|2022-03-07 13:00:00|22288.2|22273.2|22468.2|22453.2|22553.2|22538.2|22233.2|22218.2|3621
1646661600000|2022-03-07 14:00:00|22473.2|22458.2|22514.4|22499.4|22774.4|22759.4|22443.2|22428.2|4976
1646665200000|2022-03-07 15:00:00|22504.4|22489.4|22213.9|22198.9|22589.4|22574.4|22186.4|22171.4|4773
1646668800000|2022-03-07 16:00:00|22211.4|22196.4|22066.4|22046.4|22333.9|22318.9|22056.4|22031.4|5309
1646672400000|2022-03-07 17:00:00|22061.4|22041.4|21946.4|21926.4|22086.4|22066.4|21881.4|21861.4|897
1646676000000|2022-03-07 18:00:00|21951.4|21921.4|21811.4|21786.4|22031.4|22011.4|21746.4|21726.4|739
1646679600000|2022-03-07 19:00:00|21816.4|21791.4|21746.4|21731.4|21851.4|21831.4|21731.4|21716.4|355
1646683200000|2022-03-07 20:00:00|21748.9|21733.9|21883.9|21868.9|21933.9|21918.9|21701.4|21686.4|495
1646686800000|2022-03-07 21:00:00|21859.7|21819.7|21782|21742|21879.8|21839.8|21773|21733|0
1646690400000|2022-03-07 22:00:00|21783.8|21743.8|21783.8|21743.8|21788.7|21748.7|21763.3|21723.3|0
1646694000000|2022-03-07 23:00:00|21783.9|21743.9|21787.5|21747.5|21829.6|21789.6|21759.3|21719.3|0
1646697600000|2022-03-08 00:00:00|21789.4|21749.4|21857.3|21817.3|22012.4|21972.4|21785.9|21745.9|0
1646701200000|2022-03-08 01:00:00|21857.9|21817.9|22018.8|21978.8|22072.1|22032.1|21857.9|21817.9|0
1646704800000|2022-03-08 02:00:00|22018.9|21978.9|21913.6|21873.6|22040.7|22000.7|21907.3|21867.3|0
1646708400000|2022-03-08 03:00:00|21910.5|21870.5|21938.4|21898.4|21969.9|21929.9|21863.5|21823.5|0
1646712000000|2022-03-08 04:00:00|21939|21899|21905.8|21865.8|21944.7|21904.7|21888.4|21848.4|0
1646715600000|2022-03-08 05:00:00|21904.6|21864.6|21694|21654|21944.7|21904.7|21690.9|21650.9|0
1646719200000|2022-03-08 06:00:00|21694.6|21654.6|21673|21633|21772.3|21732.3|21524.9|21484.9|0
1646722800000|2022-03-08 07:00:00|21669.9|21629.9|21896.4|21881.4|21956.4|21941.4|21613.9|21596.7|947
1646726400000|2022-03-08 08:00:00|21901.4|21886.4|22776.6|22761.6|22993.9|22978.9|21838.9|21823.9|11108
1646730000000|2022-03-08 09:00:00|22779.1|22764.1|22826.6|22811.6|22934.1|22919.1|22704.1|22689.1|3176
1646733600000|2022-03-08 10:00:00|22831.6|22816.6|22674.1|22659.1|22881.6|22866.6|22514.1|22499.1|3157
1646737200000|2022-03-08 11:00:00|22671.6|22656.6|22761.6|22746.6|22761.6|22746.6|22599.1|22584.1|1619
1646740800000|2022-03-08 12:00:00|22756.6|22741.6|22614.1|22599.1|22926.6|22911.6|22566.6|22551.6|2402
1646744400000|2022-03-08 13:00:00|22611.6|22596.6|22726.6|22711.6|22776.6|22761.6|22431.6|22416.6|3858
1646748000000|2022-03-08 14:00:00|22721.6|22706.6|22561.6|22546.6|22771.6|22756.6|22501.6|22486.6|4128
1646751600000|2022-03-08 15:00:00|22559.1|22544.1|22553.2|22538.2|22570.7|22555.7|22245.7|22230.7|6142
1646755200000|2022-03-08 16:00:00|22560.7|22545.7|22593.2|22568.2|22603.2|22578.2|22345.7|22330.7|6151
1646758800000|2022-03-08 17:00:00|22598.2|22573.2|23083.2|23058.2|23178.2|23158.2|22583.2|22558.2|1992
1646762400000|2022-03-08 18:00:00|23088.2|23063.2|22818.2|22798.2|23218.2|23198.2|22793.2|22768.2|924
1646766000000|2022-03-08 19:00:00|22813.2|22793.2|22850.7|22835.7|22933.2|22918.2|22733.2|22708.2|430
1646769600000|2022-03-08 20:00:00|22853.2|22838.2|22745.7|22730.7|22945.7|22930.7|22705.7|22690.7|347
1646773200000|2022-03-08 21:00:00|22738.2|22698.2|22649.1|22609.1|22745|22705|22619.6|22579.6|0
1646776800000|2022-03-08 22:00:00|22651|22611|22641.2|22601.2|22653.5|22613.5|22633.7|22593.7|0
1646780400000|2022-03-08 23:00:00|22651.2|22611.2|22768.9|22728.9|22779.7|22739.7|22646.2|22606.2|0
1646784000000|2022-03-09 00:00:00|22768.3|22728.3|22861.5|22821.5|22918.9|22878.9|22766.3|22726.3|0
1646787600000|2022-03-09 01:00:00|22861.6|22821.6|22791.7|22751.7|22966|22926|22779.7|22739.7|0
1646791200000|2022-03-09 02:00:00|22790.9|22750.9|22760.9|22720.9|22886.1|22846.1|22741.8|22701.8|0
1646794800000|2022-03-09 03:00:00|22760.3|22720.3|22699.3|22659.3|22772.2|22732.2|22662.4|22622.4|0
1646798400000|2022-03-09 04:00:00|22699.9|22659.9|22984.6|22944.6|23085.3|23045.3|22699.9|22659.9|0
1646802000000|2022-03-09 05:00:00|22986.4|22946.4|22785.1|22745.1|22986.4|22946.4|22718.4|22678.4|0
1646805600000|2022-03-09 06:00:00|22785.2|22745.2|22885.6|22845.6|22962.6|22922.6|22727.3|22687.3|0
1646809200000|2022-03-09 07:00:00|22879.3|22839.3|23120.7|23105.7|23138.2|23123.2|22835.7|22802.7|967
1646812800000|2022-03-09 08:00:00|23118.2|23103.2|23129.9|23114.9|23243.2|23228.2|22980.7|22965.7|7953
1646816400000|2022-03-09 09:00:00|23132.4|23117.4|23337.4|23322.4|23424.9|23409.9|23019.9|23004.9|5208
1646820000000|2022-03-09 10:00:00|23334.9|23319.9|23417.4|23402.4|23514.9|23499.9|23282.4|23267.4|3461
1646823600000|2022-03-09 11:00:00|23414.9|23399.9|23394.9|23379.9|23454.9|23439.9|23327.4|23312.4|2715
1646827200000|2022-03-09 12:00:00|23404.9|23389.9|23531.6|23516.6|23546.6|23531.6|23349.9|23334.9|1672
1646830800000|2022-03-09 13:00:00|23529.1|23514.1|23456.6|23441.6|23581.6|23566.6|23446.6|23431.6|2429
1646834400000|2022-03-09 14:00:00|23451.6|23436.6|23561.6|23546.6|23764.1|23749.1|23406.6|23391.6|6846
1646838000000|2022-03-09 15:00:00|23566.6|23551.6|23810.5|23795.5|23820.5|23805.5|23551.6|23536.6|3772
1646841600000|2022-03-09 16:00:00|23813|23798|24018|23993|24038|24013|23695.5|23680.5|6168
1646845200000|2022-03-09 17:00:00|24023|23998|24108|24083|24148|24123|24018|23998|829
1646848800000|2022-03-09 18:00:00|24103|24073|23938|23918|24103|24083|23903|23883|533
1646852400000|2022-03-09 19:00:00|23943|23923|23915.5|23900.5|24013|23993|23903|23883|402
1646856000000|2022-03-09 20:00:00|23918|23903|23853|23838|24030.5|24015.5|23805.5|23790.5|394
1646859600000|2022-03-09 21:00:00|23890.1|23850.1|23914.9|23874.9|23963.5|23923.5|23858.6|23818.6|0
1646863200000|2022-03-09 22:00:00|23915.5|23875.5|23907.3|23867.3|23919.3|23879.3|23898|23858|0
1646866800000|2022-03-09 23:00:00|23907.2|23867.2|23893.7|23853.7|23929.9|23889.9|23861.7|23821.7|0
1646870400000|2022-03-10 00:00:00|23895.6|23855.6|23802.6|23762.6|23912.3|23872.3|23783.8|23743.8|0
1646874000000|2022-03-10 01:00:00|23802.5|23762.5|23798.6|23758.6|23844.5|23804.5|23768.5|23728.5|0
1646877600000|2022-03-10 02:00:00|23797.4|23757.4|23809.2|23769.2|23843.4|23803.4|23792.3|23752.3|0
1646881200000|2022-03-10 03:00:00|23809.8|23769.8|23777.9|23737.9|23820.3|23780.3|23773.4|23733.4|0
1646884800000|2022-03-10 04:00:00|23779.6|23739.6|23798.3|23758.3|23798.3|23758.3|23733.1|23693.1|0
1646888400000|2022-03-10 05:00:00|23798.9|23758.9|23893.3|23853.3|23904.5|23864.5|23734.1|23694.1|0
1646892000000|2022-03-10 06:00:00|23894.4|23854.4|23828.2|23788.2|23937.1|23897.1|23823.6|23783.6|0
1646895600000|2022-03-10 07:00:00|23823.7|23783.7|23908|23893|23910.5|23895.5|23683|23668|666
1646899200000|2022-03-10 08:00:00|23900.5|23885.5|23312|23297|23985.5|23970.5|23295.5|23280.5|9286
1646902800000|2022-03-10 09:00:00|23319.5|23304.5|23374|23359|23629|23614|23289|23274|6480
1646906400000|2022-03-10 10:00:00|23371.5|23356.5|23204|23189|23429|23414|23199|23184|3157
1646910000000|2022-03-10 11:00:00|23201.5|23186.5|23129|23114|23216.5|23201.5|23094|23079|2169
1646913600000|2022-03-10 12:00:00|23134|23119|22916.7|22901.7|23209|23194|22896.7|22881.7|2850
1646917200000|2022-03-10 13:00:00|22919.2|22904.2|23054.2|23039.2|23129.2|23114.2|22844.2|22829.2|3933
1646920800000|2022-03-10 14:00:00|23051.7|23036.7|23274.2|23259.2|23279.2|23264.2|22939.2|22924.2|3421
1646924400000|2022-03-10 15:00:00|23284.2|23269.2|22961.1|22946.1|23284.2|23269.2|22938.6|22923.6|3054
1646928000000|2022-03-10 16:00:00|22958.6|22943.6|22938.6|22918.6|22961.1|22946.1|22836.1|22821.1|5202
1646931600000|2022-03-10 17:00:00|22933.6|22913.6|22918.6|22893.6|23003.6|22978.6|22898.6|22873.6|353
1646935200000|2022-03-10 18:00:00|22913.6|22888.6|23022.6|22994.6|23038.6|23018.6|22878.6|22853.6|198
1646938800000|2022-03-10 19:00:00|23023.6|22998.6|23131.1|23116.1|23158.6|23143.6|23013.6|22993.6|198
1646942400000|2022-03-10 20:00:00|23133.6|23118.6|23053.6|23038.6|23138.6|23123.6|22996.1|22981.1|359
1646946000000|2022-03-10 21:00:00|23058.4|23018.4|23085.6|23045.6|23120.7|23080.7|23030.4|22990.4|0
1646949600000|2022-03-10 22:00:00|23085|23045|23062.1|23022.1|23094.9|23054.9|23060.9|23020.9|0
1646953200000|2022-03-10 23:00:00|23063.9|23023.9|23129|23089|23163.4|23123.4|23058.1|23018.1|0
1646956800000|2022-03-11 00:00:00|23128.4|23088.4|22990|22950|23136.8|23096.8|22974.5|22934.5|0
1646960400000|2022-03-11 01:00:00|22992.4|22952.4|22856|22816|22996.2|22956.2|22830.9|22790.9|0
1646964000000|2022-03-11 02:00:00|22856.6|22816.6|22846.9|22806.9|22929.5|22889.5|22829.7|22789.7|0
1646967600000|2022-03-11 03:00:00|22847|22807|22818.6|22778.6|22867.3|22827.3|22731.9|22691.9|0
1646971200000|2022-03-11 04:00:00|22820.3|22780.3|22735.9|22695.9|22857.7|22817.7|22731.4|22691.4|0
1646974800000|2022-03-11 05:00:00|22735.3|22695.3|22878.9|22838.9|22913.7|22873.7|22677.8|22637.8|0
1646978400000|2022-03-11 06:00:00|22878.8|22838.8|23061.3|23021.3|23109.2|23069.2|22855.3|22815.3|0
1646982000000|2022-03-11 07:00:00|23064.8|23024.8|23056.1|23041.1|23183.6|23168.6|22996.1|22981.1|373
1646985600000|2022-03-11 08:00:00|23053.6|23038.6|22915.5|22900.5|23183.6|23168.6|22788.6|22773.6|4627
1646989200000|2022-03-11 09:00:00|22918|22903|23028|23013|23120.5|23105.5|22913|22898|2843
1646992800000|2022-03-11 10:00:00|23030.5|23015.5|22958|22943|23163|23148|22943|22928|1916
1646996400000|2022-03-11 11:00:00|22955.5|22940.5|23435.5|23420.5|23633|23618|22953|22938|9784
1647000000000|2022-03-11 12:00:00|23438|23423|23301.7|23286.7|23558|23543|23266.7|23251.7|2878
1647003600000|2022-03-11 13:00:00|23299.2|23284.2|23426.7|23411.7|23476.7|23461.7|23284.2|23269.2|2550
1647007200000|2022-03-11 14:00:00|23429.2|23414.2|23171.7|23156.7|23449.2|23434.2|23104.2|23089.2|2596
1647010800000|2022-03-11 15:00:00|23166.7|23151.7|23168|23153|23200.5|23185.5|23091.7|23076.7|3561
1647014400000|2022-03-11 16:00:00|23170.5|23155.5|23035.5|23015.5|23175.5|23160.5|22990.5|22975.5|3156
1647018000000|2022-03-11 17:00:00|23034.5|23010.5|23085.5|23060.5|23090.5|23065.5|22985.5|22965.5|688
1647021600000|2022-03-11 18:00:00|23080.5|23055.5|23000.5|22975.5|23140.5|23115.5|22995.5|22970.5|144
1647025200000|2022-03-11 19:00:00|22995.5|22970.5|22940.5|22925.5|23030.5|23005.5|22933|22918|164
1647028800000|2022-03-11 20:00:00|22938|22923|22878|22863|22950.5|22935.5|22863|22848|208
1647032400000|2022-03-11 21:00:00|22888.8|22848.8|22920.1|22880.1|22952.4|22912.4|22888.8|22848.8|0
1647208800000|2022-03-13 22:00:00|23012.2|22972.2|23080.3|23040.3|23085.3|23045.3|22998.5|22958.5|0
1647212400000|2022-03-13 23:00:00|23079.6|23039.6|23095.2|23055.2|23116.4|23076.4|23014.1|22974.1|0
1647216000000|2022-03-14 00:00:00|23094.6|23054.6|23257.1|23217.1|23414.1|23374.1|23077.8|23037.8|0
1647219600000|2022-03-14 01:00:00|23257.7|23217.7|23285.6|23245.6|23324.4|23284.4|23252.3|23212.3|0
1647223200000|2022-03-14 02:00:00|23284.4|23244.4|23110.4|23070.4|23284.4|23244.4|23051.5|23011.5|0
1647226800000|2022-03-14 03:00:00|23109.8|23069.8|23116.8|23076.8|23205.2|23165.2|23097.8|23057.8|0
1647230400000|2022-03-14 04:00:00|23117.4|23077.4|23132.2|23092.2|23154.2|23114.2|23092.2|23052.2|0
1647234000000|2022-03-14 05:00:00|23131.6|23091.6|23207.5|23167.5|23217|23177|23112.5|23072.5|0
1647237600000|2022-03-14 06:00:00|23207.4|23167.4|23379.7|23339.7|23387.1|23347.1|23086.8|23046.8|0
1647241200000|2022-03-14 07:00:00|23376.1|23336.1|23353|23338|23443|23428|23253|23232.6|824
1647244800000|2022-03-14 08:00:00|23365.5|23350.5|23402|23387|23458|23443|23243|23228|4443
1647248400000|2022-03-14 09:00:00|23404.5|23389.5|23574.5|23559.5|23632|23617|23387|23372|4522
1647252000000|2022-03-14 10:00:00|23577|23562|23529.5|23514.5|23609.5|23594.5|23424.5|23409.5|4772
1647255600000|2022-03-14 11:00:00|23527|23512|23377|23362|23582|23567|23344.5|23329.5|2577
1647259200000|2022-03-14 12:00:00|23374.5|23359.5|23415.4|23400.4|23455.4|23440.4|23329.5|23314.5|3157
1647262800000|2022-03-14 13:00:00|23412.9|23397.9|23415.4|23400.4|23467.9|23452.9|23310.4|23295.4|2666
1647266400000|2022-03-14 14:00:00|23410.4|23395.4|23590.4|23575.4|23592.9|23577.9|23380.4|23365.4|3646
1647270000000|2022-03-14 15:00:00|23595.4|23580.4|23419.9|23404.9|23605.4|23590.4|23392.4|23377.4|3029
1647273600000|2022-03-14 16:00:00|23417.4|23402.4|23314.9|23289.9|23464.9|23449.9|23299.9|23274.9|2638
1647277200000|2022-03-14 17:00:00|23309.9|23294.9|23239.9|23214.9|23359.9|23339.9|23219.9|23199.9|453
1647280800000|2022-03-14 18:00:00|23234.9|23219.9|23269.9|23244.9|23269.9|23249.9|23199.9|23179.9|219
1647284400000|2022-03-14 19:00:00|23264.9|23249.9|23284.9|23269.9|23324.9|23299.9|23234.9|23219.9|278
1647288000000|2022-03-14 20:00:00|23287.4|23272.4|23332.4|23317.4|23357.4|23342.4|23269.9|23254.9|78
1647291600000|2022-03-14 21:00:00|23339.5|23299.5|23356|23316|23357.8|23317.8|23314.2|23274.2|0
1647295200000|2022-03-14 22:00:00|23356.1|23316.1|23381.2|23341.2|23408|23368|23305.8|23265.8|0
1647298800000|2022-03-14 23:00:00|23381.1|23341.1|23347.5|23307.5|23389.3|23349.3|23340.4|23300.4|0
1647302400000|2022-03-15 00:00:00|23346.3|23306.3|23336.5|23296.5|23421.8|23381.8|23285.2|23245.2|0
1647306000000|2022-03-15 01:00:00|23337.1|23297.1|23190.8|23150.8|23372|23332|23171.9|23131.9|0
1647309600000|2022-03-15 02:00:00|23189.1|23149.1|23350.7|23310.7|23377.6|23337.6|23175.4|23135.4|0
1647313200000|2022-03-15 03:00:00|23350.8|23310.8|23282.7|23242.7|23362.1|23322.1|23265.6|23225.6|0
1647316800000|2022-03-15 04:00:00|23283.3|23243.3|23280.7|23240.7|23297.2|23257.2|23250.7|23210.7|0
1647320400000|2022-03-15 05:00:00|23278.8|23238.8|23205.6|23165.6|23283.2|23243.2|23180.7|23140.7|0
1647324000000|2022-03-15 06:00:00|23205|23165|23185.7|23145.7|23236.6|23196.6|23136.2|23096.2|0
1647327600000|2022-03-15 07:00:00|23190.9|23150.9|23194.9|23179.9|23237.4|23222.4|23039.9|23024.9|1086
1647331200000|2022-03-15 08:00:00|23187.4|23172.4|22981.6|22966.6|23287.4|23272.4|22954.1|22939.1|7928
1647334800000|2022-03-15 09:00:00|22979.1|22964.1|23029.1|23014.1|23131.6|23116.6|22936.6|22921.6|5405
1647338400000|2022-03-15 10:00:00|23031.6|23016.6|23231.6|23216.6|23336.6|23321.6|22991.6|22976.6|7360
1647342000000|2022-03-15 11:00:00|23229.1|23214.1|23224.1|23209.1|23316.6|23301.6|23201.6|23186.6|4783
1647345600000|2022-03-15 12:00:00|23226.6|23211.6|23391.3|23376.3|23431.6|23416.6|23199.1|23184.1|3719
1647349200000|2022-03-15 13:00:00|23393.8|23378.8|23351.3|23336.3|23468.8|23453.8|23261.3|23246.3|3992
1647352800000|2022-03-15 14:00:00|23356.3|23341.3|23458.8|23443.8|23521.3|23506.3|23243.8|23228.8|2843
1647356400000|2022-03-15 15:00:00|23461.3|23446.3|23390.4|23375.4|23597.9|23582.9|23307.9|23292.9|6302
1647360000000|2022-03-15 16:00:00|23387.9|23372.9|23485.4|23460.4|23542.9|23527.9|23332.9|23317.9|2947
1647363600000|2022-03-15 17:00:00|23480.4|23465.4|23480.4|23460.4|23510.4|23490.4|23390.4|23365.4|275
1647367200000|2022-03-15 18:00:00|23475.4|23450.4|23555.4|23530.4|23565.4|23545.4|23370.4|23350.4|236
1647370800000|2022-03-15 19:00:00|23550.4|23525.4|23617.9|23602.9|23660.4|23645.4|23520.4|23500.4|240
1647374400000|2022-03-15 20:00:00|23620.4|23605.4|23572.9|23557.9|23645.4|23630.4|23572.9|23557.9|76
1647378000000|2022-03-15 21:00:00|23545.4|23530.4|23599.4|23559.4|23602.9|23562.9|23545.4|23530.4|0
1647381600000|2022-03-15 22:00:00|23599.5|23559.5|23581.9|23541.9|23614.5|23574.5|23565.5|23525.5|0
1647385200000|2022-03-15 23:00:00|23583.1|23543.1|23584.1|23544.1|23663.3|23623.3|23563.9|23523.9|0
1647388800000|2022-03-16 00:00:00|23582.3|23542.3|23551.8|23511.8|23601.7|23561.7|23501.8|23461.8|0
1647392400000|2022-03-16 01:00:00|23551.5|23511.5|23628.4|23588.4|23628.4|23588.4|23542.1|23502.1|0
1647396000000|2022-03-16 02:00:00|23629|23589|23574.2|23534.2|23675.6|23635.6|23572.7|23532.7|0
1647399600000|2022-03-16 03:00:00|23574.1|23534.1|23591.6|23551.6|23608.7|23568.7|23526.5|23486.5|0
1647403200000|2022-03-16 04:00:00|23591.2|23551.2|23636.3|23596.3|23652|23612|23585.1|23545.1|0
1647406800000|2022-03-16 05:00:00|23636.9|23596.9|23819.5|23779.5|23849.8|23809.8|23636.9|23596.9|0
1647410400000|2022-03-16 06:00:00|23817.7|23777.7|23970.9|23930.9|23982.4|23942.4|23787.6|23747.6|0
1647414000000|2022-03-16 07:00:00|23972.1|23932.1|24025.4|24010.4|24122.9|24107.9|23927.9|23912.9|1158
1647417600000|2022-03-16 08:00:00|24032.9|24017.9|24077.1|24062.1|24145.4|24130.4|23972.9|23957.9|7740
1647421200000|2022-03-16 09:00:00|24082.1|24067.1|24012.1|23997.1|24117.1|24102.1|23982.1|23967.1|4373
1647424800000|2022-03-16 10:00:00|24014.6|23999.6|24272.1|24257.1|24289.6|24274.6|24002.1|23987.1|5237
1647428400000|2022-03-16 11:00:00|24269.6|24254.6|24294.6|24279.6|24307.1|24292.1|24222.1|24207.1|2352
1647432000000|2022-03-16 12:00:00|24297.1|24282.1|24181.2|24166.2|24302.1|24287.1|24146.2|24131.2|1776
1647435600000|2022-03-16 13:00:00|24178.7|24163.7|24173.7|24158.7|24228.7|24213.7|24121.2|24106.2|2088
1647439200000|2022-03-16 14:00:00|24176.2|24161.2|24371.2|24356.2|24466.2|24451.2|24116.2|24101.2|7861
1647442800000|2022-03-16 15:00:00|24373.7|24358.7|24281.1|24266.1|24396.2|24381.2|24181.1|24166.1|3975
1647446400000|2022-03-16 16:00:00|24278.6|24263.6|24228.6|24203.6|24368.6|24353.6|24163.6|24143.6|4421
1647450000000|2022-03-16 17:00:00|24223.6|24208.6|24237.6|24209.6|24258.6|24238.6|24118.6|24093.6|422
1647453600000|2022-03-16 18:00:00|24240.1|24212.1|24188.6|24163.6|24258.6|24233.6|23998.6|23974.6|748
1647457200000|2022-03-16 19:00:00|24183.6|24158.6|24358.6|24343.6|24361.1|24346.1|24123.6|24098.6|404
1647460800000|2022-03-16 20:00:00|24361.1|24346.1|24308.6|24293.6|24398.6|24383.6|24253.6|24238.6|174
1647464400000|2022-03-16 21:00:00|24323.5|24283.5|24312.7|24272.7|24326|24286|24294.9|24254.9|0
1647468000000|2022-03-16 22:00:00|24312.2|24272.2|24272.7|24232.7|24320.5|24280.5|24232.1|24192.1|0
1647471600000|2022-03-16 23:00:00|24274.5|24234.5|24295.6|24255.6|24306.1|24266.1|24230.8|24190.8|0
1647475200000|2022-03-17 00:00:00|24296.8|24256.8|24355.3|24315.3|24369.4|24329.4|24258.1|24218.1|0
1647478800000|2022-03-17 01:00:00|24355.8|24315.8|24265.5|24225.5|24373.3|24333.3|24215.8|24175.8|0
1647482400000|2022-03-17 02:00:00|24266.1|24226.1|24308.1|24268.1|24353.6|24313.6|24254.8|24214.8|0
1647486000000|2022-03-17 03:00:00|24307|24267|24276.6|24236.6|24321.7|24281.7|24247.2|24207.2|0
1647489600000|2022-03-17 04:00:00|24276.7|24236.7|24299|24259|24308.3|24268.3|24244.3|24204.3|0
1647493200000|2022-03-17 05:00:00|24299.1|24259.1|24290.1|24250.1|24360.1|24320.1|24274.7|24234.7|0
1647496800000|2022-03-17 06:00:00|24289.4|24249.4|24382.8|24342.8|24404.5|24364.5|24267.7|24227.7|0
1647500400000|2022-03-17 07:00:00|24382.3|24342.3|24386.1|24371.1|24428.6|24413.6|24223.6|24208.6|349
1647504000000|2022-03-17 08:00:00|24358.6|24343.6|24264.1|24249.1|24471.1|24456.1|24229.1|24214.1|4081
1647507600000|2022-03-17 09:00:00|24266.6|24251.6|24201.6|24186.6|24304.1|24289.1|24099.1|24084.1|3569
1647511200000|2022-03-17 10:00:00|24199.1|24184.1|24154.1|24139.1|24199.1|24184.1|23921.6|23906.6|3088
1647514800000|2022-03-17 11:00:00|24151.6|24136.6|24049.1|24034.1|24164.1|24149.1|24034.1|24019.1|1217
1647518400000|2022-03-17 12:00:00|24046.6|24031.6|23973.5|23958.5|24089.1|24074.1|23929.1|23914.1|1539
1647522000000|2022-03-17 13:00:00|23971|23956|23981|23966|24008.5|23993.5|23858.5|23843.5|3209
1647525600000|2022-03-17 14:00:00|23983.5|23968.5|23926|23911|24048.5|24033.5|23863.5|23848.5|2623
1647529200000|2022-03-17 15:00:00|23923.5|23908.5|23948.7|23933.7|23981.2|23966.2|23893.5|23878.5|1824
1647532800000|2022-03-17 16:00:00|23953.7|23938.7|24110.2|24082.2|24173.7|24158.7|23948.7|23933.7|2173
1647536400000|2022-03-17 17:00:00|24112.7|24084.7|24175.2|24147.2|24205.2|24177.2|24066.2|24041.2|319
1647540000000|2022-03-17 18:00:00|24171.2|24146.2|24160.2|24132.2|24180.2|24152.2|24120.2|24092.2|90
1647543600000|2022-03-17 19:00:00|24161.2|24136.2|24178.7|24163.7|24181.2|24166.2|24111.2|24091.2|103
1647547200000|2022-03-17 20:00:00|24171.2|24156.2|24088.7|24073.7|24193.7|24178.7|24083.7|24068.7|52
1647550800000|2022-03-17 21:00:00|24111.1|24071.1|24124.8|24084.8|24124.8|24084.8|24105.2|24065.2|0
1647554400000|2022-03-17 22:00:00|24125.3|24085.3|24069.7|24029.7|24156.6|24116.6|24049.7|24009.7|0
1647558000000|2022-03-17 23:00:00|24071.5|24031.5|24073.3|24033.3|24095.1|24055.1|24053.9|24013.9|0
1647561600000|2022-03-18 00:00:00|24073.4|24033.4|24010|23970|24137|24097|24003.9|23963.9|0
1647565200000|2022-03-18 01:00:00|24010.5|23970.5|24025.2|23985.2|24058.3|24018.3|23977.8|23937.8|0
1647568800000|2022-03-18 02:00:00|24025.8|23985.8|23981.3|23941.3|24034.3|23994.3|23952.2|23912.2|0
1647572400000|2022-03-18 03:00:00|23981.8|23941.8|24004.2|23964.2|24007.2|23967.2|23959.9|23919.9|0
1647576000000|2022-03-18 04:00:00|24003.6|23963.6|24018|23978|24052.6|24012.6|24002.8|23962.8|0
1647579600000|2022-03-18 05:00:00|24016.9|23976.9|24134|24094|24144.8|24104.8|23987.7|23947.7|0
1647583200000|2022-03-18 06:00:00|24133.4|24093.4|24152.2|24112.2|24212.9|24172.9|24112.8|24072.8|0
1647586800000|2022-03-18 07:00:00|24152.8|24112.8|24186.2|24171.2|24241.2|24226.2|24021.2|24006.2|1811
1647590400000|2022-03-18 08:00:00|24176.2|24161.2|24173.7|24158.7|24258.7|24243.7|24121.2|24106.2|4703
1647594000000|2022-03-18 09:00:00|24171.2|24156.2|24131.2|24116.2|24183.7|24168.7|24093.7|24078.7|1477
1647597600000|2022-03-18 10:00:00|24133.7|24118.7|23983.7|23968.7|24158.7|24143.7|23953.7|23938.7|2067
1647601200000|2022-03-18 11:00:00|23986.2|23971.2|23858.7|23843.7|24008.7|23993.7|23823.7|23808.7|1378
1647604800000|2022-03-18 12:00:00|23861.2|23846.2|23929.4|23914.4|24008.7|23993.7|23848.7|23833.7|1917
1647608400000|2022-03-18 13:00:00|23931.9|23916.9|23966.9|23951.9|23989.4|23974.4|23834.4|23819.4|1550
1647612000000|2022-03-18 14:00:00|23971.9|23956.9|24079.4|24064.4|24084.4|24069.4|23946.9|23931.9|1888
1647615600000|2022-03-18 15:00:00|24074.4|24059.4|24123.3|24108.3|24145.8|24130.8|24035.8|24020.8|2016
1647619200000|2022-03-18 16:00:00|24120.8|24105.8|24271.1|24246.1|24303.6|24288.6|24095.8|24080.8|2611
1647622800000|2022-03-18 17:00:00|24266.1|24251.1|24301.1|24276.1|24311.1|24291.1|24246.1|24226.1|311
1647626400000|2022-03-18 18:00:00|24306.1|24281.1|24316.1|24291.1|24326.1|24306.1|24276.1|24251.1|204
1647630000000|2022-03-18 19:00:00|24311.1|24296.1|24321.1|24306.1|24363.6|24348.6|24268.6|24253.6|146
1647633600000|2022-03-18 20:00:00|24323.6|24308.6|24343.6|24328.6|24361.1|24346.1|24306.1|24291.1|96
1647813600000|2022-03-20 22:00:00|24287.9|24247.9|24285.7|24245.7|24335|24295|24263.4|24223.4|0
1647817200000|2022-03-20 23:00:00|24285.6|24245.6|24256.8|24216.8|24291.6|24251.6|24250.8|24210.8|0
1647820800000|2022-03-21 00:00:00|24256.9|24216.9|24179.1|24139.1|24264.7|24224.7|24142.3|24102.3|0
1647824400000|2022-03-21 01:00:00|24180.3|24140.3|24089.7|24049.7|24224.5|24184.5|24086.7|24046.7|0
1647828000000|2022-03-21 02:00:00|24088.6|24048.6|24086.3|24046.3|24129.6|24089.6|24074.1|24034.1|0
1647831600000|2022-03-21 03:00:00|24087.2|24047.2|24093.4|24053.4|24117.6|24077.6|24087|24047|0
1647835200000|2022-03-21 04:00:00|24095.7|24055.7|24072.5|24032.5|24108.5|24068.5|24063.3|24023.3|0
1647838800000|2022-03-21 05:00:00|24078.5|24038.5|24085.6|24045.6|24091.6|24051.6|24036.8|23996.8|0
1647842400000|2022-03-21 06:00:00|24086.5|24046.5|24155.3|24115.3|24178.5|24138.5|24086.5|24046.5|0
1647846000000|2022-03-21 07:00:00|24161|24121|24113.6|24098.6|24196.1|24181.1|24068.6|24053.6|648
1647849600000|2022-03-21 08:00:00|24121.1|24106.1|24435.8|24420.8|24505.8|24490.8|24121.1|24106.1|3505
1647853200000|2022-03-21 09:00:00|24438.3|24423.3|24403.3|24388.3|24483.3|24468.3|24340.8|24325.8|1506
1647856800000|2022-03-21 10:00:00|24400.8|24385.8|24373.3|24358.3|24430.8|24415.8|24315.8|24300.8|1069
1647860400000|2022-03-21 11:00:00|24375.8|24360.8|24393.3|24378.3|24450.8|24435.8|24350.8|24335.8|736
1647864000000|2022-03-21 12:00:00|24390.8|24375.8|24398.2|24383.2|24405.8|24390.8|24335.8|24320.8|549
1647867600000|2022-03-21 13:00:00|24400.7|24385.7|24378.2|24363.2|24470.7|24455.7|24343.2|24328.2|1555
1647871200000|2022-03-21 14:00:00|24380.7|24365.7|24395.7|24380.7|24403.2|24388.2|24308.2|24293.2|1481
1647874800000|2022-03-21 15:00:00|24398.2|24383.2|24371.8|24356.8|24436.8|24421.8|24346.8|24331.8|1369
1647878400000|2022-03-21 16:00:00|24374.3|24359.3|24224.3|24199.3|24379.3|24364.3|24199.3|24179.3|2540
1647882000000|2022-03-21 17:00:00|24219.3|24194.3|24209.3|24189.3|24239.3|24214.3|24164.3|24139.3|314
1647885600000|2022-03-21 18:00:00|24214.3|24194.3|24224.3|24199.3|24299.3|24274.3|24194.3|24169.3|130
1647889200000|2022-03-21 19:00:00|24219.3|24194.3|24299.3|24284.3|24301.8|24286.8|24219.3|24194.3|94
1647892800000|2022-03-21 20:00:00|24296.8|24281.8|24286.8|24271.8|24301.8|24286.8|24271.8|24256.8|51
1647896400000|2022-03-21 21:00:00|24301.8|24261.8|24287|24247|24301.8|24261.8|24279.8|24239.8|0
1647900000000|2022-03-21 22:00:00|24286.7|24246.7|24243.2|24203.2|24286.8|24246.8|24239.1|24199.1|0
1647903600000|2022-03-21 23:00:00|24242.6|24202.6|24192.4|24152.4|24247.5|24207.5|24192.4|24152.4|0
1647907200000|2022-03-22 00:00:00|24192.3|24152.3|24201.5|24161.5|24239.6|24199.6|24166.3|24126.3|0
1647910800000|2022-03-22 01:00:00|24202.7|24162.7|24259.5|24219.5|24281|24241|24173.7|24133.7|0
1647914400000|2022-03-22 02:00:00|24259.4|24219.4|24308.3|24268.3|24345.1|24305.1|24244.1|24204.1|0
1647918000000|2022-03-22 03:00:00|24307|24267|24274.6|24234.6|24317.6|24277.6|24274.6|24234.6|0
1647921600000|2022-03-22 04:00:00|24273.5|24233.5|24255.8|24215.8|24281|24241|24231.2|24191.2|0
1647925200000|2022-03-22 05:00:00|24258.1|24218.1|24265.2|24225.2|24271.4|24231.4|24212.9|24172.9|0
1647928800000|2022-03-22 06:00:00|24265.1|24225.1|24269.2|24229.2|24303.1|24263.1|24258.9|24218.9|0
1647932400000|2022-03-22 07:00:00|24270.4|24230.4|24389.3|24374.3|24389.3|24374.3|24249.3|24220|335
1647936000000|2022-03-22 08:00:00|24386.8|24371.8|24478.3|24463.3|24571.8|24556.8|24346.8|24331.8|3205
1647939600000|2022-03-22 09:00:00|24483.3|24468.3|24583.3|24568.3|24583.3|24568.3|24478.3|24463.3|1149
1647943200000|2022-03-22 10:00:00|24585.8|24570.8|24530.8|24515.8|24588.3|24573.3|24508.3|24493.3|1003
1647946800000|2022-03-22 11:00:00|24528.3|24513.3|24523.3|24508.3|24568.3|24553.3|24505.8|24490.8|756
1647950400000|2022-03-22 12:00:00|24520.8|24505.8|24511.6|24496.6|24533.3|24518.3|24468.3|24453.3|911
1647954000000|2022-03-22 13:00:00|24516.6|24501.6|24564.1|24549.1|24571.6|24556.6|24506.6|24491.6|1349
1647957600000|2022-03-22 14:00:00|24566.6|24551.6|24586.6|24571.6|24606.6|24591.6|24546.6|24531.6|1450
1647961200000|2022-03-22 15:00:00|24591.6|24576.6|24550.5|24535.5|24591.6|24576.6|24519.1|24504.1|2049
1647964800000|2022-03-22 16:00:00|24545.5|24530.5|24578|24558|24583|24563|24498|24483|1895
1647968400000|2022-03-22 17:00:00|24573|24553|24578|24553|24608|24588|24558|24533|269
1647972000000|2022-03-22 18:00:00|24573|24558|24563|24538|24598|24578|24523|24498|239
1647975600000|2022-03-22 19:00:00|24558|24543|24583|24568|24615.5|24600.5|24558|24538|284
1647979200000|2022-03-22 20:00:00|24580.5|24565.5|24583|24568|24620.5|24605.5|24580.5|24565.5|93
1647982800000|2022-03-22 21:00:00|24611|24571|24600.8|24560.8|24611|24571|24596|24556|0
1647986400000|2022-03-22 22:00:00|24600.6|24560.6|24641.9|24601.9|24663.1|24623.1|24560.6|24520.6|0
1647990000000|2022-03-22 23:00:00|24643.1|24603.1|24648|24608|24653.5|24613.5|24626.6|24586.6|0
1647993600000|2022-03-23 00:00:00|24647.9|24607.9|24626.4|24586.4|24672|24632|24589.9|24549.9|0
1647997200000|2022-03-23 01:00:00|24622.9|24582.9|24680.7|24640.7|24680.7|24640.7|24617.2|24577.2|0
1648000800000|2022-03-23 02:00:00|24679.5|24639.5|24737.8|24697.8|24744.7|24704.7|24651.4|24611.4|0
1648004400000|2022-03-23 03:00:00|24737.6|24697.6|24727.5|24687.5|24752.5|24712.5|24727.4|24687.4|0
1648008000000|2022-03-23 04:00:00|24727.4|24687.4|24741.5|24701.5|24741.5|24701.5|24710.7|24670.7|0
1648011600000|2022-03-23 05:00:00|24741.6|24701.6|24763.8|24723.8|24769.8|24729.8|24735.5|24695.5|0
1648015200000|2022-03-23 06:00:00|24766.1|24726.1|24740.3|24700.3|24769.9|24729.9|24718.8|24678.8|0
1648018800000|2022-03-23 07:00:00|24742.6|24702.6|24618|24603|24746.4|24706.4|24600.5|24585.5|470
1648022400000|2022-03-23 08:00:00|24620.5|24605.5|24584.8|24569.8|24648|24633|24505.5|24490.5|2264
1648026000000|2022-03-23 09:00:00|24587.3|24572.3|24472.3|24457.3|24604.8|24589.8|24417.3|24402.3|1226
1648029600000|2022-03-23 10:00:00|24474.8|24459.8|24519.8|24504.8|24519.8|24504.8|24464.8|24449.8|878
1648033200000|2022-03-23 11:00:00|24517.3|24502.3|24409.8|24394.8|24529.8|24514.8|24349.8|24334.8|1276
1648036800000|2022-03-23 12:00:00|24412.3|24397.3|24325.9|24310.9|24417.3|24402.3|24307.3|24292.3|1156
1648040400000|2022-03-23 13:00:00|24323.4|24308.4|24273.4|24258.4|24335.9|24320.9|24230.9|24215.9|1756
1648044000000|2022-03-23 14:00:00|24270.9|24255.9|24290.9|24275.9|24393.4|24378.4|24253.4|24238.4|1519
1648047600000|2022-03-23 15:00:00|24295.9|24280.9|24317.3|24302.3|24359.8|24344.8|24255.9|24240.9|1467
1648051200000|2022-03-23 16:00:00|24319.8|24304.8|24267.3|24242.3|24359.8|24344.8|24247.3|24232.3|1801
1648054800000|2022-03-23 17:00:00|24262.3|24247.3|24212.3|24192.3|24277.3|24252.3|24182.3|24162.3|286
1648058400000|2022-03-23 18:00:00|24217.3|24187.3|24237.3|24217.3|24282.3|24262.3|24182.3|24157.3|351
1648062000000|2022-03-23 19:00:00|24242.3|24222.3|24197.3|24182.3|24262.3|24247.3|24194.8|24179.8|216
1648065600000|2022-03-23 20:00:00|24194.8|24179.8|24222.3|24207.3|24222.3|24207.3|24192.3|24177.3|72
1648069200000|2022-03-23 21:00:00|24216.3|24176.3|24204.7|24164.7|24216.3|24176.3|24200|24160|0
1648072800000|2022-03-23 22:00:00|24204.8|24164.8|24224.4|24184.4|24234.2|24194.2|24195.4|24155.4|0
1648076400000|2022-03-23 23:00:00|24223.2|24183.2|24237.9|24197.9|24251.4|24211.4|24216.4|24176.4|0
1648080000000|2022-03-24 00:00:00|24239.7|24199.7|24237.2|24197.2|24300.4|24260.4|24200.3|24160.3|0
1648083600000|2022-03-24 01:00:00|24238.4|24198.4|24246.3|24206.3|24277|24237|24190.7|24150.7|0
1648087200000|2022-03-24 02:00:00|24247.4|24207.4|24289.4|24249.4|24295.7|24255.7|24234|24194|0
1648090800000|2022-03-24 03:00:00|24272.1|24232.1|24328.1|24288.1|24328.1|24288.1|24253.5|24213.5|0
1648094400000|2022-03-24 04:00:00|24328.2|24288.2|24322.8|24282.8|24353.5|24313.5|24321.9|24281.9|0
1648098000000|2022-03-24 05:00:00|24325.1|24285.1|24392.5|24352.5|24398.7|24358.7|24322.8|24282.8|0
1648101600000|2022-03-24 06:00:00|24394.8|24354.8|24327.7|24287.7|24409.4|24369.4|24321.6|24281.6|0
1648105200000|2022-03-24 07:00:00|24326.6|24286.6|24389.8|24374.8|24447.3|24432.3|24324.7|24284.7|431
1648108800000|2022-03-24 08:00:00|24384.8|24369.8|24370.3|24355.3|24462.3|24447.3|24302.3|24287.3|2850
1648112400000|2022-03-24 09:00:00|24372.8|24357.8|24382.8|24367.8|24435.3|24420.3|24347.8|24332.8|1142
1648116000000|2022-03-24 10:00:00|24385.3|24370.3|24342.8|24327.8|24385.3|24370.3|24277.8|24262.8|1133
1648119600000|2022-03-24 11:00:00|24345.3|24330.3|24430.3|24415.3|24472.8|24457.8|24320.3|24305.3|2460
1648123200000|2022-03-24 12:00:00|24427.8|24412.8|24445.7|24430.7|24465.7|24450.7|24365.3|24350.3|696
1648126800000|2022-03-24 13:00:00|24443.2|24428.2|24395.7|24380.7|24450.7|24435.7|24365.7|24350.7|1019
1648130400000|2022-03-24 14:00:00|24400.7|24385.7|24415.7|24400.7|24455.7|24440.7|24365.7|24350.7|1795
1648134000000|2022-03-24 15:00:00|24413.2|24398.2|24444.9|24429.9|24564.9|24549.9|24395.7|24380.7|2121
1648137600000|2022-03-24 16:00:00|24439.9|24424.9|24462.4|24437.4|24464.9|24449.9|24382.4|24367.4|1706
1648141200000|2022-03-24 17:00:00|24457.4|24442.4|24477.4|24457.4|24482.4|24462.4|24447.4|24422.4|159
1648144800000|2022-03-24 18:00:00|24482.4|24452.4|24457.4|24437.4|24492.4|24472.4|24432.4|24412.4|128
1648148400000|2022-03-24 19:00:00|24452.4|24432.4|24517.4|24502.4|24517.4|24502.4|24442.4|24417.4|181
1648152000000|2022-03-24 20:00:00|24519.9|24504.9|24519.9|24504.9|24522.4|24507.4|24507.4|24492.4|69
1648155600000|2022-03-24 21:00:00|24524.4|24484.4|24533.8|24493.8|24538.7|24498.7|24521.4|24481.4|0
1648159200000|2022-03-24 22:00:00|24536.2|24496.2|24510.6|24470.6|24546.1|24506.1|24507.9|24467.9|0
1648162800000|2022-03-24 23:00:00|24508.8|24468.8|24508.8|24468.8|24530.4|24490.4|24495.2|24455.2|0
1648166400000|2022-03-25 00:00:00|24508.9|24468.9|24456.3|24416.3|24512.5|24472.5|24425.6|24385.6|0
1648170000000|2022-03-25 01:00:00|24456.2|24416.2|24543.8|24503.8|24587.2|24547.2|24438|24398|0
1648173600000|2022-03-25 02:00:00|24543.7|24503.7|24494.4|24454.4|24543.8|24503.8|24475.6|24435.6|0
1648177200000|2022-03-25 03:00:00|24494.3|24454.3|24463|24423|24513|24473|24441.7|24401.7|0
1648180800000|2022-03-25 04:00:00|24462.9|24422.9|24549.9|24509.9|24568.6|24528.6|24456.8|24416.8|0
1648184400000|2022-03-25 05:00:00|24549.8|24509.8|24457.3|24417.3|24549.8|24509.8|24454|24414|0
1648188000000|2022-03-25 06:00:00|24459.7|24419.7|24506.4|24466.4|24512.4|24472.4|24451.1|24411.1|0
1648191600000|2022-03-25 07:00:00|24504.1|24464.1|24444.9|24429.9|24512.5|24484.9|24422.4|24407.4|269
1648195200000|2022-03-25 08:00:00|24437.4|24422.4|24483.8|24468.8|24491.3|24476.3|24339.9|24324.9|2088
1648198800000|2022-03-25 09:00:00|24481.3|24466.3|24473.8|24458.8|24556.3|24541.3|24371.3|24356.3|1417
1648202400000|2022-03-25 10:00:00|24471.3|24456.3|24516.3|24501.3|24536.3|24521.3|24406.3|24391.3|869
1648206000000|2022-03-25 11:00:00|24513.8|24498.8|24601.3|24586.3|24606.3|24591.3|24498.8|24483.8|909
1648209600000|2022-03-25 12:00:00|24598.8|24583.8|24586.6|24571.6|24631.3|24616.3|24571.3|24556.3|2520
1648213200000|2022-03-25 13:00:00|24589.1|24574.1|24586.6|24571.6|24611.6|24596.6|24521.6|24506.6|994
1648216800000|2022-03-25 14:00:00|24589.1|24574.1|24651.6|24636.6|24681.6|24666.6|24564.1|24549.1|1163
1648220400000|2022-03-25 15:00:00|24656.6|24641.6|24530.6|24515.6|24661.6|24646.6|24478.1|24463.1|2070
1648224000000|2022-03-25 16:00:00|24528.1|24513.1|24550.6|24525.6|24588.1|24573.1|24498.1|24483.1|1864
1648227600000|2022-03-25 17:00:00|24545.6|24520.6|24665.6|24640.6|24670.6|24650.6|24540.6|24515.6|419
1648231200000|2022-03-25 18:00:00|24660.6|24645.6|24680.6|24660.6|24695.6|24675.6|24655.6|24635.6|183
1648234800000|2022-03-25 19:00:00|24685.6|24655.6|24710.6|24695.6|24715.6|24700.6|24620.6|24605.6|178
1648238400000|2022-03-25 20:00:00|24708.1|24693.1|24700.6|24685.6|24748.1|24733.1|24700.6|24685.6|165
1648242000000|2022-03-25 21:00:00|24705.9|24665.9|24705.9|24665.9|24705.9|24665.9|24705.9|24665.9|0
1648418400000|2022-03-27 22:00:00|24702.6|24662.6|24657.9|24617.9|24742.8|24702.8|24648|24608|0
1648422000000|2022-03-27 23:00:00|24659.7|24619.7|24640.2|24600.2|24687|24647|24640.2|24600.2|0
1648425600000|2022-03-28 00:00:00|24637.7|24597.7|24602.6|24562.6|24655.5|24615.5|24596.4|24556.4|0
1648429200000|2022-03-28 01:00:00|24600.3|24560.3|24633.5|24593.5|24639.7|24599.7|24407.8|24367.8|0
1648432800000|2022-03-28 02:00:00|24633.6|24593.6|24678.7|24638.7|24685.1|24645.1|24628.8|24588.8|0
1648436400000|2022-03-28 03:00:00|24678.8|24638.8|24671.9|24631.9|24697.4|24657.4|24656.3|24616.3|0
1648440000000|2022-03-28 04:00:00|24669.5|24629.5|24625.7|24585.7|24671.9|24631.9|24625.6|24585.6|0
1648443600000|2022-03-28 05:00:00|24624.5|24584.5|24585.4|24545.4|24634.7|24594.7|24579.2|24539.2|0
1648447200000|2022-03-28 06:00:00|24587.7|24547.7|24610.6|24595.6|24640.6|24625.6|24550.6|24535.6|312
1648450800000|2022-03-28 07:00:00|24605.6|24590.6|24827.9|24812.9|24830.4|24815.4|24585.6|24570.6|2497
1648454400000|2022-03-28 08:00:00|24825.4|24810.4|24942.9|24927.9|24947.9|24932.9|24747.9|24732.9|1421
1648458000000|2022-03-28 09:00:00|24940.4|24925.4|25002.9|24987.9|25037.9|25022.9|24877.9|24862.9|1587
1648461600000|2022-03-28 10:00:00|25005.4|24990.4|25055.4|25040.4|25057.9|25042.9|24970.4|24955.4|664
1648465200000|2022-03-28 11:00:00|25062.9|25047.9|25070.4|25055.4|25107.9|25092.9|25047.9|25032.9|796
1648468800000|2022-03-28 12:00:00|25072.9|25057.9|24947.9|24932.9|25072.9|25057.9|24897.9|24882.9|1036
1648472400000|2022-03-28 13:00:00|24952.9|24937.9|24877.9|24862.9|24957.9|24942.9|24865.4|24850.4|1253
1648476000000|2022-03-28 14:00:00|24880.4|24865.4|24831.4|24816.4|24882.9|24867.9|24776.4|24761.4|1529
1648479600000|2022-03-28 15:00:00|24833.9|24818.9|24678.9|24658.9|24836.4|24821.4|24673.9|24648.9|2978
1648483200000|2022-03-28 16:00:00|24683.9|24653.9|24748.9|24723.9|24748.9|24723.9|24663.9|24643.9|223
1648486800000|2022-03-28 17:00:00|24743.9|24728.9|24733.9|24713.9|24758.9|24738.9|24713.9|24688.9|171
1648490400000|2022-03-28 18:00:00|24738.9|24708.9|24856.4|24841.4|24856.4|24841.4|24733.9|24708.9|177
1648494000000|2022-03-28 19:00:00|24853.9|24838.9|24858.9|24843.9|24878.9|24863.9|24813.9|24798.9|278
1648497600000|2022-03-28 20:00:00|24872.3|24832.3|24894.6|24854.6|24913.4|24873.4|24872.3|24832.3|0
1648501200000|2022-03-28 21:00:00|24895.2|24855.2|24893.4|24853.4|24895.2|24855.2|24886.5|24846.5|0
1648504800000|2022-03-28 22:00:00|24893.3|24853.3|24887.1|24847.1|24894|24854|24863.6|24823.6|0
1648508400000|2022-03-28 23:00:00|24887.2|24847.2|24879.4|24839.4|24908.5|24868.5|24876.3|24836.3|0
1648512000000|2022-03-29 00:00:00|24879.5|24839.5|24895.7|24855.7|24923.7|24883.7|24860.2|24820.2|0
1648515600000|2022-03-29 01:00:00|24898.1|24858.1|24945.7|24905.7|24958.2|24918.2|24895.7|24855.7|0
1648519200000|2022-03-29 02:00:00|24945.8|24905.8|24902.3|24862.3|24945.8|24905.8|24896|24856|0
1648522800000|2022-03-29 03:00:00|24899.9|24859.9|24908.5|24868.5|24933.2|24893.2|24896.1|24856.1|0
1648526400000|2022-03-29 04:00:00|24910.8|24870.8|24926.8|24886.8|24927|24887|24908.4|24868.4|0
1648530000000|2022-03-29 05:00:00|24924.4|24884.4|24988.6|24948.6|25000.9|24960.9|24908.1|24868.1|0
1648533600000|2022-03-29 06:00:00|24986.3|24946.3|24993.9|24978.9|25001.4|24986.4|24893.9|24878.9|506
1648537200000|2022-03-29 07:00:00|24996.4|24981.4|25029.8|25014.8|25123.9|25108.9|24916.4|24901.4|3500
1648540800000|2022-03-29 08:00:00|25027.3|25012.3|25104.8|25089.8|25132.3|25117.3|25017.3|25002.3|1093
1648544400000|2022-03-29 09:00:00|25107.3|25092.3|25242.3|25227.3|25292.3|25277.3|25097.3|25082.3|2743
1648548000000|2022-03-29 10:00:00|25244.8|25229.8|25262.3|25247.3|25282.3|25267.3|25212.3|25197.3|1218
1648551600000|2022-03-29 11:00:00|25259.8|25244.8|25332.1|25317.1|25349.6|25334.6|25119.8|25104.8|3928
1648555200000|2022-03-29 12:00:00|25329.6|25314.6|25494.6|25479.6|25519.6|25504.6|25324.6|25309.6|3760
1648558800000|2022-03-29 13:00:00|25497.1|25482.1|25347.1|25332.1|25504.6|25489.6|25287.1|25272.1|2422
1648562400000|2022-03-29 14:00:00|25349.6|25334.6|25265.6|25250.6|25359.6|25344.6|25200.6|25185.6|3174
1648566000000|2022-03-29 15:00:00|25268.1|25253.1|25253.1|25228.1|25323.1|25308.1|25175.6|25160.6|2548
1648569600000|2022-03-29 16:00:00|25258.1|25233.1|25228.1|25208.1|25258.1|25233.1|25168.1|25148.1|320
1648573200000|2022-03-29 17:00:00|25233.1|25203.1|25268.1|25243.1|25268.1|25243.1|25203.1|25178.1|151
1648576800000|2022-03-29 18:00:00|25263.1|25238.1|25303.1|25288.1|25315.6|25300.6|25248.1|25228.1|214
1648580400000|2022-03-29 19:00:00|25305.6|25290.6|25358.1|25343.1|25383.1|25368.1|25300.6|25285.6|304
1648584000000|2022-03-29 20:00:00|25398.2|25358.2|25350.4|25310.4|25398.2|25358.2|25337.4|25297.4|0
1648587600000|2022-03-29 21:00:00|25350.3|25310.3|25353.6|25313.6|25353.6|25313.6|25333.8|25293.8|0
1648591200000|2022-03-29 22:00:00|25353.5|25313.5|25348|25308|25365.3|25325.3|25320.7|25280.7|0
1648594800000|2022-03-29 23:00:00|25347.8|25307.8|25363.7|25323.7|25365.6|25325.6|25341.7|25301.7|0
1648598400000|2022-03-30 00:00:00|25361.8|25321.8|25286.3|25246.3|25361.8|25321.8|25271.1|25231.1|0
1648602000000|2022-03-30 01:00:00|25286.2|25246.2|25305.4|25265.4|25342.8|25302.8|25273.8|25233.8|0
1648605600000|2022-03-30 02:00:00|25305.3|25265.3|25237.4|25197.4|25305.4|25265.4|25237.4|25197.4|0
1648609200000|2022-03-30 03:00:00|25239.8|25199.8|25237.5|25197.5|25256.2|25216.2|25231.3|25191.3|0
1648612800000|2022-03-30 04:00:00|25237.6|25197.6|25179.1|25139.1|25250|25210|25158.7|25118.7|0
1648616400000|2022-03-30 05:00:00|25181.5|25141.5|25278.7|25238.7|25278.7|25238.7|25178.9|25138.9|0
1648620000000|2022-03-30 06:00:00|25279.8|25239.8|25263.1|25248.1|25290.9|25258.1|25160.6|25145.6|375
1648623600000|2022-03-30 07:00:00|25268.1|25253.1|25196.5|25181.5|25350.6|25335.6|25138.1|25123.1|3737
1648627200000|2022-03-30 08:00:00|25194|25179|25149|25134|25196.5|25181.5|25076.5|25061.5|1329
1648630800000|2022-03-30 09:00:00|25146.5|25131.5|25256.5|25241.5|25266.5|25251.5|25146.5|25131.5|1581
1648634400000|2022-03-30 10:00:00|25254|25239|25229|25214|25256.5|25241.5|25131.5|25116.5|2294
1648638000000|2022-03-30 11:00:00|25234|25219|25227.4|25212.4|25266.5|25251.5|25206.5|25191.5|703
1648641600000|2022-03-30 12:00:00|25224.9|25209.9|25222.4|25207.4|25262.4|25247.4|25147.4|25132.4|945
1648645200000|2022-03-30 13:00:00|25217.4|25202.4|25237.4|25222.4|25282.4|25267.4|25182.4|25167.4|1667
1648648800000|2022-03-30 14:00:00|25239.9|25224.9|25238.8|25223.8|25266.3|25251.3|25181.3|25166.3|1563
1648652400000|2022-03-30 15:00:00|25236.3|25221.3|25328.8|25303.8|25341.3|25326.3|25211.3|25196.3|4447
1648656000000|2022-03-30 16:00:00|25323.8|25308.8|25323.8|25298.8|25338.8|25318.8|25283.8|25263.8|507
1648659600000|2022-03-30 17:00:00|25318.8|25293.8|25283.8|25258.8|25318.8|25298.8|25278.8|25253.8|112
1648663200000|2022-03-30 18:00:00|25278.8|25253.8|25256.3|25241.3|25308.8|25283.8|25256.3|25241.3|92
1648666800000|2022-03-30 19:00:00|25261.3|25246.3|25251.3|25236.3|25266.3|25251.3|25168.8|25153.8|432
1648670400000|2022-03-30 20:00:00|25302.6|25262.6|25335.4|25295.4|25352.3|25312.3|25286.2|25246.2|0
1648674000000|2022-03-30 21:00:00|25334.7|25294.7|25331.7|25291.7|25338.4|25298.4|25328.6|25288.6|0
1648677600000|2022-03-30 22:00:00|25331.3|25291.3|25326.7|25286.7|25336.6|25296.6|25319.8|25279.8|0
1648681200000|2022-03-30 23:00:00|25328.5|25288.5|25311|25271|25334.2|25294.2|25304.8|25264.8|0
1648684800000|2022-03-31 00:00:00|25311.1|25271.1|25407.1|25367.1|25413.3|25373.3|25306.7|25266.7|0
1648688400000|2022-03-31 01:00:00|25407|25367|25388|25348|25413.4|25373.4|25375.5|25335.5|0
1648692000000|2022-03-31 02:00:00|25386.8|25346.8|25413.5|25373.5|25426|25386|25381.6|25341.6|0
1648695600000|2022-03-31 03:00:00|25413.6|25373.6|25363.4|25323.4|25413.6|25373.6|25357.1|25317.1|0
1648699200000|2022-03-31 04:00:00|25364.6|25324.6|25379.7|25339.7|25386|25346|25360.9|25320.9|0
1648702800000|2022-03-31 05:00:00|25380.9|25340.9|25370.7|25330.7|25386|25346|25329.9|25289.9|0
1648706400000|2022-03-31 06:00:00|25369.5|25329.5|25336.3|25321.3|25369.5|25333.8|25263.8|25248.8|328
1648710000000|2022-03-31 07:00:00|25331.3|25316.3|25280.3|25265.3|25368.8|25353.8|25250.3|25235.3|2694
1648713600000|2022-03-31 08:00:00|25277.8|25262.8|25287.8|25272.8|25315.3|25300.3|25207.8|25192.8|1463
1648717200000|2022-03-31 09:00:00|25290.3|25275.3|25245.3|25230.3|25307.8|25292.8|25235.3|25220.3|2577
1648720800000|2022-03-31 10:00:00|25247.8|25232.8|25270.3|25255.3|25285.3|25270.3|25210.3|25195.3|821
1648724400000|2022-03-31 11:00:00|25265.3|25250.3|25286.2|25271.2|25298.7|25283.7|25232.8|25217.8|1673
1648728000000|2022-03-31 12:00:00|25283.7|25268.7|25313.7|25298.7|25316.2|25301.2|25278.7|25263.7|849
1648731600000|2022-03-31 13:00:00|25311.2|25296.2|25213.7|25198.7|25338.7|25323.7|25173.7|25158.7|4759
1648735200000|2022-03-31 14:00:00|25208.7|25193.7|25159.9|25144.9|25221.2|25206.2|25052.4|25037.4|2501
1648738800000|2022-03-31 15:00:00|25157.4|25142.4|25074.9|25054.9|25164.9|25149.9|25012.4|24997.4|3295
1648742400000|2022-03-31 16:00:00|25079.9|25049.9|25019.9|24994.9|25084.9|25064.9|24999.9|24979.9|301
1648746000000|2022-03-31 17:00:00|25014.9|24999.9|24989.9|24964.9|25039.9|25014.9|24984.9|24959.9|166
1648749600000|2022-03-31 18:00:00|24984.9|24959.9|24987.4|24972.4|24987.4|24972.4|24952.4|24934.9|158
1648753200000|2022-03-31 19:00:00|24989.9|24974.9|24892.4|24877.4|25027.4|25012.4|24869.9|24854.9|303
1648756800000|2022-03-31 20:00:00|24899.9|24859.9|24989|24949|25010.8|24970.8|24887.8|24847.8|0
1648760400000|2022-03-31 21:00:00|24986.6|24946.6|24975.3|24935.3|24989.6|24949.6|24955.7|24915.7|0
1648764000000|2022-03-31 22:00:00|24975.2|24935.2|24992.3|24952.3|25008.9|24968.9|24957.2|24917.2|0
1648767600000|2022-03-31 23:00:00|24994.1|24954.1|24998.5|24958.5|25019.8|24979.8|24986.6|24946.6|0
1648771200000|2022-04-01 00:00:00|24998.6|24958.6|25017.5|24977.5|25017.5|24977.5|24948.5|24908.5|0
1648774800000|2022-04-01 01:00:00|25016.3|24976.3|25019|24979|25050.2|25010.2|24987.4|24947.4|0
1648778400000|2022-04-01 02:00:00|25016.6|24976.6|25047.6|25007.6|25057.1|25017.1|25000.6|24960.6|0
1648782000000|2022-04-01 03:00:00|25047.6|25007.6|25060|25020|25066.5|25026.5|25047.5|25007.5|0
1648785600000|2022-04-01 04:00:00|25061.2|25021.2|25053.4|25013.4|25066|25026|25041|25001|0
1648789200000|2022-04-01 05:00:00|25051|25011|25037.3|24997.3|25104.5|25064.5|25037.3|24997.3|0
1648792800000|2022-04-01 06:00:00|25034.9|24994.9|25064.9|25049.9|25094.9|25079.9|24987.4|24972.3|464
1648796400000|2022-04-01 07:00:00|25062.4|25047.4|25097.4|25082.4|25132.4|25117.4|24952.4|24937.4|3423
1648800000000|2022-04-01 08:00:00|25092.4|25077.4|25164.9|25149.9|25187.4|25172.4|25069.9|25054.9|2004
1648803600000|2022-04-01 09:00:00|25162.4|25147.4|25194|25179|25224|25209|25107.4|25092.4|2039
1648807200000|2022-04-01 10:00:00|25196.5|25181.5|25225.5|25210.5|25249|25234|25196.5|25181.5|902
1648810800000|2022-04-01 11:00:00|25230.5|25215.5|25245.5|25230.5|25250.5|25235.5|25213|25198|495
1648814400000|2022-04-01 12:00:00|25243|25228|25215.5|25200.5|25285.5|25270.5|25200.5|25185.5|794
1648818000000|2022-04-01 13:00:00|25213|25198|25261.9|25246.9|25297|25282|25195.5|25180.5|1364
1648821600000|2022-04-01 14:00:00|25259.4|25244.4|25214|25199|25279.4|25264.4|25144|25129|3680
1648825200000|2022-04-01 15:00:00|25211.5|25196.5|25116.5|25091.5|25229|25214|25101.5|25076.5|2238
1648828800000|2022-04-01 16:00:00|25111.5|25096.5|25091.5|25071.5|25121.5|25096.5|25066.5|25041.5|219
1648832400000|2022-04-01 17:00:00|25096.5|25066.5|25136.5|25111.5|25161.5|25136.5|25061.5|25036.5|109
1648836000000|2022-04-01 18:00:00|25131.5|25116.5|25166.5|25151.5|25209|25194|25131.5|25111.5|130
1648839600000|2022-04-01 19:00:00|25164|25149|25231.5|25216.5|25234|25219|25131.5|25116.5|227
1648843200000|2022-04-01 20:00:00|25243|25203|25235.1|25195.1|25243|25203|25173.4|25133.4|0
1649023200000|2022-04-03 22:00:00|25238.3|25198.3|25138.1|25098.1|25243.9|25203.9|25124.3|25084.3|0
1649026800000|2022-04-03 23:00:00|25136.9|25096.9|25082.2|25042.2|25155.1|25115.1|25071.7|25031.7|0
1649030400000|2022-04-04 00:00:00|25082.3|25042.3|25142.9|25102.9|25149.4|25109.4|25072.2|25032.2|0
1649034000000|2022-04-04 01:00:00|25142.8|25102.8|25168|25128|25180.6|25140.6|25127.1|25087.1|0
1649037600000|2022-04-04 02:00:00|25167.9|25127.9|25174.2|25134.2|25180.5|25140.5|25149.1|25109.1|0
1649041200000|2022-04-04 03:00:00|25173|25133|25206.9|25166.9|25207|25167|25167.9|25127.9|0
1649044800000|2022-04-04 04:00:00|25207|25167|25213.5|25173.5|25219.7|25179.7|25200.9|25160.9|0
1649048400000|2022-04-04 05:00:00|25211.2|25171.2|25271.6|25231.6|25284.1|25244.1|25200.9|25160.9|0
1649052000000|2022-04-04 06:00:00|25269.3|25229.3|25211.5|25196.5|25299|25284|25169|25154|322
1649055600000|2022-04-04 07:00:00|25216.5|25201.5|25030.8|25015.8|25216.5|25201.5|24904|24889|3239
1649059200000|2022-04-04 08:00:00|25033.3|25018.3|25130.8|25115.8|25155.8|25140.8|24970.8|24955.8|1583
1649062800000|2022-04-04 09:00:00|25128.3|25113.3|25230.8|25215.8|25253.3|25238.3|25123.3|25108.3|1461
1649066400000|2022-04-04 10:00:00|25233.3|25218.3|25138.3|25123.3|25250.8|25235.8|25135.8|25120.8|1341
1649070000000|2022-04-04 11:00:00|25140.8|25125.8|25114.6|25099.6|25155.8|25140.8|25075.8|25060.8|734
1649073600000|2022-04-04 12:00:00|25117.1|25102.1|25077.1|25062.1|25127.1|25112.1|25067.1|25052.1|633
1649077200000|2022-04-04 13:00:00|25082.1|25067.1|25199.6|25184.6|25199.6|25184.6|25072.1|25057.1|1057
1649080800000|2022-04-04 14:00:00|25202.1|25187.1|25185.4|25170.4|25222.9|25207.9|25170.4|25155.4|1750
1649084400000|2022-04-04 15:00:00|25182.9|25167.9|25252.9|25227.9|25272.9|25247.9|25172.9|25157.9|1873
1649088000000|2022-04-04 16:00:00|25247.9|25232.9|25227.9|25202.9|25252.9|25232.9|25212.9|25192.9|190
1649091600000|2022-04-04 17:00:00|25222.9|25197.9|25242.9|25222.9|25242.9|25222.9|25212.9|25192.9|66
1649095200000|2022-04-04 18:00:00|25237.9|25217.9|25250.4|25235.4|25262.9|25247.9|25217.9|25192.9|107
1649098800000|2022-04-04 19:00:00|25247.9|25232.9|25270.4|25255.4|25290.4|25275.4|25237.9|25222.9|228
1649102400000|2022-04-04 20:00:00|25299.9|25259.9|25282.1|25242.1|25311.3|25271.3|25277.7|25237.7|0
1649106000000|2022-04-04 21:00:00|25283.3|25243.3|25289.6|25249.6|25290|25250|25280.2|25240.2|0
1649109600000|2022-04-04 22:00:00|25289.5|25249.5|25274.8|25234.8|25289.5|25249.5|25269.2|25229.2|0
1649113200000|2022-04-04 23:00:00|25272.9|25232.9|25276.2|25236.2|25299.8|25259.8|25269.2|25229.2|0
1649116800000|2022-04-05 00:00:00|25278|25238|25261.2|25221.2|25278|25238|25237.3|25197.3|0
1649120400000|2022-04-05 01:00:00|25261.3|25221.3|25267.5|25227.5|25279.9|25239.9|25242.6|25202.6|0
1649124000000|2022-04-05 02:00:00|25267.6|25227.6|25261.2|25221.2|25267.6|25227.6|25249|25209|0
1649127600000|2022-04-05 03:00:00|25261.3|25221.3|25255|25215|25267.5|25227.5|25236.3|25196.3|0
1649131200000|2022-04-05 04:00:00|25255.1|25215.1|25254.8|25214.8|25267.2|25227.2|25248.5|25208.5|0
1649134800000|2022-04-05 05:00:00|25254.7|25214.7|25248.8|25208.8|25261|25221|25161.9|25121.9|0
1649138400000|2022-04-05 06:00:00|25251.1|25211.1|25177.9|25162.9|25267.4|25230.4|25137.9|25122.9|350
1649142000000|2022-04-05 07:00:00|25175.4|25160.4|25251.5|25236.5|25294|25279|25095.4|25080.4|3454
1649145600000|2022-04-05 08:00:00|25254|25239|25219|25204|25284|25269|25204|25189|1527
1649149200000|2022-04-05 09:00:00|25216.5|25201.5|25059|25044|25239|25224|25039|25024|1522
1649152800000|2022-04-05 10:00:00|25056.5|25041.5|25001.5|24986.5|25099|25084|24941.5|24926.5|1869
1649156400000|2022-04-05 11:00:00|24999|24984|25024|25009|25041.5|25026.5|24914|24899|1067
1649160000000|2022-04-05 12:00:00|25019|25004|24948.4|24933.4|25046.5|25031.5|24930.9|24915.9|1036
1649163600000|2022-04-05 13:00:00|24950.9|24935.9|25063.4|25048.4|25083.4|25068.4|24948.4|24933.4|1794
1649167200000|2022-04-05 14:00:00|25065.9|25050.9|24949.6|24934.6|25093.4|25078.4|24862.1|24847.1|2810
1649170800000|2022-04-05 15:00:00|24947.1|24932.1|24914.6|24894.6|24994.6|24979.6|24907.1|24889.6|2195
1649174400000|2022-04-05 16:00:00|24919.6|24889.6|24934.6|24914.6|24939.6|24914.6|24869.6|24844.6|223
1649178000000|2022-04-05 17:00:00|24939.6|24919.6|24904.6|24884.6|24979.6|24959.6|24884.6|24859.6|198
1649181600000|2022-04-05 18:00:00|24899.6|24879.6|24899.6|24884.6|24934.6|24917.1|24879.6|24854.6|101
1649185200000|2022-04-05 19:00:00|24902.1|24887.1|24874.6|24859.6|24912.1|24897.1|24809.6|24794.6|277
1649188800000|2022-04-05 20:00:00|24892.9|24852.9|24927.3|24887.3|24928.5|24888.5|24872.9|24832.9|0
1649192400000|2022-04-05 21:00:00|24927.9|24887.9|24933.2|24893.2|24938.2|24898.2|24926.1|24886.1|0
1649196000000|2022-04-05 22:00:00|24926.5|24886.5|24919.2|24879.2|24930.2|24890.2|24889.8|24849.8|0
1649199600000|2022-04-05 23:00:00|24919.4|24879.4|24907|24867|24928.1|24888.1|24901.4|24861.4|0
1649203200000|2022-04-06 00:00:00|24905.1|24865.1|24817.9|24777.9|24929.6|24889.6|24817.9|24777.9|0
1649206800000|2022-04-06 01:00:00|24815.6|24775.6|24801.4|24761.4|24876.3|24836.3|24795.2|24755.2|0
1649210400000|2022-04-06 02:00:00|24801.6|24761.6|24814.4|24774.4|24820.6|24780.6|24795.4|24755.4|0
1649214000000|2022-04-06 03:00:00|24814.3|24774.3|24813.8|24773.8|24820.7|24780.7|24795.4|24755.4|0
1649217600000|2022-04-06 04:00:00|24813.9|24773.9|24820.2|24780.2|24845.2|24805.2|24813.9|24773.9|0
1649221200000|2022-04-06 05:00:00|24820.3|24780.3|24875.8|24835.8|24882.4|24842.4|24820.2|24780.2|0
1649224800000|2022-04-06 06:00:00|24875.7|24835.7|24897.1|24882.1|24957.1|24942.1|24869.6|24829.6|299
1649228400000|2022-04-06 07:00:00|24894.6|24879.6|24678.9|24663.9|25024.6|25009.6|24661.4|24646.4|3749
1649232000000|2022-04-06 08:00:00|24681.4|24666.4|24673.9|24658.9|24746.4|24731.4|24541.4|24526.4|2777
1649235600000|2022-04-06 09:00:00|24676.4|24661.4|24673.9|24658.9|24708.9|24693.9|24603.9|24588.9|1404
1649239200000|2022-04-06 10:00:00|24676.4|24661.4|24563.9|24548.9|24681.4|24666.4|24558.9|24543.9|1548
1649242800000|2022-04-06 11:00:00|24566.4|24551.4|24406.1|24391.1|24573.9|24558.9|24406.1|24391.1|1586
1649246400000|2022-04-06 12:00:00|24403.6|24388.6|24348.6|24333.6|24438.6|24423.6|24321.1|24306.1|1869
1649250000000|2022-04-06 13:00:00|24343.6|24328.6|24223.6|24208.6|24378.6|24363.6|24218.6|24203.6|2468
1649253600000|2022-04-06 14:00:00|24228.6|24213.6|24412|24397|24452|24437|24202|24187|3545
1649257200000|2022-04-06 15:00:00|24407|24392|24454.5|24434.5|24494.5|24469.5|24389.5|24374.5|3312
1649260800000|2022-04-06 16:00:00|24459.5|24429.5|24409.5|24389.5|24479.5|24459.5|24394.5|24374.5|286
1649264400000|2022-04-06 17:00:00|24404.5|24384.5|24439.5|24414.5|24494.5|24474.5|24389.5|24369.5|294
1649268000000|2022-04-06 18:00:00|24444.5|24419.5|24519.5|24504.5|24534.5|24509.5|24339.5|24319.5|377
1649271600000|2022-04-06 19:00:00|24522|24507|24469.5|24454.5|24547|24532|24429.5|24414.5|417
1649275200000|2022-04-06 20:00:00|24470.7|24430.7|24446.6|24406.6|24494.5|24454.5|24444.7|24404.7|0
1649278800000|2022-04-06 21:00:00|24444.7|24404.7|24462.1|24422.1|24465.9|24425.9|24444.7|24404.7|0
1649282400000|2022-04-06 22:00:00|24462.7|24422.7|24489.4|24449.4|24505.4|24465.4|24456.3|24416.3|0
1649286000000|2022-04-06 23:00:00|24488.2|24448.2|24377.7|24337.7|24495.8|24455.8|24367.5|24327.5|0
1649289600000|2022-04-07 00:00:00|24377.5|24337.5|24386.9|24346.9|24393.8|24353.8|24353.7|24313.7|0
1649293200000|2022-04-07 01:00:00|24388.9|24348.9|24426.8|24386.8|24458.8|24418.8|24370.9|24330.9|0
1649296800000|2022-04-07 02:00:00|24424.8|24384.8|24399|24359|24430.8|24390.8|24389|24349|0
1649300400000|2022-04-07 03:00:00|24400|24360|24339.2|24299.2|24405|24365|24338.3|24298.3|0
1649304000000|2022-04-07 04:00:00|24340.3|24300.3|24381.9|24341.9|24394.8|24354.8|24332.3|24292.3|0
1649307600000|2022-04-07 05:00:00|24342.3|24302.3|24376.5|24336.5|24402.5|24362.5|24318.6|24278.6|0
1649311200000|2022-04-07 06:00:00|24399.9|24359.9|24587|24572|24589.5|24574.5|24369.5|24341|505
1649314800000|2022-04-07 07:00:00|24584.5|24569.5|24522|24507|24727|24712|24507|24492|2961
1649318400000|2022-04-07 08:00:00|24524.5|24509.5|24622|24607|24624.5|24609.5|24449.5|24434.5|2169
1649322000000|2022-04-07 09:00:00|24624.5|24609.5|24742|24727|24762|24747|24612|24597|1939
1649325600000|2022-04-07 10:00:00|24737|24722|24732|24717|24792|24777|24727|24712|1286
1649329200000|2022-04-07 11:00:00|24734.5|24719.5|24727|24712|24937|24922|24677|24662|3301
1649332800000|2022-04-07 12:00:00|24729.5|24714.5|24637|24622|24742|24727|24587|24572|1518
1649336400000|2022-04-07 13:00:00|24642|24627|24590.5|24575.5|24675.5|24660.5|24580.5|24565.5|1727
1649340000000|2022-04-07 14:00:00|24585.5|24570.5|24384.4|24369.4|24590.5|24575.5|24366.9|24351.9|3368
1649343600000|2022-04-07 15:00:00|24379.4|24364.4|24331.9|24311.9|24429.4|24414.4|24246.9|24231.9|2924
1649347200000|2022-04-07 16:00:00|24326.9|24306.9|24361.9|24341.9|24401.9|24381.9|24301.9|24281.9|484
1649350800000|2022-04-07 17:00:00|24356.9|24336.9|24506.9|24481.9|24511.9|24491.9|24356.9|24336.9|466
1649354400000|2022-04-07 18:00:00|24511.9|24486.9|24551.9|24536.9|24559.4|24544.4|24451.9|24426.9|264
1649358000000|2022-04-07 19:00:00|24546.9|24531.9|24536.9|24521.9|24599.4|24584.4|24529.4|24514.4|291
1649361600000|2022-04-07 20:00:00|24561|24521|24560.3|24520.3|24592.1|24552.1|24530.3|24490.3|0
1649365200000|2022-04-07 21:00:00|24561.6|24521.6|24553.4|24513.4|24563.7|24523.7|24547.7|24507.7|0
1649368800000|2022-04-07 22:00:00|24553.3|24513.3|24567.6|24527.6|24581.6|24541.6|24550.2|24510.2|0
1649372400000|2022-04-07 23:00:00|24567.5|24527.5|24608.8|24568.8|24620.9|24580.9|24558.1|24518.1|0
1649376000000|2022-04-08 00:00:00|24608.7|24568.7|24547.5|24507.5|24617.1|24577.1|24477.9|24437.9|0
1649379600000|2022-04-08 01:00:00|24549.5|24509.5|24524.2|24484.2|24555.5|24515.5|24521.5|24481.5|0
1649383200000|2022-04-08 02:00:00|24523.1|24483.1|24578.1|24538.1|24582.1|24542.1|24472.4|24432.4|0
1649386800000|2022-04-08 03:00:00|24580.1|24540.1|24504.9|24464.9|24584.8|24544.8|24498.3|24458.3|0
1649390400000|2022-04-08 04:00:00|24556.8|24516.8|24463.7|24423.7|24558.8|24518.8|24457|24417|0
1649394000000|2022-04-08 05:00:00|24532.2|24492.2|24593.2|24553.2|24599.2|24559.2|24521.3|24481.3|0
1649397600000|2022-04-08 06:00:00|24539.6|24499.6|24659.4|24644.4|24691.9|24676.9|24529.4|24493.5|470
1649401200000|2022-04-08 07:00:00|24664.4|24649.4|24773.1|24758.1|24779.4|24764.4|24661.9|24646.9|3829
1649404800000|2022-04-08 08:00:00|24768.1|24753.1|24743.1|24728.1|24858.1|24843.1|24720.6|24705.6|1816
1649408400000|2022-04-08 09:00:00|24740.6|24725.6|24763.1|24748.1|24768.1|24753.1|24703.1|24688.1|941
1649412000000|2022-04-08 10:00:00|24760.6|24745.6|24748.1|24733.1|24778.1|24763.1|24678.1|24663.1|954
1649415600000|2022-04-08 11:00:00|24745.6|24730.6|24777.5|24762.5|24808.1|24793.1|24735.6|24720.6|674
1649419200000|2022-04-08 12:00:00|24780|24765|24712.5|24697.5|24792.5|24777.5|24702.5|24687.5|860
1649422800000|2022-04-08 13:00:00|24710|24695|24635|24620|24712.5|24697.5|24635|24620|1430
1649426400000|2022-04-08 14:00:00|24632.5|24617.5|24784.8|24769.8|24787.3|24772.3|24617.5|24602.5|2286
1649430000000|2022-04-08 15:00:00|24782.3|24767.3|24812.3|24792.3|24827.3|24809.8|24754.8|24739.8|2549
1649433600000|2022-04-08 16:00:00|24817.3|24797.3|24817.3|24797.3|24827.3|24807.3|24787.3|24767.3|312
1649437200000|2022-04-08 17:00:00|24812.3|24792.3|24782.3|24757.3|24822.3|24802.3|24777.3|24752.3|146
1649440800000|2022-04-08 18:00:00|24777.3|24752.3|24757.3|24742.3|24802.3|24777.3|24724.8|24709.8|198
1649444400000|2022-04-08 19:00:00|24754.8|24739.8|24732.3|24717.3|24792.3|24777.3|24704.8|24689.8|249
1649448000000|2022-04-08 20:00:00|24756|24716|24752.2|24712.2|24801.7|24761.7|24731.7|24691.7|0
1649628000000|2022-04-10 22:00:00|24834.3|24794.3|24793.1|24753.1|24858.7|24818.7|24777.1|24737.1|0
1649631600000|2022-04-10 23:00:00|24793.2|24753.2|24708.4|24668.4|24799.5|24759.5|24708.4|24668.4|0
1649635200000|2022-04-11 00:00:00|24708.2|24668.2|24771.1|24731.1|24777.5|24737.5|24631.8|24591.8|0
1649638800000|2022-04-11 01:00:00|24771|24731|24655.9|24615.9|24784|24744|24624.3|24584.3|0
1649642400000|2022-04-11 02:00:00|24655.8|24615.8|24646.5|24606.5|24691.5|24651.5|24636.7|24596.7|0
1649646000000|2022-04-11 03:00:00|24646.4|24606.4|24652.3|24612.3|24690.8|24650.8|24613.7|24573.7|0
1649649600000|2022-04-11 04:00:00|24652.4|24612.4|24620.4|24580.4|24677.8|24637.8|24620.4|24580.4|0
1649653200000|2022-04-11 05:00:00|24620.5|24580.5|24718.5|24678.5|24718.5|24678.5|24620.4|24580.4|0
1649656800000|2022-04-11 06:00:00|24718.6|24678.6|24717.3|24702.3|24777.3|24762.3|24682.3|24658.7|572
1649660400000|2022-04-11 07:00:00|24712.3|24697.3|24880.6|24865.6|24990.6|24975.6|24604.8|24589.8|4288
1649664000000|2022-04-11 08:00:00|24885.6|24870.6|24750.6|24735.6|24910.6|24895.6|24665.6|24650.6|1764
1649667600000|2022-04-11 09:00:00|24753.1|24738.1|24795.6|24780.6|24840.6|24825.6|24705.6|24690.6|934
1649671200000|2022-04-11 10:00:00|24793.1|24778.1|24855.6|24840.6|24855.6|24840.6|24790.6|24775.6|901
1649674800000|2022-04-11 11:00:00|24853.1|24838.1|24769.3|24754.3|24890.6|24875.6|24766.8|24751.8|1255
1649678400000|2022-04-11 12:00:00|24771.8|24756.8|24694.3|24679.3|24786.8|24771.8|24689.3|24674.3|903
1649682000000|2022-04-11 13:00:00|24691.8|24676.8|24831.8|24816.8|24841.8|24826.8|24681.8|24666.8|1528
1649685600000|2022-04-11 14:00:00|24829.3|24814.3|24767|24752|24856.8|24841.8|24744.5|24729.5|1487
1649689200000|2022-04-11 15:00:00|24764.5|24749.5|24777|24757|24797|24782|24722|24707|2410
1649692800000|2022-04-11 16:00:00|24782|24752|24727|24702|24787|24762|24707|24682|261
1649696400000|2022-04-11 17:00:00|24722|24707|24747|24727|24752|24732|24712|24692|162
1649700000000|2022-04-11 18:00:00|24752|24732|24754.5|24739.5|24779.5|24764.5|24692|24677|141
1649703600000|2022-04-11 19:00:00|24757|24742|24624.5|24609.5|24774.5|24759.5|24614.5|24599.5|340
1649707200000|2022-04-11 20:00:00|24634.1|24594.1|24677.9|24637.9|24690.9|24650.9|24615.9|24575.9|0
1649710800000|2022-04-11 21:00:00|24677.3|24637.3|24678.8|24638.8|24684.8|24644.8|24674.1|24634.1|0
1649714400000|2022-04-11 22:00:00|24679.1|24639.1|24662.9|24622.9|24703.9|24663.9|24644.7|24604.7|0
1649718000000|2022-04-11 23:00:00|24663|24623|24608.8|24568.8|24665.5|24625.5|24588.1|24548.1|0
1649721600000|2022-04-12 00:00:00|24608.7|24568.7|24552.7|24512.7|24660.7|24620.7|24544.6|24504.6|0
1649725200000|2022-04-12 01:00:00|24552.6|24512.6|24519.8|24479.8|24565.4|24525.4|24513.5|24473.5|0
1649728800000|2022-04-12 02:00:00|24519.9|24479.9|24527.3|24487.3|24533.6|24493.6|24508.1|24468.1|0
1649732400000|2022-04-12 03:00:00|24524.2|24484.2|24528.6|24488.6|24538.3|24498.3|24489.2|24449.2|0
1649736000000|2022-04-12 04:00:00|24525.5|24485.5|24520.1|24480.1|24547.3|24507.3|24483.2|24443.2|0
1649739600000|2022-04-12 05:00:00|24489.6|24449.6|24511.4|24471.4|24550.6|24510.6|24468.7|24428.7|0
1649743200000|2022-04-12 06:00:00|24505.1|24465.1|24504.5|24489.5|24553.1|24527|24449.5|24434.5|617
1649746800000|2022-04-12 07:00:00|24482|24467|24474.3|24459.3|24509.5|24494.5|24341.8|24326.8|4488
1649750400000|2022-04-12 08:00:00|24471.8|24456.8|24624.3|24609.3|24679.3|24664.3|24416.8|24401.8|1894
1649754000000|2022-04-12 09:00:00|24626.8|24611.8|24674.3|24659.3|24701.8|24686.8|24581.8|24566.8|1300
1649757600000|2022-04-12 10:00:00|24671.8|24656.8|24739.3|24724.3|24786.8|24771.8|24669.3|24654.3|1397
1649761200000|2022-04-12 11:00:00|24741.8|24726.8|24698.4|24683.4|24766.8|24751.8|24678.4|24663.4|985
1649764800000|2022-04-12 12:00:00|24695.9|24680.9|24760.9|24745.9|24818.4|24803.4|24628.4|24613.4|2300
1649768400000|2022-04-12 13:00:00|24758.4|24743.4|24730.9|24715.9|24768.4|24753.4|24583.4|24568.4|2306
1649772000000|2022-04-12 14:00:00|24733.4|24718.4|24634|24619|24743.4|24728.4|24624|24609|1960
1649775600000|2022-04-12 15:00:00|24629|24614|24691.5|24671.5|24709|24694|24619|24604|2167
1649779200000|2022-04-12 16:00:00|24686.5|24666.5|24661.5|24636.5|24696.5|24671.5|24606.5|24586.5|286
1649782800000|2022-04-12 17:00:00|24656.5|24631.5|24576.5|24551.5|24691.5|24671.5|24561.5|24541.5|225
1649786400000|2022-04-12 18:00:00|24571.5|24546.5|24531.5|24516.5|24606.5|24586.5|24486.5|24471.5|288
1649790000000|2022-04-12 19:00:00|24529|24514|24489|24474|24534|24519|24434|24419|288
1649793600000|2022-04-12 20:00:00|24494.5|24454.5|24516.6|24476.6|24544|24504|24462.5|24422.5|0
1649797200000|2022-04-12 21:00:00|24516.7|24476.7|24523.6|24483.6|24524.9|24484.9|24516.6|24476.6|0
1649800800000|2022-04-12 22:00:00|24524|24484|24560.3|24520.3|24560.3|24520.3|24506.2|24466.2|0
1649804400000|2022-04-12 23:00:00|24560.2|24520.2|24599|24559|24603.3|24563.3|24557.1|24517.1|0
1649808000000|2022-04-13 00:00:00|24598.9|24558.9|24647.2|24607.2|24647.2|24607.2|24578.6|24538.6|0
1649811600000|2022-04-13 01:00:00|24647.1|24607.1|24625.2|24585.2|24653.6|24613.6|24615.6|24575.6|0
1649815200000|2022-04-13 02:00:00|24622.1|24582.1|24622.7|24582.7|24653.9|24613.9|24609.9|24569.9|0
1649818800000|2022-04-13 03:00:00|24628.9|24588.9|24654.3|24614.3|24666.9|24626.9|24628.9|24588.9|0
1649822400000|2022-04-13 04:00:00|24654.4|24614.4|24628.9|24588.9|24666.8|24626.8|24615.7|24575.7|0
1649826000000|2022-04-13 05:00:00|24628.8|24588.8|24740|24700|24762.5|24722.5|24622.5|24582.5|0
1649829600000|2022-04-13 06:00:00|24740.1|24700.1|24626.5|24611.5|24746.3|24706.3|24599|24584|340
1649833200000|2022-04-13 07:00:00|24624|24609|24637.7|24622.7|24674|24659|24544|24529|4172
1649836800000|2022-04-13 08:00:00|24640.2|24625.2|24675.2|24660.2|24715.2|24700.2|24612.7|24597.7|3298
1649840400000|2022-04-13 09:00:00|24677.7|24662.7|24567.7|24552.7|24712.7|24697.7|24555.2|24540.2|1346
1649844000000|2022-04-13 10:00:00|24565.2|24550.2|24622.7|24607.7|24632.7|24617.7|24547.7|24532.7|1019
1649847600000|2022-04-13 11:00:00|24625.2|24610.2|24555.4|24540.4|24652.7|24637.7|24550.4|24535.4|669
1649851200000|2022-04-13 12:00:00|24557.9|24542.9|24540.4|24525.4|24582.9|24567.9|24517.9|24502.9|890
1649854800000|2022-04-13 13:00:00|24542.9|24527.9|24635.4|24620.4|24650.4|24635.4|24515.4|24500.4|1896
1649858400000|2022-04-13 14:00:00|24640.4|24625.4|24636.6|24621.6|24656.6|24641.6|24600.4|24585.4|1694
1649862000000|2022-04-13 15:00:00|24634.1|24619.1|24699.1|24674.1|24739.1|24724.1|24634.1|24619.1|2072
1649865600000|2022-04-13 16:00:00|24694.1|24669.1|24729.1|24709.1|24754.1|24734.1|24679.1|24654.1|209
1649869200000|2022-04-13 17:00:00|24734.1|24704.1|24704.1|24684.1|24744.1|24719.1|24684.1|24664.1|273
1649872800000|2022-04-13 18:00:00|24699.1|24679.1|24716.6|24701.6|24729.1|24714.1|24694.1|24669.1|103
1649876400000|2022-04-13 19:00:00|24719.1|24704.1|24736.6|24721.6|24761.6|24746.6|24699.1|24684.1|185
1649880000000|2022-04-13 20:00:00|24747.2|24707.2|24703.9|24663.9|24747.2|24707.2|24701.9|24661.9|0
1649883600000|2022-04-13 21:00:00|24704|24664|24706.3|24666.3|24708.8|24668.8|24699.2|24659.2|0
1649887200000|2022-04-13 22:00:00|24706.1|24666.1|24731.8|24691.8|24733.7|24693.7|24697.7|24657.7|0
1649890800000|2022-04-13 23:00:00|24733.1|24693.1|24701.6|24661.6|24733.7|24693.7|24697.1|24657.1|0
1649894400000|2022-04-14 00:00:00|24701.7|24661.7|24768.2|24728.2|24800|24760|24699.6|24659.6|0
1649898000000|2022-04-14 01:00:00|24768.1|24728.1|24789|24749|24793.7|24753.7|24748.5|24708.5|0
1649901600000|2022-04-14 02:00:00|24788.9|24748.9|24789.5|24749.5|24820.7|24780.7|24782.5|24742.5|0
1649905200000|2022-04-14 03:00:00|24792.6|24752.6|24802|24762|24815.2|24775.2|24782.8|24742.8|0
1649908800000|2022-04-14 04:00:00|24802.1|24762.1|24836.4|24796.4|24856.1|24816.1|24802.1|24762.1|0
1649912400000|2022-04-14 05:00:00|24836.5|24796.5|24841|24801|24879.5|24839.5|24830|24790|0
1649916000000|2022-04-14 06:00:00|24841.1|24801.1|24826.6|24811.6|24899.1|24884.1|24784.1|24769.1|810
1649919600000|2022-04-14 07:00:00|24834.1|24819.1|24796.9|24781.9|24861.6|24846.6|24756.9|24741.9|3523
1649923200000|2022-04-14 08:00:00|24799.4|24784.4|24769.4|24754.4|24826.9|24811.9|24719.4|24704.4|1047
1649926800000|2022-04-14 09:00:00|24766.9|24751.9|24716.9|24701.9|24781.9|24766.9|24661.9|24646.9|1214
1649930400000|2022-04-14 10:00:00|24719.4|24704.4|24791.9|24776.9|24811.9|24796.9|24716.9|24701.9|719
1649934000000|2022-04-14 11:00:00|24796.9|24781.9|24809.4|24794.4|24876.9|24861.9|24771.9|24756.9|1786
1649937600000|2022-04-14 12:00:00|24806.9|24791.9|24866.9|24851.9|24896.9|24881.9|24799.4|24784.4|1032
1649941200000|2022-04-14 13:00:00|24869.4|24854.4|24866.9|24851.9|24956.9|24941.9|24829.4|24814.4|1276
1649944800000|2022-04-14 14:00:00|24869.4|24854.4|24856|24841|24929.4|24914.4|24846|24831|2005
1649948400000|2022-04-14 15:00:00|24853.5|24838.5|24818.5|24798.5|24901|24886|24818.5|24793.5|1939
1649952000000|2022-04-14 16:00:00|24813.5|24793.5|24763.5|24738.5|24843.5|24823.5|24738.5|24718.5|270
1649955600000|2022-04-14 17:00:00|24768.5|24743.5|24823.5|24798.5|24823.5|24803.5|24743.5|24718.5|188
1649959200000|2022-04-14 18:00:00|24828.5|24803.5|24768.5|24753.5|24843.5|24823.5|24761|24746|164
1649962800000|2022-04-14 19:00:00|24766|24751|24731|24716|24798.5|24783.5|24731|24716|258
1649966400000|2022-04-14 20:00:00|24756.2|24716.2|24779.4|24739.4|24785.2|24745.2|24750.9|24710.9|0
1650232800000|2022-04-17 22:00:00|24642.5|24602.5|24617|24577|24711.9|24671.9|24590.6|24550.6|0
1650236400000|2022-04-17 23:00:00|24619.5|24579.5|24526.1|24486.1|24621.4|24581.4|24517.4|24477.4|0
1650240000000|2022-04-18 00:00:00|24526|24486|24552|24512|24581.1|24541.1|24513|24473|0
1650243600000|2022-04-18 01:00:00|24552.1|24512.1|24586.3|24546.3|24604.3|24564.3|24537.8|24497.8|0
1650247200000|2022-04-18 02:00:00|24588.2|24548.2|24591.3|24551.3|24600.4|24560.4|24567.6|24527.6|0
1650250800000|2022-04-18 03:00:00|24593.2|24553.2|24610.5|24570.5|24618.3|24578.3|24572.6|24532.6|0
1650254400000|2022-04-18 04:00:00|24609.9|24569.9|24579.9|24539.9|24618.3|24578.3|24573.5|24533.5|0
1650258000000|2022-04-18 05:00:00|24581.8|24541.8|24624.6|24584.6|24633.6|24593.6|24579.9|24539.9|0
1650261600000|2022-04-18 06:00:00|24625.2|24585.2|24621.6|24581.6|24650.4|24610.4|24602.8|24562.8|0
1650265200000|2022-04-18 07:00:00|24621|24581|24607.8|24567.8|24624.2|24584.2|24573.4|24533.4|0
1650268800000|2022-04-18 08:00:00|24607.1|24567.1|24638.2|24598.2|24671.4|24631.4|24605.9|24565.9|0
1650272400000|2022-04-18 09:00:00|24641.5|24601.5|24600|24560|24643.5|24603.5|24570.6|24530.6|0
1650276000000|2022-04-18 10:00:00|24599.3|24559.3|24634.8|24594.8|24653.2|24613.2|24596.1|24556.1|0
1650279600000|2022-04-18 11:00:00|24636.7|24596.7|24679.5|24639.5|24743.7|24703.7|24636.7|24596.7|0
1650283200000|2022-04-18 12:00:00|24681.4|24641.4|24675|24635|24720.6|24680.6|24652.5|24612.5|0
1650286800000|2022-04-18 13:00:00|24674.9|24634.9|24773.2|24733.2|24909.9|24869.9|24664.7|24624.7|0
1650290400000|2022-04-18 14:00:00|24773|24733|24837.1|24797.1|24912.5|24872.5|24715.9|24675.9|0
1650294000000|2022-04-18 15:00:00|24836.9|24796.9|24466.2|24426.2|24867.8|24827.8|24385.6|24345.6|0
1650297600000|2022-04-18 16:00:00|24466.1|24426.1|24418.1|24378.1|24470.7|24430.7|24340.6|24300.6|0
1650301200000|2022-04-18 17:00:00|24418.2|24378.2|24627.5|24587.5|24694.5|24654.5|24405.8|24365.8|0
1650304800000|2022-04-18 18:00:00|24627.6|24587.6|24561.4|24521.4|24676.3|24636.3|24554.8|24514.8|0
1650308400000|2022-04-18 19:00:00|24561.5|24521.5|24556.8|24516.8|24576.9|24536.9|24364.7|24324.7|0
1650312000000|2022-04-18 20:00:00|24558.7|24518.7|24619.7|24579.7|24688.3|24648.3|24548.4|24508.4|0
1650315600000|2022-04-18 21:00:00|24619.8|24579.8|24651.8|24611.8|24667.3|24627.3|24619.1|24579.1|0
1650319200000|2022-04-18 22:00:00|24651.4|24611.4|24625.6|24585.6|24661.4|24621.4|24625.6|24585.6|0
1650322800000|2022-04-18 23:00:00|24625.7|24585.7|24703|24663|24711.1|24671.1|24609.8|24569.8|0
1650326400000|2022-04-19 00:00:00|24704.9|24664.9|24444.1|24404.1|24704.9|24664.9|24412.3|24372.3|0
1650330000000|2022-04-19 01:00:00|24444|24404|24534.2|24494.2|24553.9|24513.9|24418.1|24378.1|0
1650333600000|2022-04-19 02:00:00|24531|24491|24534.1|24494.1|24546.8|24506.8|24508.4|24468.4|0
1650337200000|2022-04-19 03:00:00|24537.2|24497.2|24548.1|24508.1|24580|24540|24528.1|24488.1|0
1650340800000|2022-04-19 04:00:00|24548.2|24508.2|24579.5|24539.5|24585.8|24545.8|24541.4|24501.4|0
1650344400000|2022-04-19 05:00:00|24579.4|24539.4|24522|24482|24585.9|24545.9|24515.8|24475.8|0
1650348000000|2022-04-19 06:00:00|24509.5|24469.5|24573|24558|24578|24563|24445.5|24430.5|707
1650351600000|2022-04-19 07:00:00|24570.5|24555.5|24540.5|24525.5|24575.5|24560.5|24415.5|24400.5|4180
1650355200000|2022-04-19 08:00:00|24535.5|24520.5|24479.8|24464.8|24614.8|24599.8|24464.8|24449.8|1885
1650358800000|2022-04-19 09:00:00|24477.3|24462.3|24399.8|24384.8|24482.3|24467.3|24359.8|24344.8|1717
1650362400000|2022-04-19 10:00:00|24397.3|24382.3|24454.8|24439.8|24464.8|24449.8|24379.8|24364.8|891
1650366000000|2022-04-19 11:00:00|24457.3|24442.3|24457.8|24442.8|24479.8|24464.8|24422.3|24407.3|677
1650369600000|2022-04-19 12:00:00|24460.3|24445.3|24415.3|24400.3|24467.8|24452.8|24397.8|24382.8|726
1650373200000|2022-04-19 13:00:00|24412.8|24397.8|24567.8|24552.8|24567.8|24552.8|24367.8|24352.8|1407
1650376800000|2022-04-19 14:00:00|24570.3|24555.3|24635.4|24620.4|24685.4|24670.4|24547.8|24532.8|1844
1650380400000|2022-04-19 15:00:00|24630.4|24615.4|24662.9|24642.9|24697.9|24677.9|24595.4|24580.4|2367
1650384000000|2022-04-19 16:00:00|24667.9|24647.9|24632.9|24607.9|24672.9|24652.9|24622.9|24597.9|276
1650387600000|2022-04-19 17:00:00|24637.9|24612.9|24677.9|24657.9|24692.9|24667.9|24617.9|24592.9|162
1650391200000|2022-04-19 18:00:00|24672.9|24652.9|24670.4|24655.4|24682.9|24662.9|24632.9|24607.9|59
1650394800000|2022-04-19 19:00:00|24667.9|24652.9|24765.4|24750.4|24765.4|24750.4|24657.9|24642.9|298
1650398400000|2022-04-19 20:00:00|24773.1|24733.1|24681.4|24641.4|24776.4|24736.4|24640.9|24600.9|0
1650402000000|2022-04-19 21:00:00|24682|24642|24668.8|24628.8|24682.6|24642.6|24666.2|24626.2|0
1650405600000|2022-04-19 22:00:00|24668.9|24628.9|24721.7|24681.7|24737.8|24697.8|24664.9|24624.9|0
1650409200000|2022-04-19 23:00:00|24722.4|24682.4|24715.3|24675.3|24723.7|24683.7|24694|24654|0
1650412800000|2022-04-20 00:00:00|24714|24674|24759|24719|24774.7|24734.7|24705.5|24665.5|0
1650416400000|2022-04-20 01:00:00|24755.9|24715.9|24661.2|24621.2|24775|24735|24654.5|24614.5|0
1650420000000|2022-04-20 02:00:00|24662.4|24622.4|24705.6|24665.6|24706.6|24666.6|24656|24616|0
1650423600000|2022-04-20 03:00:00|24705.7|24665.7|24737.4|24697.4|24743.6|24703.6|24686.5|24646.5|0
1650427200000|2022-04-20 04:00:00|24737.5|24697.5|24737.1|24697.1|24743.6|24703.6|24712|24672|0
1650430800000|2022-04-20 05:00:00|24743.4|24703.4|24755.8|24715.8|24762.3|24722.3|24655.3|24615.3|0
1650434400000|2022-04-20 06:00:00|24749.5|24709.5|24677.9|24662.9|24762.1|24722.1|24625.4|24610.4|447
1650438000000|2022-04-20 07:00:00|24687.9|24672.9|24731.1|24716.1|24756.1|24741.1|24610.4|24595.4|2531
1650441600000|2022-04-20 08:00:00|24726.1|24711.1|24776.1|24761.1|24783.6|24768.6|24681.1|24666.1|1111
1650445200000|2022-04-20 09:00:00|24781.1|24766.1|24891.1|24876.1|24921.1|24906.1|24773.6|24758.6|2132
1650448800000|2022-04-20 10:00:00|24888.6|24873.6|24888.6|24873.6|24926.1|24911.1|24866.1|24851.1|1043
1650452400000|2022-04-20 11:00:00|24886.1|24871.1|24872.3|24857.3|24897.3|24882.3|24832.1|24817.1|775
1650456000000|2022-04-20 12:00:00|24867.3|24852.3|24927.3|24912.3|24932.3|24917.3|24842.3|24827.3|1089
1650459600000|2022-04-20 13:00:00|24924.8|24909.8|24867.3|24852.3|24942.3|24927.3|24847.3|24832.3|1625
1650463200000|2022-04-20 14:00:00|24862.3|24847.3|24918|24903|24930.5|24915.5|24842.3|24827.3|3057
1650466800000|2022-04-20 15:00:00|24913|24898|24890.5|24870.5|24923|24908|24855.5|24840.5|1699
1650470400000|2022-04-20 16:00:00|24895.5|24875.5|24900.5|24875.5|24920.5|24900.5|24845.5|24825.5|214
1650474000000|2022-04-20 17:00:00|24895.5|24880.5|24885.5|24865.5|24915.5|24895.5|24865.5|24845.5|192
1650477600000|2022-04-20 18:00:00|24890.5|24860.5|24783|24768|24895.5|24875.5|24760.5|24745.5|220
1650481200000|2022-04-20 19:00:00|24780.5|24765.5|24793|24778|24868|24853|24778|24763|233
1650484800000|2022-04-20 20:00:00|24821.2|24781.2|24893.4|24853.4|24901.6|24861.6|24821.2|24781.2|0
1650488400000|2022-04-20 21:00:00|24892.8|24852.8|24888.5|24848.5|24900.5|24860.5|24888.5|24848.5|3
1650492000000|2022-04-20 22:00:00|24888.3|24848.3|24874|24834|24905|24865|24868.2|24828.2|0
1650495600000|2022-04-20 23:00:00|24873.9|24833.9|24884.9|24844.9|24895.1|24855.1|24870.8|24830.8|0
1650499200000|2022-04-21 00:00:00|24884.8|24844.8|24900.5|24860.5|24906.8|24866.8|24864.5|24824.5|0
1650502800000|2022-04-21 01:00:00|24901.8|24861.8|24941.7|24901.7|24945|24905|24886.8|24846.8|0
1650506400000|2022-04-21 02:00:00|24940.4|24900.4|24932.4|24892.4|24968.7|24928.7|24922.9|24882.9|0
1650510000000|2022-04-21 03:00:00|24932.3|24892.3|24893.2|24853.2|24938.7|24898.7|24887|24847|0
1650513600000|2022-04-21 04:00:00|24894.4|24854.4|24924.7|24884.7|24924.7|24884.7|24888.1|24848.1|0
1650517200000|2022-04-21 05:00:00|24919.7|24879.7|24944.3|24904.3|24973.5|24933.5|24900.7|24860.7|0
1650520800000|2022-04-21 06:00:00|24944.4|24904.4|24925.5|24910.5|24944.4|24915.5|24870.5|24855.5|421
1650524400000|2022-04-21 07:00:00|24913|24898|24880.3|24865.3|24915.5|24900.5|24810.3|24795.3|2973
1650528000000|2022-04-21 08:00:00|24882.8|24867.8|24887.8|24872.8|24940.3|24925.3|24867.8|24852.8|1424
1650531600000|2022-04-21 09:00:00|24885.3|24870.3|24842.8|24827.8|24897.8|24882.8|24835.3|24820.3|1105
1650535200000|2022-04-21 10:00:00|24840.3|24825.3|24957.8|24942.8|24957.8|24942.8|24837.8|24822.8|746
1650538800000|2022-04-21 11:00:00|24967.8|24952.8|24945.5|24930.5|24967.8|24952.8|24922.8|24907.8|1262
1650542400000|2022-04-21 12:00:00|24943|24928|24970.5|24955.5|24970.5|24955.5|24930.5|24915.5|500
1650546000000|2022-04-21 13:00:00|24968|24953|24910.5|24895.5|24995.5|24980.5|24910.5|24895.5|1461
1650549600000|2022-04-21 14:00:00|24915.5|24900.5|24865.8|24850.8|24943|24928|24860.8|24845.8|1321
1650553200000|2022-04-21 15:00:00|24868.3|24853.3|24738.3|24713.3|24880.8|24865.8|24733.3|24708.3|2087
1650556800000|2022-04-21 16:00:00|24733.3|24718.3|24638.3|24618.3|24758.3|24738.3|24628.3|24608.3|528
1650560400000|2022-04-21 17:00:00|24633.3|24608.3|24593.3|24568.3|24658.3|24633.3|24578.3|24558.3|414
1650564000000|2022-04-21 18:00:00|24588.3|24563.3|24495.8|24480.8|24603.3|24588.3|24478.3|24463.3|399
1650567600000|2022-04-21 19:00:00|24498.3|24483.3|24430.8|24415.8|24518.3|24503.3|24415.8|24400.8|584
1650571200000|2022-04-21 20:00:00|24475.2|24435.2|24442.9|24402.9|24475.3|24435.3|24420.3|24380.3|0
1650574800000|2022-04-21 21:00:00|24441.7|24401.7|24442.3|24402.3|24445.5|24405.5|24437.9|24397.9|0
1650578400000|2022-04-21 22:00:00|24442.5|24402.5|24446.1|24406.1|24462.6|24422.6|24427.7|24387.7|0
1650582000000|2022-04-21 23:00:00|24445.5|24405.5|24406.1|24366.1|24455.7|24415.7|24399.1|24359.1|0
1650585600000|2022-04-22 00:00:00|24407.3|24367.3|24328.2|24288.2|24427.9|24387.9|24276.2|24236.2|0
1650589200000|2022-04-22 01:00:00|24326.5|24286.5|24347.3|24307.3|24359.7|24319.7|24287.7|24247.7|0
1650592800000|2022-04-22 02:00:00|24347.6|24307.6|24351.6|24311.6|24361.4|24321.4|24317.7|24277.7|0
1650596400000|2022-04-22 03:00:00|24354.7|24314.7|24360.4|24320.4|24372.4|24332.4|24326.6|24286.6|0
1650600000000|2022-04-22 04:00:00|24357.3|24317.3|24405.9|24365.9|24406|24366|24336.2|24296.2|0
1650603600000|2022-04-22 05:00:00|24406|24366|24482.3|24442.3|24519.4|24479.4|24400.1|24360.1|0
1650607200000|2022-04-22 06:00:00|24476.1|24436.1|24490.8|24475.8|24520.8|24505.8|24432.8|24392.8|511
1650610800000|2022-04-22 07:00:00|24485.8|24470.8|24578.7|24563.7|24583.7|24568.7|24420.8|24405.8|3972
1650614400000|2022-04-22 08:00:00|24576.2|24561.2|24476.2|24461.2|24608.7|24593.7|24461.2|24446.2|1501
1650618000000|2022-04-22 09:00:00|24473.7|24458.7|24361.2|24346.2|24493.7|24478.7|24353.7|24338.7|1747
1650621600000|2022-04-22 10:00:00|24358.7|24343.7|24383.7|24368.7|24413.7|24398.7|24328.7|24313.7|1189
1650625200000|2022-04-22 11:00:00|24388.7|24373.7|24389.6|24374.6|24428.7|24413.7|24374.6|24359.6|875
1650628800000|2022-04-22 12:00:00|24394.6|24379.6|24379.6|24364.6|24429.6|24414.6|24359.6|24344.6|973
1650632400000|2022-04-22 13:00:00|24382.1|24367.1|24327.1|24312.1|24384.6|24369.6|24279.6|24264.6|2259
1650636000000|2022-04-22 14:00:00|24324.6|24309.6|24314.8|24299.8|24419.6|24404.6|24264.8|24249.8|2930
1650639600000|2022-04-22 15:00:00|24319.8|24304.8|24247.3|24227.3|24359.8|24344.8|24237.3|24222.3|3033
1650643200000|2022-04-22 16:00:00|24242.3|24222.3|24267.3|24247.3|24312.3|24287.3|24237.3|24217.3|387
1650646800000|2022-04-22 17:00:00|24272.3|24252.3|24212.3|24187.3|24287.3|24262.3|24212.3|24187.3|153
1650650400000|2022-04-22 18:00:00|24207.3|24192.3|24172.3|24157.3|24262.3|24242.3|24144.8|24129.8|237
1650654000000|2022-04-22 19:00:00|24174.8|24159.8|24102.3|24087.3|24259.8|24244.8|24102.3|24087.3|471
1650657600000|2022-04-22 20:00:00|24156.5|24116.5|24054|24014|24159.9|24119.9|24040.6|24000.6|0
1650661200000|2022-04-22 21:00:00|24050.3|24010.3|24050.3|24010.3|24050.3|24010.3|24050.3|24010.3|0
1650837600000|2022-04-24 22:00:00|24106.5|24066.5|24184.5|24144.5|24209.6|24169.6|24090.3|24050.3|0
1650841200000|2022-04-24 23:00:00|24184.6|24144.6|24173.7|24133.7|24214.4|24174.4|24157.8|24117.8|0
1650844800000|2022-04-25 00:00:00|24173.1|24133.1|24049.5|24009.5|24188.3|24148.3|23993.4|23953.4|0
1650848400000|2022-04-25 01:00:00|24049.7|24009.7|23898.5|23858.5|24062.3|24022.3|23885.8|23845.8|0
1650852000000|2022-04-25 02:00:00|23898.6|23858.6|23848.4|23808.4|23911.3|23871.3|23847.5|23807.5|0
1650855600000|2022-04-25 03:00:00|23848.5|23808.5|23876.2|23836.2|23906|23866|23848.5|23808.5|0
1650859200000|2022-04-25 04:00:00|23876.3|23836.3|23863|23823|23901|23861|23850.3|23810.3|0
1650862800000|2022-04-25 05:00:00|23869.2|23829.2|23930.6|23890.6|23999.4|23959.4|23853.2|23813.2|0
1650866400000|2022-04-25 06:00:00|23930.7|23890.7|23917.3|23902.3|24039.8|24024.8|23879.8|23864.8|899
1650870000000|2022-04-25 07:00:00|23927.3|23912.3|23873.7|23858.7|24124.8|24109.8|23853.7|23838.7|5429
1650873600000|2022-04-25 08:00:00|23871.2|23856.2|23766.2|23751.2|23948.7|23933.7|23751.2|23736.2|2229
1650877200000|2022-04-25 09:00:00|23763.7|23748.7|23858.7|23843.7|23908.7|23893.7|23738.7|23723.7|1361
1650880800000|2022-04-25 10:00:00|23861.2|23846.2|23883.7|23868.7|23898.7|23883.7|23848.7|23833.7|860
1650884400000|2022-04-25 11:00:00|23881.2|23866.2|23982.2|23967.2|23997.2|23982.2|23858.7|23843.7|1708
1650888000000|2022-04-25 12:00:00|23984.7|23969.7|24092.2|24077.2|24107.2|24092.2|23952.2|23937.2|1376
1650891600000|2022-04-25 13:00:00|24089.7|24074.7|23962.1|23947.1|24092.2|24077.2|23959.6|23944.6|1943
1650895200000|2022-04-25 14:00:00|23964.6|23949.6|23909.7|23894.7|24069.7|24054.7|23909.7|23894.7|2438
1650898800000|2022-04-25 15:00:00|23907.2|23892.2|23927.2|23907.2|24004.7|23989.7|23867.2|23847.2|3339
1650902400000|2022-04-25 16:00:00|23932.2|23902.2|23992.2|23967.2|24027.2|24007.2|23897.2|23872.2|494
1650906000000|2022-04-25 17:00:00|23997.2|23972.2|24067.2|24047.2|24087.2|24067.2|23937.2|23917.2|539
1650909600000|2022-04-25 18:00:00|24072.2|24052.2|24142.2|24127.2|24199.7|24184.7|24042.2|24017.2|448
1650913200000|2022-04-25 19:00:00|24139.7|24124.7|24229.7|24214.7|24252.2|24237.2|24084.7|24069.7|523
1650916800000|2022-04-25 20:00:00|24209.6|24169.6|24205.6|24165.6|24219.4|24179.4|24173.9|24133.9|2
1650920400000|2022-04-25 21:00:00|24204.3|24164.3|24197.5|24157.5|24204.9|24164.9|24194.3|24154.3|0
1650924000000|2022-04-25 22:00:00|24198.1|24158.1|24199.4|24159.4|24203.2|24163.2|24171.5|24131.5|0
1650927600000|2022-04-25 23:00:00|24200.1|24160.1|24190.5|24150.5|24210.9|24170.9|24184.7|24144.7|0
1650931200000|2022-04-26 00:00:00|24190.4|24150.4|24189|24149|24193|24153|24146.7|24106.7|0
1650934800000|2022-04-26 01:00:00|24190.2|24150.2|24200.3|24160.3|24222.9|24182.9|24165.9|24125.9|0
1650938400000|2022-04-26 02:00:00|24200.2|24160.2|24265.4|24225.4|24272.2|24232.2|24190.8|24150.8|0
1650942000000|2022-04-26 03:00:00|24266.1|24226.1|24292.1|24252.1|24304.6|24264.6|24266.1|24226.1|0
1650945600000|2022-04-26 04:00:00|24295.2|24255.2|24310.7|24270.7|24315|24275|24286.1|24246.1|0
1650949200000|2022-04-26 05:00:00|24310.6|24270.6|24286.5|24246.5|24330.4|24290.4|24263.8|24223.8|0
1650952800000|2022-04-26 06:00:00|24276.6|24236.6|24217.2|24202.2|24310.9|24272.2|24179.7|24164.7|459
1650956400000|2022-04-26 07:00:00|24207.2|24192.2|24033.1|24018.1|24209.7|24194.7|23962.2|23947.2|3368
1650960000000|2022-04-26 08:00:00|24030.6|24015.6|24095.6|24080.6|24103.1|24088.1|23968.1|23953.1|1185
1650963600000|2022-04-26 09:00:00|24098.1|24083.1|24073.1|24058.1|24113.1|24098.1|24038.1|24023.1|983
1650967200000|2022-04-26 10:00:00|24068.1|24053.1|24023.1|24008.1|24085.6|24070.6|24018.1|24003.1|664
1650970800000|2022-04-26 11:00:00|24018.1|24003.1|24026.4|24011.4|24058.1|24043.1|23968.1|23953.1|579
1650974400000|2022-04-26 12:00:00|24028.9|24013.9|23996.4|23981.4|24081.4|24066.4|23951.4|23936.4|1046
1650978000000|2022-04-26 13:00:00|23998.9|23983.9|23928.9|23913.9|24006.4|23991.4|23891.4|23876.4|2779
1650981600000|2022-04-26 14:00:00|23926.4|23911.4|23766.7|23751.7|23991.4|23976.4|23761.7|23746.7|2587
1650985200000|2022-04-26 15:00:00|23764.2|23749.2|23639.2|23619.2|23776.7|23761.7|23629.2|23609.2|3834
1650988800000|2022-04-26 16:00:00|23644.2|23624.2|23814.2|23794.2|23814.2|23794.2|23634.2|23614.2|620
1650992400000|2022-04-26 17:00:00|23809.2|23789.2|23664.2|23639.2|23814.2|23794.2|23619.2|23594.2|322
1650996000000|2022-04-26 18:00:00|23659.2|23644.2|23701.7|23686.7|23724.2|23699.2|23639.2|23619.2|148
1650999600000|2022-04-26 19:00:00|23699.2|23684.2|23521.7|23506.7|23721.7|23706.7|23511.7|23496.7|617
1651003200000|2022-04-26 20:00:00|23533.1|23493.1|23419.9|23379.9|23568|23528|23400.2|23360.2|0
1651006800000|2022-04-26 21:00:00|23418.7|23378.7|23491.6|23451.6|23491.6|23451.6|23418.7|23378.7|0
1651010400000|2022-04-26 22:00:00|23491.7|23451.7|23583.6|23543.6|23640.7|23600.7|23491.6|23451.6|0
1651014000000|2022-04-26 23:00:00|23584.3|23544.3|23616.9|23576.9|23631|23591|23583|23543|0
1651017600000|2022-04-27 00:00:00|23617.5|23577.5|23530.2|23490.2|23631|23591|23511.6|23471.6|0
1651021200000|2022-04-27 01:00:00|23524|23484|23637.2|23597.2|23675.8|23635.8|23524|23484|0
1651024800000|2022-04-27 02:00:00|23637.1|23597.1|23651.4|23611.4|23664|23624|23574|23534|0
1651028400000|2022-04-27 03:00:00|23651.5|23611.5|23656.1|23616.1|23681.2|23641.2|23626.2|23586.2|0
1651032000000|2022-04-27 04:00:00|23656|23616|23662.7|23622.7|23687.6|23647.6|23643.5|23603.5|0
1651035600000|2022-04-27 05:00:00|23662.6|23622.6|23729.7|23689.7|23748.5|23708.5|23643.7|23603.7|0
1651039200000|2022-04-27 06:00:00|23723.5|23683.5|23724.2|23709.2|23776.7|23761.7|23669.2|23654.2|593
1651042800000|2022-04-27 07:00:00|23714.2|23699.2|23645.1|23630.1|23734.2|23719.2|23311.7|23296.7|6004
1651046400000|2022-04-27 08:00:00|23642.6|23627.6|23735.1|23720.1|23797.6|23782.6|23592.6|23577.6|2710
1651050000000|2022-04-27 09:00:00|23727.6|23712.6|23817.6|23802.6|23832.6|23817.6|23717.6|23702.6|1731
1651053600000|2022-04-27 10:00:00|23820.1|23805.1|23877.6|23862.6|23902.6|23887.6|23765.1|23750.1|2313
1651057200000|2022-04-27 11:00:00|23880.1|23865.1|23762.3|23747.3|23885.1|23870.1|23715.1|23700.1|1656
1651060800000|2022-04-27 12:00:00|23757.3|23742.3|23707.3|23692.3|23827.3|23812.3|23687.3|23672.3|1162
1651064400000|2022-04-27 13:00:00|23704.8|23689.8|23772.3|23757.3|23837.3|23822.3|23652.3|23637.3|2949
1651068000000|2022-04-27 14:00:00|23774.8|23759.8|23720.5|23705.5|23804.8|23789.8|23620.5|23605.5|2600
1651071600000|2022-04-27 15:00:00|23725.5|23710.5|23818|23798|23855.5|23840.5|23710.5|23695.5|2612
1651075200000|2022-04-27 16:00:00|23823|23793|23938|23913|23968|23943|23788|23768|598
1651078800000|2022-04-27 17:00:00|23943|23918|23938|23913|23953|23933|23848|23828|333
1651082400000|2022-04-27 18:00:00|23933|23908|23808|23793|23938|23913|23785.5|23770.5|256
1651086000000|2022-04-27 19:00:00|23805.5|23790.5|23798|23783|23835.5|23820.5|23758|23743|250
1651089600000|2022-04-27 20:00:00|23800.5|23785.5|23954.4|23914.4|23974.2|23934.2|23790.4|23750.4|0
1651093200000|2022-04-27 21:00:00|23954.3|23914.3|23956.3|23916.3|23956.3|23916.3|23942.8|23902.8|0
1651096800000|2022-04-27 22:00:00|23956.7|23916.7|23951.2|23911.2|23975.5|23935.5|23941.6|23901.6|0
1651100400000|2022-04-27 23:00:00|23952.4|23912.4|23958.2|23918.2|23973.6|23933.6|23937.1|23897.1|0
1651104000000|2022-04-28 00:00:00|23956.9|23916.9|23927.6|23887.6|23956.9|23916.9|23845.8|23805.8|0
1651107600000|2022-04-28 01:00:00|23927.7|23887.7|23933.1|23893.1|23952.6|23912.6|23857.9|23817.9|0
1651111200000|2022-04-28 02:00:00|23933.2|23893.2|23946.1|23906.1|23971.4|23931.4|23917.5|23877.5|0
1651114800000|2022-04-28 03:00:00|23946.2|23906.2|23920.8|23880.8|23965.2|23925.2|23902.3|23862.3|0
1651118400000|2022-04-28 04:00:00|23920.7|23880.7|23940|23900|23952.4|23912.4|23895.8|23855.8|0
1651122000000|2022-04-28 05:00:00|23936.5|23896.5|24020.6|23980.6|24033.4|23993.4|23912.5|23872.5|0
1651125600000|2022-04-28 06:00:00|24020.7|23980.7|24043|24028|24065.5|24050.5|23940.5|23925.5|541
1651129200000|2022-04-28 07:00:00|24045.5|24030.5|24133.5|24118.5|24195.5|24180.5|23985.5|23970.5|3477
1651132800000|2022-04-28 08:00:00|24131|24116|24248.5|24233.5|24258.5|24243.5|24123.5|24108.5|1263
1651136400000|2022-04-28 09:00:00|24253.5|24238.5|24193.5|24178.5|24258.5|24243.5|24173.5|24158.5|2075
1651140000000|2022-04-28 10:00:00|24198.5|24183.5|24131|24116|24233.5|24218.5|24093.5|24078.5|1974
1651143600000|2022-04-28 11:00:00|24128.5|24113.5|24146.8|24131.8|24203.5|24188.5|24126|24111|536
1651147200000|2022-04-28 12:00:00|24144.3|24129.3|24119.3|24104.3|24184.3|24169.3|24089.3|24074.3|1584
1651150800000|2022-04-28 13:00:00|24116.8|24101.8|23939.3|23924.3|24129.3|24114.3|23934.3|23919.3|1842
1651154400000|2022-04-28 14:00:00|23934.3|23919.3|23950.6|23935.6|23985.6|23970.6|23836.8|23821.8|2445
1651158000000|2022-04-28 15:00:00|23953.1|23938.1|24033.1|24013.1|24075.6|24060.6|23943.1|23928.1|2421
1651161600000|2022-04-28 16:00:00|24038.1|24018.1|24208.1|24183.1|24233.1|24213.1|24003.1|23983.1|456
1651165200000|2022-04-28 17:00:00|24213.1|24188.1|24253.1|24233.1|24268.1|24248.1|24188.1|24163.1|438
1651168800000|2022-04-28 18:00:00|24258.1|24238.1|24303.1|24288.1|24308.1|24293.1|24243.1|24223.1|154
1651172400000|2022-04-28 19:00:00|24300.6|24285.6|24250.6|24235.6|24345.6|24330.6|24233.1|24218.1|374
1651176000000|2022-04-28 20:00:00|24292.5|24252.5|24155.4|24115.4|24292.8|24252.8|24126.7|24086.7|0
1651179600000|2022-04-28 21:00:00|24155.3|24115.3|24122.6|24082.6|24165.9|24125.9|24045.8|24005.8|0
1651183200000|2022-04-28 22:00:00|24122|24082|24110.1|24070.1|24142.4|24102.4|24063.2|24023.2|0
1651186800000|2022-04-28 23:00:00|24111.4|24071.4|24120.4|24080.4|24132.8|24092.8|24104|24064|0
1651190400000|2022-04-29 00:00:00|24120.5|24080.5|24172.8|24132.8|24183|24143|24119.2|24079.2|0
1651194000000|2022-04-29 01:00:00|24173.4|24133.4|24266|24226|24297.4|24257.4|24165.8|24125.8|0
1651197600000|2022-04-29 02:00:00|24266.1|24226.1|24257.6|24217.6|24278.7|24238.7|24220|24180|0
1651201200000|2022-04-29 03:00:00|24257.7|24217.7|24282.1|24242.1|24319.4|24279.4|24232.4|24192.4|0
1651204800000|2022-04-29 04:00:00|24282|24242|24292.9|24252.9|24312.1|24272.1|24275.6|24235.6|0
1651208400000|2022-04-29 05:00:00|24293|24253|24320.3|24280.3|24351.5|24311.5|24261.1|24221.1|0
1651212000000|2022-04-29 06:00:00|24314.1|24274.1|24318.1|24303.1|24360.6|24345.6|24270.6|24242.8|579
1651215600000|2022-04-29 07:00:00|24315.6|24300.6|24310.2|24295.2|24347.7|24332.7|24255.6|24240.6|2887
1651219200000|2022-04-29 08:00:00|24307.7|24292.7|24300.2|24285.2|24367.7|24352.7|24275.2|24260.2|1249
1651222800000|2022-04-29 09:00:00|24297.7|24282.7|24247.7|24232.7|24307.7|24292.7|24225.2|24210.2|1098
1651226400000|2022-04-29 10:00:00|24252.7|24237.7|24155.2|24140.2|24267.7|24252.7|24137.7|24122.7|1069
1651230000000|2022-04-29 11:00:00|24152.7|24137.7|24180.1|24165.1|24202.6|24187.6|24132.7|24117.7|685
1651233600000|2022-04-29 12:00:00|24182.6|24167.6|24267.6|24252.6|24307.6|24292.6|24172.6|24157.6|1092
1651237200000|2022-04-29 13:00:00|24265.1|24250.1|24407.6|24392.6|24412.6|24397.6|24217.6|24202.6|1391
1651240800000|2022-04-29 14:00:00|24410.1|24395.1|24263.8|24248.8|24422.6|24407.6|24203.8|24188.8|2690
1651244400000|2022-04-29 15:00:00|24258.8|24243.8|24271.3|24251.3|24328.8|24313.8|24218.8|24203.8|2839
1651248000000|2022-04-29 16:00:00|24266.3|24246.3|24156.3|24131.3|24266.3|24251.3|24141.3|24121.3|383
1651251600000|2022-04-29 17:00:00|24151.3|24136.3|24161.3|24136.3|24231.3|24206.3|24141.3|24121.3|241
1651255200000|2022-04-29 18:00:00|24156.3|24141.3|24076.3|24061.3|24176.3|24151.3|24033.8|24018.8|269
1651258800000|2022-04-29 19:00:00|24073.8|24058.8|23901.3|23886.3|24076.3|24061.3|23868.8|23853.8|365
1651262400000|2022-04-29 20:00:00|23899.7|23859.7|23930.2|23890.2|23960.4|23920.4|23885|23845|0
1651442400000|2022-05-01 22:00:00|23957.4|23917.4|23915.9|23875.9|23989|23949|23813.1|23773.1|0
1651446000000|2022-05-01 23:00:00|23916|23876|23899.9|23859.9|23970.9|23930.9|23846.8|23806.8|0
1651449600000|2022-05-02 00:00:00|23900.5|23860.5|23937.5|23897.5|23962.4|23922.4|23867.9|23827.9|0
1651453200000|2022-05-02 01:00:00|23937.4|23897.4|23843.6|23803.6|23963.1|23923.1|23843.5|23803.5|0
1651456800000|2022-05-02 02:00:00|23846.7|23806.7|23913.9|23873.9|23939|23899|23830.6|23790.6|0
1651460400000|2022-05-02 03:00:00|23914|23874|23972.3|23932.3|24003.9|23963.9|23914|23874|0
1651464000000|2022-05-02 04:00:00|23972.4|23932.4|23978.8|23938.8|23991.4|23951.4|23934.4|23894.4|0
1651467600000|2022-05-02 05:00:00|23978.9|23938.9|23859.1|23819.1|24004.2|23964.2|23852.8|23812.8|0
1651471200000|2022-05-02 06:00:00|23859|23819|24028.8|24013.8|24031.3|24016.3|23859|23819|438
1651474800000|2022-05-02 07:00:00|24018.8|24003.8|23581.3|23566.3|24123.8|24108.8|23358.8|23343.8|4442
1651478400000|2022-05-02 08:00:00|23563.8|23548.8|23883.8|23868.8|23941.3|23926.3|23558.8|23543.8|4351
1651482000000|2022-05-02 09:00:00|23886.3|23871.3|24006.3|23991.3|24046.3|24031.3|23883.8|23868.8|1400
1651485600000|2022-05-02 10:00:00|24008.8|23993.8|24041.3|24026.3|24073.8|24058.8|24001.3|23986.3|795
1651489200000|2022-05-02 11:00:00|24046.3|24031.3|23866.5|23851.5|24063.8|24048.8|23851.5|23836.5|781
1651492800000|2022-05-02 12:00:00|23864|23849|23914|23899|23926.5|23911.5|23829|23814|1033
1651496400000|2022-05-02 13:00:00|23916.5|23901.5|23956.5|23941.5|24024|24009|23836.5|23821.5|1903
1651500000000|2022-05-02 14:00:00|23954|23939|23861.5|23846.5|24016.5|24001.5|23824|23809|2331
1651503600000|2022-05-02 15:00:00|23866.5|23851.5|23899|23874|23906.5|23891.5|23786.5|23771.5|3073
1651507200000|2022-05-02 16:00:00|23894|23879|23799|23779|23934|23909|23794|23774|387
1651510800000|2022-05-02 17:00:00|23804|23774|23789|23769|23829|23809|23759|23739|404
1651514400000|2022-05-02 18:00:00|23794|23764|23774|23759|23834|23814|23716.5|23701.5|240
1651518000000|2022-05-02 19:00:00|23771.5|23756.5|23979|23964|23999|23984|23771.5|23756.5|525
1651521600000|2022-05-02 20:00:00|23990.6|23950.6|23968.9|23928.9|24026.8|23986.8|23950|23910|0
1651525200000|2022-05-02 21:00:00|23969|23929|23968.7|23928.7|23979|23939|23964.9|23924.9|0
1651528800000|2022-05-02 22:00:00|23967.4|23927.4|23949.5|23909.5|23971.3|23931.3|23942.5|23902.5|0
1651532400000|2022-05-02 23:00:00|23948.9|23908.9|23979.6|23939.6|23984.1|23944.1|23948.9|23908.9|0
1651536000000|2022-05-03 00:00:00|23979.5|23939.5|24025.4|23985.4|24050.7|24010.7|23966.8|23926.8|0
1651539600000|2022-05-03 01:00:00|24025.3|23985.3|24038.2|23998.2|24051.1|24011.1|23968.3|23928.3|0
1651543200000|2022-05-03 02:00:00|24038.3|23998.3|24115.7|24075.7|24130.7|24090.7|24038.2|23998.2|0
1651546800000|2022-05-03 03:00:00|24115.6|24075.6|24087.7|24047.7|24134.6|24094.6|24081.3|24041.3|0
1651550400000|2022-05-03 04:00:00|24093.9|24053.9|24079.6|24039.6|24124|24084|24074.8|24034.8|0
1651554000000|2022-05-03 05:00:00|24079.5|24039.5|24133.8|24093.8|24166.4|24126.4|24073.2|24033.2|0
1651557600000|2022-05-03 06:00:00|24127.6|24087.6|24054|24039|24127.6|24087.6|24006.5|23991.5|391
1651561200000|2022-05-03 07:00:00|24049|24034|24127.8|24112.8|24157.8|24142.8|23949|23934|3747
1651564800000|2022-05-03 08:00:00|24125.3|24110.3|24132.8|24117.8|24212.8|24197.8|24107.8|24092.8|2191
1651568400000|2022-05-03 09:00:00|24130.3|24115.3|24120.3|24105.3|24150.3|24135.3|24090.3|24075.3|1220
1651572000000|2022-05-03 10:00:00|24122.8|24107.8|24015.3|24000.3|24145.3|24130.3|24000.3|23985.3|1242
1651575600000|2022-05-03 11:00:00|24017.8|24002.8|24091.5|24076.5|24114|24099|24012.8|23997.8|2177
1651579200000|2022-05-03 12:00:00|24094|24079|24134|24119|24171.5|24156.5|24094|24079|863
1651582800000|2022-05-03 13:00:00|24136.5|24121.5|24144|24129|24154|24139|24086.5|24071.5|2610
1651586400000|2022-05-03 14:00:00|24149|24134|24186.6|24171.6|24206.6|24191.6|24111.6|24096.6|1894
1651590000000|2022-05-03 15:00:00|24189.1|24174.1|24224.1|24199.1|24271.6|24256.6|24179.1|24164.1|2786
1651593600000|2022-05-03 16:00:00|24219.1|24204.1|24219.1|24194.1|24254.1|24234.1|24164.1|24139.1|324
1651597200000|2022-05-03 17:00:00|24224.1|24199.1|24254.1|24229.1|24279.1|24259.1|24214.1|24189.1|203
1651600800000|2022-05-03 18:00:00|24249.1|24224.1|24271.6|24256.6|24274.1|24259.1|24154.1|24139.1|245
1651604400000|2022-05-03 19:00:00|24274.1|24259.1|24239.1|24224.1|24286.6|24271.6|24166.6|24151.6|343
1651608000000|2022-05-03 20:00:00|24243.4|24203.4|24273.5|24233.5|24320.7|24280.7|24242.6|24202.6|0
1651611600000|2022-05-03 21:00:00|24273.4|24233.4|24278.8|24238.8|24283.3|24243.3|24270.2|24230.2|0
1651615200000|2022-05-03 22:00:00|24278.2|24238.2|24269.8|24229.8|24296.9|24256.9|24253.1|24213.1|0
1651618800000|2022-05-03 23:00:00|24269.9|24229.9|24286.9|24246.9|24301|24261|24267.3|24227.3|0
1651622400000|2022-05-04 00:00:00|24286.8|24246.8|24244.4|24204.4|24286.9|24246.9|24237.9|24197.9|0
1651626000000|2022-05-04 01:00:00|24244.5|24204.5|24264.2|24224.2|24289.4|24249.4|24244.4|24204.4|0
1651629600000|2022-05-04 02:00:00|24270.4|24230.4|24219|24179|24280.2|24240.2|24218.9|24178.9|0
1651633200000|2022-05-04 03:00:00|24225.3|24185.3|24206.4|24166.4|24250.8|24210.8|24199.9|24159.9|0
1651636800000|2022-05-04 04:00:00|24212.7|24172.7|24225.3|24185.3|24257.3|24217.3|24212.7|24172.7|0
1651640400000|2022-05-04 05:00:00|24225.4|24185.4|24225.4|24185.4|24244.8|24204.8|24199.9|24159.9|0
1651644000000|2022-05-04 06:00:00|24226.2|24186.2|24254.1|24239.1|24271.6|24256.6|24194.1|24179.1|240
1651647600000|2022-05-04 07:00:00|24251.6|24236.6|24188.1|24173.1|24314.1|24299.1|24151.6|24136.6|2410
1651651200000|2022-05-04 08:00:00|24190.6|24175.6|24163.1|24148.1|24228.1|24213.1|24143.1|24128.1|1053
1651654800000|2022-05-04 09:00:00|24160.6|24145.6|24143.1|24128.1|24173.1|24158.1|24098.1|24083.1|1162
1651658400000|2022-05-04 10:00:00|24145.6|24130.6|24163.1|24148.1|24183.1|24168.1|24138.1|24123.1|617
1651662000000|2022-05-04 11:00:00|24158.1|24143.1|24145.3|24130.3|24188.1|24173.1|24138.1|24123.1|817
1651665600000|2022-05-04 12:00:00|24147.8|24132.8|24105.3|24090.3|24180.3|24165.3|24100.3|24085.3|661
1651669200000|2022-05-04 13:00:00|24107.8|24092.8|24085.3|24070.3|24155.3|24140.3|24085.3|24070.3|1097
1651672800000|2022-05-04 14:00:00|24090.3|24075.3|23970.7|23955.7|24095.3|24080.3|23955.7|23940.7|2195
1651676400000|2022-05-04 15:00:00|23968.2|23953.2|23965.7|23940.7|23980.7|23960.7|23873.2|23858.2|2340
1651680000000|2022-05-04 16:00:00|23970.7|23945.7|24040.7|24020.7|24045.7|24025.7|23940.7|23920.7|297
1651683600000|2022-05-04 17:00:00|24045.7|24025.7|24025.7|24000.7|24069.7|24045.7|24000.7|23980.7|211
1651687200000|2022-05-04 18:00:00|24029.7|24001.7|24185.7|24170.7|24205.7|24190.7|23918.2|23903.2|987
1651690800000|2022-05-04 19:00:00|24188.2|24173.2|24413.2|24398.2|24435.7|24420.7|24180.7|24165.7|1022
1651694400000|2022-05-04 20:00:00|24428.1|24388.1|24367.5|24327.5|24433.1|24393.1|24362.6|24322.6|0
1651698000000|2022-05-04 21:00:00|24368.1|24328.1|24376.1|24336.1|24387.7|24347.7|24366.8|24326.8|0
1651701600000|2022-05-04 22:00:00|24376.3|24336.3|24328.1|24288.1|24417.6|24377.6|24326.9|24286.9|0
1651705200000|2022-05-04 23:00:00|24328.2|24288.2|24331.3|24291.3|24343.9|24303.9|24319.2|24279.2|0
1651708800000|2022-05-05 00:00:00|24331.4|24291.4|24392.4|24352.4|24404.8|24364.8|24316.3|24276.3|0
1651712400000|2022-05-05 01:00:00|24392.5|24352.5|24348.6|24308.6|24405.6|24365.6|24335.9|24295.9|0
1651716000000|2022-05-05 02:00:00|24348.5|24308.5|24366.3|24326.3|24385.7|24345.7|24348|24308|0
1651719600000|2022-05-05 03:00:00|24366.4|24326.4|24414.7|24374.7|24422.9|24382.9|24366.4|24326.4|0
1651723200000|2022-05-05 04:00:00|24422|24382|24402.2|24362.2|24441.2|24401.2|24393.1|24353.1|0
1651726800000|2022-05-05 05:00:00|24402.3|24362.3|24395.2|24355.2|24439.5|24399.5|24382.1|24342.1|0
1651730400000|2022-05-05 06:00:00|24401.4|24361.4|24450.7|24435.7|24503.2|24488.2|24376.2|24336.2|741
1651734000000|2022-05-05 07:00:00|24445.7|24430.7|24337.1|24322.1|24488.2|24473.2|24282.1|24267.1|4104
1651737600000|2022-05-05 08:00:00|24334.6|24319.6|24157.1|24142.1|24347.1|24332.1|24134.6|24119.6|1783
1651741200000|2022-05-05 09:00:00|24162.1|24147.1|24192.1|24177.1|24197.1|24182.1|24119.6|24104.6|1083
1651744800000|2022-05-05 10:00:00|24194.6|24179.6|24237.1|24222.1|24262.1|24247.1|24182.1|24167.1|838
1651748400000|2022-05-05 11:00:00|24239.6|24224.6|24229.5|24214.5|24264.6|24249.6|24187.1|24172.1|922
1651752000000|2022-05-05 12:00:00|24227|24212|24187|24172|24259.5|24244.5|24174.5|24159.5|3500
1651755600000|2022-05-05 13:00:00|24184.5|24169.5|24044.5|24029.5|24189.5|24174.5|24024.5|24009.5|1686
1651759200000|2022-05-05 14:00:00|24042|24027|23877.1|23862.1|24054.5|24039.5|23807.1|23792.1|5047
1651762800000|2022-05-05 15:00:00|23872.1|23857.1|23639.6|23614.6|23877.1|23862.1|23634.6|23609.6|3155
1651766400000|2022-05-05 16:00:00|23634.6|23609.6|23749.6|23729.6|23754.6|23734.6|23569.6|23549.6|526
1651770000000|2022-05-05 17:00:00|23754.6|23734.6|23724.6|23704.6|23814.6|23789.6|23704.6|23679.6|308
1651773600000|2022-05-05 18:00:00|23719.6|23699.6|23692.1|23677.1|23789.6|23769.6|23654.6|23639.6|148
1651777200000|2022-05-05 19:00:00|23689.6|23674.6|23714.6|23699.6|23724.6|23709.6|23574.6|23559.6|414
1651780800000|2022-05-05 20:00:00|23727.8|23687.8|23769.5|23729.5|23804.6|23764.6|23712.7|23672.7|0
1651784400000|2022-05-05 21:00:00|23768.9|23728.9|23711.2|23671.2|23775.3|23735.3|23705.5|23665.5|0
1651788000000|2022-05-05 22:00:00|23711|23671|23710.6|23670.6|23724.1|23684.1|23669|23629|0
1651791600000|2022-05-05 23:00:00|23710|23670|23728.1|23688.1|23733.9|23693.9|23692.9|23652.9|0
1651795200000|2022-05-06 00:00:00|23728.2|23688.2|23679.1|23639.1|23738.3|23698.3|23657.4|23617.4|0
1651798800000|2022-05-06 01:00:00|23679|23639|23666.5|23626.5|23692|23652|23640.9|23600.9|0
1651802400000|2022-05-06 02:00:00|23666.6|23626.6|23692.3|23652.3|23705|23665|23638.1|23598.1|0
1651806000000|2022-05-06 03:00:00|23692.4|23652.4|23749.9|23709.9|23750.2|23710.2|23655.1|23615.1|0
1651809600000|2022-05-06 04:00:00|23750|23710|23687|23647|23750|23710|23661.5|23621.5|0
1651813200000|2022-05-06 05:00:00|23686.9|23646.9|23675.4|23635.4|23694.2|23654.2|23637.6|23597.6|0
1651816800000|2022-05-06 06:00:00|23675.5|23635.5|23707.1|23692.1|23794.6|23779.6|23653.6|23613.6|540
1651820400000|2022-05-06 07:00:00|23687.1|23672.1|23722.2|23707.2|23722.2|23707.2|23527.1|23512.1|4270
1651824000000|2022-05-06 08:00:00|23727.2|23712.2|23687.2|23672.2|23807.2|23792.2|23662.2|23647.2|2256
1651827600000|2022-05-06 09:00:00|23689.7|23674.7|23767.2|23752.2|23772.2|23757.2|23602.2|23587.2|1637
1651831200000|2022-05-06 10:00:00|23764.7|23749.7|23762.2|23747.2|23827.2|23812.2|23722.2|23707.2|1460
1651834800000|2022-05-06 11:00:00|23759.7|23744.7|23628.1|23613.1|23759.7|23744.7|23618.1|23603.1|1303
1651838400000|2022-05-06 12:00:00|23623.1|23608.1|23578.1|23563.1|23788.1|23773.1|23573.1|23558.1|1965
1651842000000|2022-05-06 13:00:00|23583.1|23568.1|23373.1|23358.1|23608.1|23593.1|23358.1|23343.1|3252
1651845600000|2022-05-06 14:00:00|23375.6|23360.6|23560.9|23545.9|23585.9|23570.9|23358.1|23343.1|3744
1651849200000|2022-05-06 15:00:00|23555.9|23540.9|23428.4|23403.4|23593.4|23578.4|23418.4|23393.4|4262
1651852800000|2022-05-06 16:00:00|23423.4|23408.4|23603.4|23578.4|23608.4|23588.4|23408.4|23388.4|507
1651856400000|2022-05-06 17:00:00|23608.4|23583.4|23513.4|23493.4|23648.4|23623.4|23503.4|23478.4|337
1651860000000|2022-05-06 18:00:00|23508.4|23488.4|23458.4|23443.4|23533.4|23513.4|23415.9|23400.9|348
1651863600000|2022-05-06 19:00:00|23460.9|23445.9|23525.9|23510.9|23565.9|23550.9|23410.9|23395.9|328
1651867200000|2022-05-06 20:00:00|23495.8|23455.8|23447.7|23407.7|23495.8|23455.8|23400.7|23360.7|0
1651870800000|2022-05-06 21:00:00|23446.6|23406.6|23446.6|23406.6|23446.6|23406.6|23446.6|23406.6|0
1652047200000|2022-05-08 22:00:00|23326.9|23286.9|23397.2|23357.2|23420.4|23380.4|23282.6|23242.6|0
1652050800000|2022-05-08 23:00:00|23396.6|23356.6|23321|23281|23404.9|23364.9|23294|23254|0
1652054400000|2022-05-09 00:00:00|23319.1|23279.1|23235.7|23195.7|23336.5|23296.5|23223.2|23183.2|0
1652058000000|2022-05-09 01:00:00|23235.8|23195.8|23266.9|23226.9|23292.3|23252.3|23196.2|23156.2|0
1652061600000|2022-05-09 02:00:00|23267|23227|23285.7|23245.7|23285.8|23245.8|23222.5|23182.5|0
1652065200000|2022-05-09 03:00:00|23285.8|23245.8|23312.3|23272.3|23331|23291|23279.5|23239.5|0
1652068800000|2022-05-09 04:00:00|23312.2|23272.2|23281.2|23241.2|23318.5|23278.5|23280.5|23240.5|0
1652072400000|2022-05-09 05:00:00|23284.3|23244.3|23241.7|23201.7|23299.9|23259.9|23229.6|23189.6|0
1652076000000|2022-05-09 06:00:00|23241.6|23201.6|23383.4|23368.4|23428.4|23413.4|23241.6|23201.6|469
1652079600000|2022-05-09 07:00:00|23385.9|23370.9|23287.4|23272.4|23558.4|23543.4|23272.4|23257.4|3214
1652083200000|2022-05-09 08:00:00|23289.9|23274.9|23232.4|23217.4|23289.9|23274.9|23097.4|23082.4|2720
1652086800000|2022-05-09 09:00:00|23227.4|23212.4|23189.9|23174.9|23287.4|23272.4|23127.4|23112.4|4604
1652090400000|2022-05-09 10:00:00|23192.4|23177.4|23037.4|23022.4|23217.4|23202.4|23007.4|22992.4|1744
1652094000000|2022-05-09 11:00:00|23039.9|23024.9|23091.4|23076.4|23101.4|23086.4|22998.9|22983.9|1966
1652097600000|2022-05-09 12:00:00|23093.9|23078.9|23106.4|23091.4|23148.9|23133.9|22978.9|22963.9|1820
1652101200000|2022-05-09 13:00:00|23108.9|23093.9|23113.9|23098.9|23168.9|23153.9|23056.4|23041.4|2645
1652104800000|2022-05-09 14:00:00|23108.9|23093.9|22949.8|22934.8|23131.4|23116.4|22947.3|22932.3|2577
1652108400000|2022-05-09 15:00:00|22947.3|22932.3|22959.8|22939.8|22989.8|22969.8|22802.3|22787.3|3532
1652112000000|2022-05-09 16:00:00|22964.8|22934.8|22924.8|22899.8|23064.8|23039.8|22899.8|22874.8|670
1652115600000|2022-05-09 17:00:00|22919.8|22904.8|22909.8|22884.8|22959.8|22934.8|22854.8|22829.8|354
1652119200000|2022-05-09 18:00:00|22904.8|22879.8|22929.8|22914.8|22944.8|22927.3|22849.8|22834.8|223
1652122800000|2022-05-09 19:00:00|22932.3|22917.3|22799.8|22784.8|22967.3|22952.3|22762.3|22747.3|529
1652126400000|2022-05-09 20:00:00|22823.2|22783.2|22843.4|22803.4|22908.1|22868.1|22822.6|22782.6|0
1652130000000|2022-05-09 21:00:00|22842.1|22802.1|22854.3|22814.3|22856.9|22816.9|22836.4|22796.4|0
1652133600000|2022-05-09 22:00:00|22854.7|22814.7|22905.8|22865.8|22914.7|22874.7|22854.7|22814.7|0
1652137200000|2022-05-09 23:00:00|22905.9|22865.9|22900.7|22860.7|22909|22869|22854.5|22814.5|0
1652140800000|2022-05-10 00:00:00|22900.6|22860.6|22649.7|22609.7|22904.5|22864.5|22619|22579|0
1652144400000|2022-05-10 01:00:00|22652.8|22612.8|22775|22735|22788|22748|22627.2|22587.2|0
1652148000000|2022-05-10 02:00:00|22775.1|22735.1|22838.7|22798.7|22883|22843|22762|22722|0
1652151600000|2022-05-10 03:00:00|22838.9|22798.9|22869.6|22829.6|22869.6|22829.6|22793.3|22753.3|0
1652155200000|2022-05-10 04:00:00|22869.5|22829.5|22862.2|22822.2|22903.3|22863.3|22844.3|22804.3|0
1652158800000|2022-05-10 05:00:00|22863.2|22823.2|22927.2|22887.2|22994.7|22954.7|22856.5|22816.5|0
1652162400000|2022-05-10 06:00:00|22914.7|22874.7|23104.8|23089.8|23142.3|23127.3|22895.7|22855.7|853
1652166000000|2022-05-10 07:00:00|23114.8|23099.8|23049.9|23034.9|23192.3|23177.3|23029.8|23014.8|3985
1652169600000|2022-05-10 08:00:00|23047.4|23032.4|23192.4|23177.4|23264.9|23249.9|23032.4|23017.4|2035
1652173200000|2022-05-10 09:00:00|23194.9|23179.9|23144.9|23129.9|23274.9|23259.9|23134.9|23119.9|1651
1652176800000|2022-05-10 10:00:00|23147.4|23132.4|23182.4|23167.4|23219.9|23204.9|23119.9|23104.9|902
1652180400000|2022-05-10 11:00:00|23184.9|23169.9|23179.3|23164.3|23224.9|23209.9|23124.9|23109.9|725
1652184000000|2022-05-10 12:00:00|23181.8|23166.8|23324.3|23309.3|23329.3|23314.3|23166.8|23151.8|1164
1652187600000|2022-05-10 13:00:00|23319.3|23304.3|23346.8|23331.8|23391.8|23376.8|23239.3|23224.3|2293
1652191200000|2022-05-10 14:00:00|23349.3|23334.3|23163.1|23148.1|23369.3|23354.3|23143.1|23128.1|2626
1652194800000|2022-05-10 15:00:00|23165.6|23150.6|23100.6|23080.6|23208.1|23193.1|23033.1|23018.1|3338
1652198400000|2022-05-10 16:00:00|23105.6|23085.6|23020.6|22995.6|23140.6|23120.6|22990.6|22970.6|424
1652202000000|2022-05-10 17:00:00|23015.6|22990.6|23265.6|23240.6|23265.6|23240.6|23010.6|22985.6|466
1652205600000|2022-05-10 18:00:00|23260.6|23245.6|23225.6|23210.6|23275.6|23255.6|23170.6|23150.6|432
1652209200000|2022-05-10 19:00:00|23228.1|23213.1|23223.1|23208.1|23265.6|23250.6|23210.6|23195.6|94
1652212800000|2022-05-10 20:00:00|23170|23130|23143.3|23103.3|23186|23146|23116.5|23076.5|0
1652216400000|2022-05-10 21:00:00|23142.7|23102.7|23142|23102|23147.2|23107.2|23137.5|23097.5|0
1652220000000|2022-05-10 22:00:00|23141.9|23101.9|23169.1|23129.1|23176.2|23136.2|23126.6|23086.6|0
1652223600000|2022-05-10 23:00:00|23169.7|23129.7|23144.6|23104.6|23181.3|23141.3|23113|23073|0
1652227200000|2022-05-11 00:00:00|23144.5|23104.5|23113.2|23073.2|23202.8|23162.8|23094|23054|0
1652230800000|2022-05-11 01:00:00|23113.3|23073.3|23210.9|23170.9|23221|23181|23087.5|23047.5|0
1652234400000|2022-05-11 02:00:00|23210.8|23170.8|23236.5|23196.5|23255.9|23215.9|23191.9|23151.9|0
1652238000000|2022-05-11 03:00:00|23233.4|23193.4|23242.9|23202.9|23261.9|23221.9|23223.6|23183.6|0
1652241600000|2022-05-11 04:00:00|23242.8|23202.8|23218.2|23178.2|23243.1|23203.1|23192.7|23152.7|0
1652245200000|2022-05-11 05:00:00|23218.3|23178.3|23230.7|23190.7|23287.3|23247.3|23217.9|23177.9|0
1652248800000|2022-05-11 06:00:00|23230.6|23190.6|23270.6|23255.6|23318.1|23303.1|23218|23178|274
1652252400000|2022-05-11 07:00:00|23280.6|23265.6|23266.3|23251.3|23288.1|23273.1|23153.1|23138.1|2961
1652256000000|2022-05-11 08:00:00|23263.8|23248.8|23488.8|23473.8|23513.8|23498.8|23223.8|23208.8|3880
1652259600000|2022-05-11 09:00:00|23491.3|23476.3|23506.3|23491.3|23541.3|23526.3|23473.8|23458.8|2009
1652263200000|2022-05-11 10:00:00|23508.8|23493.8|23563.8|23548.8|23568.8|23553.8|23453.8|23438.8|1227
1652266800000|2022-05-11 11:00:00|23566.3|23551.3|23574.3|23559.3|23613.8|23598.8|23528.8|23513.8|867
1652270400000|2022-05-11 12:00:00|23579.3|23564.3|23209.3|23194.3|23591.8|23576.8|23174.3|23159.3|3925
1652274000000|2022-05-11 13:00:00|23204.3|23189.3|23571.8|23556.8|23609.3|23594.3|23191.8|23176.8|4435
1652277600000|2022-05-11 14:00:00|23569.3|23554.3|23679.1|23664.1|23714.1|23699.1|23514.1|23499.1|3630
1652281200000|2022-05-11 15:00:00|23681.6|23666.6|23716.6|23696.6|23829.1|23814.1|23636.6|23621.6|4198
1652284800000|2022-05-11 16:00:00|23711.6|23691.6|23536.6|23511.6|23711.6|23691.6|23521.6|23501.6|946
1652288400000|2022-05-11 17:00:00|23531.6|23516.6|23391.6|23366.6|23541.6|23516.6|23371.6|23351.6|717
1652292000000|2022-05-11 18:00:00|23386.6|23371.6|23461.6|23446.6|23561.6|23546.6|23386.6|23366.6|447
1652295600000|2022-05-11 19:00:00|23459.1|23444.1|23311.6|23296.6|23466.6|23451.6|23289.1|23274.1|455
1652299200000|2022-05-11 20:00:00|23325.6|23285.6|23384.3|23344.3|23409.6|23369.6|23304.8|23264.8|0
1652302800000|2022-05-11 21:00:00|23384.4|23344.4|23370.1|23330.1|23388.2|23348.2|23354.6|23314.6|0
1652306400000|2022-05-11 22:00:00|23370|23330|23384.3|23344.3|23384.3|23344.3|23296.8|23256.8|0
1652310000000|2022-05-11 23:00:00|23385|23345|23416.3|23376.3|23436.4|23396.4|23370.3|23330.3|0
1652313600000|2022-05-12 00:00:00|23417.6|23377.6|23393.5|23353.5|23417.6|23377.6|23228.6|23188.6|0
1652317200000|2022-05-12 01:00:00|23390.4|23350.4|23396.9|23356.9|23422.8|23382.8|23344.7|23304.7|0
1652320800000|2022-05-12 02:00:00|23390.6|23350.6|23339.5|23299.5|23416.1|23376.1|23307|23267|0
1652324400000|2022-05-12 03:00:00|23339.6|23299.6|23326.5|23286.5|23352.3|23312.3|23300.8|23260.8|0
1652328000000|2022-05-12 04:00:00|23326.6|23286.6|23290|23250|23333|23293|23245.3|23205.3|0
1652331600000|2022-05-12 05:00:00|23290.1|23250.1|23190.4|23150.4|23303.1|23263.1|23178.9|23138.9|0
1652335200000|2022-05-12 06:00:00|23190.3|23150.3|23304.1|23289.1|23339.1|23324.1|23184|23144|677
1652338800000|2022-05-12 07:00:00|23316.6|23301.6|23434|23419|23499|23484|23219.1|23204.1|5871
1652342400000|2022-05-12 08:00:00|23439|23424|23359|23344|23454|23439|23321.5|23306.5|2126
1652346000000|2022-05-12 09:00:00|23364|23349|23264|23249|23364|23349|23261.5|23246.5|1771
1652349600000|2022-05-12 10:00:00|23269|23254|23349|23334|23359|23344|23244|23229|1146
1652353200000|2022-05-12 11:00:00|23351.5|23336.5|23286.1|23271.1|23421.5|23406.5|23283.6|23268.6|1714
1652356800000|2022-05-12 12:00:00|23281.1|23266.1|23348.6|23333.6|23361.1|23346.1|23246.1|23231.1|1730
1652360400000|2022-05-12 13:00:00|23346.1|23331.1|23366.1|23351.1|23403.6|23388.6|23246.1|23231.1|2306
1652364000000|2022-05-12 14:00:00|23363.6|23348.6|23615.8|23600.8|23630.8|23615.8|23326.1|23311.1|3287
1652367600000|2022-05-12 15:00:00|23618.3|23603.3|23453.3|23433.3|23713.3|23698.3|23448.3|23428.3|3044
1652371200000|2022-05-12 16:00:00|23458.3|23438.3|23553.3|23533.3|23618.3|23598.3|23433.3|23413.3|499
1652374800000|2022-05-12 17:00:00|23558.3|23528.3|23418.3|23393.3|23578.3|23553.3|23388.3|23363.3|383
1652378400000|2022-05-12 18:00:00|23413.3|23388.3|23358.3|23343.3|23458.3|23438.3|23348.3|23333.3|294
1652382000000|2022-05-12 19:00:00|23363.3|23348.3|23545.8|23530.8|23555.8|23540.8|23350.8|23335.8|328
1652385600000|2022-05-12 20:00:00|23572.7|23532.7|23444.9|23404.9|23609.5|23569.5|23417|23377|0
1652389200000|2022-05-12 21:00:00|23445.5|23405.5|23475.3|23435.3|23475.3|23435.3|23444.8|23404.8|0
1652392800000|2022-05-12 22:00:00|23475.5|23435.5|23519.3|23479.3|23532.9|23492.9|23475.5|23435.5|0
1652396400000|2022-05-12 23:00:00|23519.4|23479.4|23658.4|23618.4|23670.6|23630.6|23516.7|23476.7|0
1652400000000|2022-05-13 00:00:00|23658.3|23618.3|23795.7|23755.7|23802.6|23762.6|23633.7|23593.7|0
1652403600000|2022-05-13 01:00:00|23795.6|23755.6|23794.5|23754.5|23808.2|23768.2|23737.2|23697.2|0
1652407200000|2022-05-13 02:00:00|23794.6|23754.6|23763.2|23723.2|23820.2|23780.2|23756.9|23716.9|0
1652410800000|2022-05-13 03:00:00|23762.5|23722.5|23830.6|23790.6|23860|23820|23756.2|23716.2|0
1652414400000|2022-05-13 04:00:00|23833.7|23793.7|23827.4|23787.4|23833.8|23793.8|23788.6|23748.6|0
1652418000000|2022-05-13 05:00:00|23827.5|23787.5|23851.9|23811.9|23858.2|23818.2|23794.8|23754.8|0
1652421600000|2022-05-13 06:00:00|23851.8|23811.8|23763.3|23748.3|23860.8|23845.8|23738.3|23723.3|571
1652425200000|2022-05-13 07:00:00|23768.3|23753.3|23736.8|23721.8|23801.8|23786.8|23673.3|23658.3|3196
1652428800000|2022-05-13 08:00:00|23739.3|23724.3|23841.8|23826.8|23871.8|23856.8|23736.8|23721.8|1984
1652432400000|2022-05-13 09:00:00|23839.3|23824.3|23836.8|23821.8|23866.8|23851.8|23801.8|23786.8|949
1652436000000|2022-05-13 10:00:00|23841.8|23826.8|23881.8|23866.8|23891.8|23876.8|23826.8|23811.8|939
1652439600000|2022-05-13 11:00:00|23879.3|23864.3|23875.8|23860.8|23891.8|23876.8|23839.3|23824.3|835
1652443200000|2022-05-13 12:00:00|23878.3|23863.3|23910.8|23895.8|23940.8|23925.8|23863.3|23848.3|886
1652446800000|2022-05-13 13:00:00|23915.8|23900.8|23918.3|23903.3|23943.3|23928.3|23855.8|23840.8|1320
1652450400000|2022-05-13 14:00:00|23923.3|23908.3|23936.4|23921.4|24046.4|24031.4|23921.4|23906.4|2920
1652454000000|2022-05-13 15:00:00|23938.9|23923.9|24063.9|24038.9|24078.9|24063.9|23928.9|23913.9|1929
1652457600000|2022-05-13 16:00:00|24058.9|24043.9|24113.9|24093.9|24128.9|24108.9|24058.9|24038.9|297
1652461200000|2022-05-13 17:00:00|24118.9|24098.9|24043.9|24018.9|24133.9|24108.9|24033.9|24013.9|315
1652464800000|2022-05-13 18:00:00|24038.9|24023.9|24081.4|24066.4|24081.4|24066.4|23983.9|23958.9|165
1652468400000|2022-05-13 19:00:00|24083.9|24068.9|24096.4|24081.4|24138.9|24123.9|24061.4|24046.4|362
1652472000000|2022-05-13 20:00:00|24117|24077|24069.5|24029.5|24117|24077|24052.1|24012.1|0
1652652000000|2022-05-15 22:00:00|24106.5|24066.5|24205.2|24165.2|24225.7|24185.7|24104.6|24064.6|0
1652655600000|2022-05-15 23:00:00|24205.3|24165.3|24229.1|24189.1|24244.5|24204.5|24172.4|24132.4|0
1652659200000|2022-05-16 00:00:00|24229|24189|24178.5|24138.5|24232.3|24192.3|24144.6|24104.6|0
1652662800000|2022-05-16 01:00:00|24178.6|24138.6|24064.8|24024.8|24210.3|24170.3|24045.8|24005.8|0
1652666400000|2022-05-16 02:00:00|24064.7|24024.7|23995.8|23955.8|24064.8|24024.8|23911.4|23871.4|0
1652670000000|2022-05-16 03:00:00|23995.9|23955.9|23969.5|23929.5|24073.3|24033.3|23969.5|23929.5|0
1652673600000|2022-05-16 04:00:00|23975.7|23935.7|23990.9|23950.9|24015|23975|23960.5|23920.5|0
1652677200000|2022-05-16 05:00:00|23991|23951|23982.4|23942.4|24038.5|23998.5|23963.5|23923.5|0
1652680800000|2022-05-16 06:00:00|23982.5|23942.5|23986.4|23971.4|24021.3|23996.4|23951.4|23936|393
1652684400000|2022-05-16 07:00:00|23991.4|23976.4|24002.7|23987.7|24035.2|24020.2|23871.4|23856.4|2926
1652688000000|2022-05-16 08:00:00|24005.2|23990.2|24145.2|24130.2|24150.2|24135.2|24002.7|23987.7|1362
1652691600000|2022-05-16 09:00:00|24142.7|24127.7|24070.2|24055.2|24160.2|24145.2|24065.2|24050.2|839
1652695200000|2022-05-16 10:00:00|24072.7|24057.7|24100.2|24085.2|24122.7|24107.7|24060.2|24045.2|541
1652698800000|2022-05-16 11:00:00|24102.7|24087.7|24098.4|24083.4|24145.2|24130.2|24088.4|24073.4|451
1652702400000|2022-05-16 12:00:00|24103.4|24088.4|24135.9|24120.9|24158.4|24143.4|24093.4|24078.4|602
1652706000000|2022-05-16 13:00:00|24138.4|24123.4|24048.4|24033.4|24143.4|24128.4|23993.4|23978.4|5360
1652709600000|2022-05-16 14:00:00|24050.9|24035.9|24036.8|24021.8|24129.3|24114.3|23998.4|23983.4|1353
1652713200000|2022-05-16 15:00:00|24034.3|24019.3|24129.3|24104.3|24129.3|24109.3|23996.8|23981.8|2024
1652716800000|2022-05-16 16:00:00|24124.3|24109.3|24074.3|24049.3|24134.3|24114.3|24054.3|24029.3|282
1652720400000|2022-05-16 17:00:00|24069.3|24044.3|24149.3|24129.3|24174.3|24154.3|24059.3|24034.3|249
1652724000000|2022-05-16 18:00:00|24144.3|24124.3|24181.8|24166.8|24231.8|24216.8|24134.3|24109.3|397
1652727600000|2022-05-16 19:00:00|24184.3|24169.3|24099.3|24084.3|24196.8|24181.8|24076.8|24061.8|196
1652731200000|2022-05-16 20:00:00|24135.1|24095.1|24040|24000|24135.1|24095.1|24036.1|23996.1|0
1652734800000|2022-05-16 21:00:00|24039.9|23999.9|24036.7|23996.7|24043.1|24003.1|24030.2|23990.2|0
1652738400000|2022-05-16 22:00:00|24036.9|23996.9|24073.4|24033.4|24083.1|24043.1|24036.9|23996.9|0
1652742000000|2022-05-16 23:00:00|24074|24034|24089.6|24049.6|24092.1|24052.1|24054|24014|0
1652745600000|2022-05-17 00:00:00|24091.5|24051.5|24107.3|24067.3|24158.5|24118.5|24061.7|24021.7|0
1652749200000|2022-05-17 01:00:00|24107.2|24067.2|24190.3|24150.3|24190.8|24150.8|24088.1|24048.1|0
1652752800000|2022-05-17 02:00:00|24190.2|24150.2|24135.3|24095.3|24190.4|24150.4|24122.5|24082.5|0
1652756400000|2022-05-17 03:00:00|24136.4|24096.4|24170.3|24130.3|24177|24137|24131.9|24091.9|0
1652760000000|2022-05-17 04:00:00|24170.4|24130.4|24170.9|24130.9|24177.4|24137.4|24151.9|24111.9|0
1652763600000|2022-05-17 05:00:00|24167.8|24127.8|24209.4|24169.4|24222.2|24182.2|24155.1|24115.1|0
1652767200000|2022-05-17 06:00:00|24209.3|24169.3|24234.3|24219.3|24246.8|24231.8|24181.8|24156.7|434
1652770800000|2022-05-17 07:00:00|24231.8|24216.8|24299.2|24284.2|24331.7|24316.7|24166.8|24151.8|2953
1652774400000|2022-05-17 08:00:00|24294.2|24279.2|24396.7|24381.7|24484.2|24469.2|24294.2|24279.2|2292
1652778000000|2022-05-17 09:00:00|24394.2|24379.2|24444.2|24429.2|24464.2|24449.2|24384.2|24369.2|3297
1652781600000|2022-05-17 10:00:00|24439.2|24424.2|24389.2|24374.2|24449.2|24434.2|24369.2|24354.2|1050
1652785200000|2022-05-17 11:00:00|24384.2|24369.2|24374.1|24359.1|24419.2|24404.2|24366.6|24351.6|641
1652788800000|2022-05-17 12:00:00|24376.6|24361.6|24351.6|24336.6|24394.1|24379.1|24326.6|24311.6|1408
1652792400000|2022-05-17 13:00:00|24354.1|24339.1|24286.6|24271.6|24376.6|24361.6|24274.1|24259.1|1791
1652796000000|2022-05-17 14:00:00|24289.1|24274.1|24232.3|24217.3|24309.1|24294.1|24172.3|24157.3|2119
1652799600000|2022-05-17 15:00:00|24234.8|24219.8|24294.8|24274.8|24312.3|24297.3|24227.3|24212.3|1790
1652803200000|2022-05-17 16:00:00|24289.8|24269.8|24319.8|24294.8|24339.8|24314.8|24259.8|24239.8|300
1652806800000|2022-05-17 17:00:00|24314.8|24289.8|24319.8|24299.8|24339.8|24319.8|24289.8|24269.8|121
1652810400000|2022-05-17 18:00:00|24324.8|24304.8|24354.8|24339.8|24374.8|24359.8|24234.8|24209.8|381
1652814000000|2022-05-17 19:00:00|24357.3|24342.3|24382.3|24367.3|24417.3|24402.3|24357.3|24342.3|344
1652817600000|2022-05-17 20:00:00|24418.3|24378.3|24420.2|24380.2|24426.8|24386.8|24390.1|24350.1|0
1652821200000|2022-05-17 21:00:00|24419.6|24379.6|24421.5|24381.5|24421.5|24381.5|24417.6|24377.6|0
1652824800000|2022-05-17 22:00:00|24421.6|24381.6|24415.3|24375.3|24445.3|24405.3|24414.7|24374.7|0
1652828400000|2022-05-17 23:00:00|24416|24376|24392.2|24352.2|24424.6|24384.6|24387.7|24347.7|0
1652832000000|2022-05-18 00:00:00|24392.3|24352.3|24379.5|24339.5|24433.4|24393.4|24376.2|24336.2|0
1652835600000|2022-05-18 01:00:00|24382.6|24342.6|24344.2|24304.2|24389.1|24349.1|24306|24266|0
1652839200000|2022-05-18 02:00:00|24344.3|24304.3|24351.5|24311.5|24383.2|24343.2|24322|24282|0
1652842800000|2022-05-18 03:00:00|24351.4|24311.4|24312.7|24272.7|24364.2|24324.2|24273.7|24233.7|0
1652846400000|2022-05-18 04:00:00|24312.8|24272.8|24314.1|24274.1|24332.2|24292.2|24292|24252|0
1652850000000|2022-05-18 05:00:00|24317.2|24277.2|24360.2|24320.2|24375.7|24335.7|24314.1|24274.1|0
1652853600000|2022-05-18 06:00:00|24366.5|24326.5|24322.3|24307.3|24384.8|24369.8|24297.3|24282.3|341
1652857200000|2022-05-18 07:00:00|24312.3|24297.3|24314.3|24299.3|24397.3|24382.3|24292.3|24277.3|2473
1652860800000|2022-05-18 08:00:00|24319.3|24304.3|24329.3|24314.3|24339.3|24324.3|24259.3|24244.3|1184
1652864400000|2022-05-18 09:00:00|24331.8|24316.8|24361.8|24346.8|24364.3|24349.3|24314.3|24299.3|771
1652868000000|2022-05-18 10:00:00|24364.3|24349.3|24329.3|24314.3|24374.3|24359.3|24324.3|24309.3|798
1652871600000|2022-05-18 11:00:00|24334.3|24319.3|24289.6|24274.6|24339.3|24324.3|24267.1|24252.1|473
1652875200000|2022-05-18 12:00:00|24292.1|24277.1|24197.1|24182.1|24317.1|24302.1|24197.1|24182.1|1177
1652878800000|2022-05-18 13:00:00|24194.6|24179.6|24152.1|24137.1|24227.1|24212.1|24137.1|24122.1|1880
1652882400000|2022-05-18 14:00:00|24154.6|24139.6|24218.7|24203.7|24237.1|24222.1|24152.1|24137.1|2653
1652886000000|2022-05-18 15:00:00|24216.2|24201.2|24041.2|24021.2|24216.2|24201.2|24036.2|24016.2|4584
1652889600000|2022-05-18 16:00:00|24036.2|24016.2|24071.2|24046.2|24071.2|24051.2|24001.2|23981.2|314
1652893200000|2022-05-18 17:00:00|24066.2|24041.2|23956.2|23931.2|24071.2|24046.2|23946.2|23926.2|330
1652896800000|2022-05-18 18:00:00|23961.2|23936.2|23876.2|23861.2|23976.2|23958.7|23868.7|23853.7|362
1652900400000|2022-05-18 19:00:00|23878.7|23863.7|23888.7|23873.7|23918.7|23903.7|23836.2|23821.2|455
1652904000000|2022-05-18 20:00:00|23896.7|23856.7|23852.7|23812.7|23915.8|23875.8|23795.6|23755.6|0
1652907600000|2022-05-18 21:00:00|23851.4|23811.4|23862.4|23822.4|23868.9|23828.9|23849.2|23809.2|0
1652911200000|2022-05-18 22:00:00|23862.5|23822.5|23866.7|23826.7|23881.4|23841.4|23836.3|23796.3|0
1652914800000|2022-05-18 23:00:00|23867.3|23827.3|23752.2|23712.2|23872.5|23832.5|23750.3|23710.3|0
1652918400000|2022-05-19 00:00:00|23752.1|23712.1|23844.9|23804.9|23858.2|23818.2|23729.5|23689.5|0
1652922000000|2022-05-19 01:00:00|23845|23805|23814.2|23774.2|23871.6|23831.6|23787.7|23747.7|0
1652925600000|2022-05-19 02:00:00|23814.1|23774.1|23905.2|23865.2|23905.3|23865.3|23807.8|23767.8|0
1652929200000|2022-05-19 03:00:00|23905.1|23865.1|23945.4|23905.4|23971.1|23931.1|23886.6|23846.6|0
1652932800000|2022-05-19 04:00:00|23942.2|23902.2|23964.6|23924.6|23983.4|23943.4|23931.8|23891.8|0
1652936400000|2022-05-19 05:00:00|23970.9|23930.9|23921.4|23881.4|23983.9|23943.9|23886.5|23846.5|0
1652940000000|2022-05-19 06:00:00|23921.3|23881.3|23886.2|23871.2|23953.7|23938.7|23868.7|23853.7|311
1652943600000|2022-05-19 07:00:00|23881.2|23866.2|23824.8|23809.8|23953.7|23938.7|23767.3|23752.3|4412
1652947200000|2022-05-19 08:00:00|23827.3|23812.3|23757.3|23742.3|23842.3|23827.3|23744.8|23729.8|2459
1652950800000|2022-05-19 09:00:00|23754.8|23739.8|23744.8|23729.8|23809.8|23794.8|23734.8|23719.8|4551
1652954400000|2022-05-19 10:00:00|23742.3|23727.3|23849.8|23834.8|23854.8|23839.8|23729.8|23714.8|1141
1652958000000|2022-05-19 11:00:00|23844.8|23829.8|23922.4|23907.4|23949.8|23934.8|23777.3|23762.3|2839
1652961600000|2022-05-19 12:00:00|23924.9|23909.9|23862.4|23847.4|23937.4|23922.4|23822.4|23807.4|1285
1652965200000|2022-05-19 13:00:00|23864.9|23849.9|23932.4|23917.4|24042.4|24027.4|23862.4|23847.4|2296
1652968800000|2022-05-19 14:00:00|23929.9|23914.9|24034.2|24019.2|24071.7|24056.7|23922.4|23907.4|3473
1652972400000|2022-05-19 15:00:00|24031.7|24016.7|24154.2|24134.2|24189.2|24174.2|23996.7|23981.7|3754
1652976000000|2022-05-19 16:00:00|24159.2|24139.2|24104.2|24079.2|24184.2|24159.2|24049.2|24029.2|806
1652979600000|2022-05-19 17:00:00|24109.2|24084.2|24179.2|24154.2|24194.2|24174.2|24049.2|24024.2|349
1652983200000|2022-05-19 18:00:00|24184.2|24159.2|24224.2|24209.2|24226.7|24211.7|24129.2|24109.2|295
1652986800000|2022-05-19 19:00:00|24221.7|24206.7|24134.2|24119.2|24266.7|24251.7|24114.2|24099.2|355
1652990400000|2022-05-19 20:00:00|24153.5|24113.5|24128.9|24088.9|24153.5|24113.5|24087|24047|0
1652994000000|2022-05-19 21:00:00|24128.3|24088.3|24122.4|24082.4|24128.9|24088.9|24119.1|24079.1|0
1652997600000|2022-05-19 22:00:00|24122.6|24082.6|24149.3|24109.3|24176.2|24136.2|24122.6|24082.6|0
1653001200000|2022-05-19 23:00:00|24150.6|24110.6|24183.1|24143.1|24196.7|24156.7|24129|24089|0
1653004800000|2022-05-20 00:00:00|24183.2|24143.2|24212.2|24172.2|24261|24221|24183.1|24143.1|0
1653008400000|2022-05-20 01:00:00|24209|24169|24308.1|24268.1|24327.5|24287.5|24202.4|24162.4|0
1653012000000|2022-05-20 02:00:00|24307.9|24267.9|24314.5|24274.5|24324.1|24284.1|24249|24209|0
1653015600000|2022-05-20 03:00:00|24311.8|24271.8|24281.8|24241.8|24314.2|24274.2|24268.7|24228.7|0
1653019200000|2022-05-20 04:00:00|24281.7|24241.7|24317.3|24277.3|24330.2|24290.2|24275.3|24235.3|0
1653022800000|2022-05-20 05:00:00|24317.2|24277.2|24298|24258|24330.5|24290.5|24278.1|24238.1|0
1653026400000|2022-05-20 06:00:00|24295|24255|24278.2|24238.2|24343.7|24303.7|24245.5|24205.5|622
1653030000000|2022-05-20 07:00:00|24224.2|24209.2|24357.6|24342.6|24377.6|24362.6|24186.7|24171.7|3368
1653033600000|2022-05-20 08:00:00|24360.1|24345.1|24472.6|24457.6|24477.6|24462.6|24317.6|24302.6|2136
1653037200000|2022-05-20 09:00:00|24470.1|24455.1|24532.6|24517.6|24550.1|24535.1|24462.6|24447.6|2275
1653040800000|2022-05-20 10:00:00|24527.6|24512.6|24542.6|24527.6|24557.6|24542.6|24487.6|24472.6|1196
1653044400000|2022-05-20 11:00:00|24547.6|24532.6|24512.6|24497.6|24547.6|24532.6|24482.6|24467.6|1094
1653048000000|2022-05-20 12:00:00|24561.4|24521.4|24427.6|24412.6|24580.8|24540.8|24392.6|24377.6|1283
1653051600000|2022-05-20 13:00:00|24490.4|24450.4|24463.8|24423.8|24529.7|24489.7|24423.6|24383.6|2158
1653055200000|2022-05-20 14:00:00|24463.9|24423.9|24187.1|24147.1|24470.6|24430.6|24180.6|24140.6|2979
1653058800000|2022-05-20 15:00:00|24187|24147|24158.9|24118.9|24262.9|24222.9|24152.1|24112.1|2943
1653062400000|2022-05-20 16:00:00|24159|24119|23592.4|23572.4|24165.2|24125.2|23562.4|23542.4|610
1653066000000|2022-05-20 17:00:00|24051|24011|24102.8|24062.8|24116.7|24076.7|23963.8|23923.8|495
1653069600000|2022-05-20 18:00:00|24102.9|24062.9|24109.2|24069.2|24165.7|24125.7|24009.9|23969.9|473
1653073200000|2022-05-20 19:00:00|24109.3|24069.3|24299.1|24259.1|24336.7|24296.7|24056.1|24016.1|595
1653076800000|2022-05-20 20:00:00|23810.1|23770.1|23788|23748|23838.5|23798.5|23750.4|23710.4|0
1653080400000|2022-05-20 21:00:00|23788.2|23748.2|23788.2|23748.2|23788.2|23748.2|23788.2|23748.2|0
1653256800000|2022-05-22 22:00:00|23953.2|23913.2|23979.1|23939.1|23997|23957|23932|23892|0
1653260400000|2022-05-22 23:00:00|23979.2|23939.2|24016.5|23976.5|24036.7|23996.7|23979.2|23939.2|0
1653264000000|2022-05-23 00:00:00|24013.9|23973.9|24003|23963|24075.5|24035.5|23982.6|23942.6|0
1653267600000|2022-05-23 01:00:00|24002.9|23962.9|24010.1|23970.1|24081.7|24041.7|23996|23956|0
1653271200000|2022-05-23 02:00:00|24010.2|23970.2|23930.6|23890.6|24023.1|23983.1|23911.4|23871.4|0
1653274800000|2022-05-23 03:00:00|23983.8|23943.8|23943.6|23903.6|24016.4|23976.4|23924.3|23884.3|0
1653278400000|2022-05-23 04:00:00|23949.9|23909.9|24023.4|23983.4|24056.9|24016.9|23949.9|23909.9|0
1653282000000|2022-05-23 05:00:00|24023.5|23983.5|24103.6|24063.6|24142.7|24102.7|23965.3|23925.3|0
1653285600000|2022-05-23 06:00:00|24103.5|24063.5|24022.2|24007.2|24103.5|24063.5|23992.2|23977.2|530
1653289200000|2022-05-23 07:00:00|24012.2|23997.2|23966|23951|24069.7|24054.7|23878.5|23863.5|3263
1653292800000|2022-05-23 08:00:00|23968.5|23953.5|23843.5|23828.5|24006|23991|23833.5|23818.5|1880
1653296400000|2022-05-23 09:00:00|23846|23831|23826|23811|23868.5|23853.5|23783.5|23768.5|1392
1653300000000|2022-05-23 10:00:00|23828.5|23813.5|23978.5|23963.5|23983.5|23968.5|23826|23811|968
1653303600000|2022-05-23 11:00:00|23976|23961|23969.4|23954.4|23986|23971|23903.5|23888.5|894
1653307200000|2022-05-23 12:00:00|23971.9|23956.9|23984.4|23969.4|24034.4|24019.4|23964.4|23949.4|901
1653310800000|2022-05-23 13:00:00|23989.4|23974.4|23979.4|23964.4|24049.4|24034.4|23899.4|23884.4|1420
1653314400000|2022-05-23 14:00:00|23981.9|23966.9|24029.1|24014.1|24061.6|24046.6|23914.4|23899.4|2051
1653318000000|2022-05-23 15:00:00|24026.6|24011.6|24149.1|24129.1|24159.1|24141.6|24021.6|24006.6|2569
1653321600000|2022-05-23 16:00:00|24144.1|24124.1|24104.1|24079.1|24184.1|24164.1|24069.1|24049.1|302
1653325200000|2022-05-23 17:00:00|24099.1|24074.1|24114.1|24089.1|24114.1|24094.1|24034.1|24014.1|177
1653328800000|2022-05-23 18:00:00|24109.1|24094.1|24089.1|24074.1|24139.1|24124.1|24086.6|24064.1|148
1653332400000|2022-05-23 19:00:00|24091.6|24076.6|24121.6|24106.6|24139.1|24124.1|24041.6|24026.6|269
1653336000000|2022-05-23 20:00:00|24118.5|24078.5|24147.1|24107.1|24175|24135|24118.5|24078.5|0
1653339600000|2022-05-23 21:00:00|24146.4|24106.4|24036.9|23996.9|24149.7|24109.7|24022.5|23982.5|0
1653343200000|2022-05-23 22:00:00|24037.9|23997.9|24021.3|23981.3|24037.9|23997.9|23895.2|23855.2|0
1653346800000|2022-05-23 23:00:00|24022.1|23982.1|24035.6|23995.6|24043.5|24003.5|23992.7|23952.7|0
1653350400000|2022-05-24 00:00:00|24035.5|23995.5|24020.1|23980.1|24056.7|24016.7|23998.4|23958.4|0
1653354000000|2022-05-24 01:00:00|24020|23980|24035.7|23995.7|24064.9|24024.9|23981.2|23941.2|0
1653357600000|2022-05-24 02:00:00|24038.3|23998.3|24000.6|23960.6|24040.4|24000.4|23981|23941|0
1653361200000|2022-05-24 03:00:00|24000.5|23960.5|24013.4|23973.4|24019.9|23979.9|23975.7|23935.7|0
1653364800000|2022-05-24 04:00:00|24013.3|23973.3|23973.8|23933.8|24019.9|23979.9|23960.9|23920.9|0
1653368400000|2022-05-24 05:00:00|23973.7|23933.7|23909.8|23869.8|23993.1|23953.1|23896.8|23856.8|0
1653372000000|2022-05-24 06:00:00|23909.7|23869.7|23869.1|23854.1|23936|23914.1|23839.1|23824.1|472
1653375600000|2022-05-24 07:00:00|23874.1|23859.1|23879.4|23864.4|23994.1|23979.1|23799.4|23784.4|3573
1653379200000|2022-05-24 08:00:00|23876.9|23861.9|23864.4|23849.4|23974.4|23959.4|23851.9|23836.9|1530
1653382800000|2022-05-24 09:00:00|23866.9|23851.9|23974.4|23959.4|23984.4|23969.4|23819.4|23804.4|1010
1653386400000|2022-05-24 10:00:00|23976.9|23961.9|24044.4|24029.4|24049.4|24034.4|23964.4|23949.4|811
1653390000000|2022-05-24 11:00:00|24049.4|24034.4|24008.8|23993.8|24094.4|24079.4|23998.8|23983.8|961
1653393600000|2022-05-24 12:00:00|24011.3|23996.3|24028.8|24013.8|24038.8|24023.8|23973.8|23958.8|1051
1653397200000|2022-05-24 13:00:00|24033.8|24018.8|24033.8|24018.8|24043.8|24028.8|23948.8|23933.8|1616
1653400800000|2022-05-24 14:00:00|24028.8|24013.8|23909.2|23894.2|24033.8|24018.8|23864.2|23849.2|2786
1653404400000|2022-05-24 15:00:00|23906.7|23891.7|23946.7|23926.7|23976.7|23951.7|23859.2|23844.2|2809
1653408000000|2022-05-24 16:00:00|23951.7|23921.7|23966.7|23946.7|24021.7|24001.7|23916.7|23891.7|416
1653411600000|2022-05-24 17:00:00|23961.7|23941.7|23981.7|23961.7|24001.7|23981.7|23906.7|23886.7|252
1653415200000|2022-05-24 18:00:00|23986.7|23966.7|23951.7|23936.7|24041.7|24019.2|23924.2|23909.2|301
1653418800000|2022-05-24 19:00:00|23949.2|23934.2|24046.7|24031.7|24099.2|24084.2|23941.7|23926.7|371
1653422400000|2022-05-24 20:00:00|24064.2|24024.2|24081.6|24041.6|24114|24074|24045.1|24005.1|0
1653426000000|2022-05-24 21:00:00|24081.5|24041.5|24082.3|24042.3|24084.9|24044.9|24077.1|24037.1|0
1653429600000|2022-05-24 22:00:00|24081.6|24041.6|24098.6|24058.6|24122.7|24082.7|24081.6|24041.6|0
1653433200000|2022-05-24 23:00:00|24098.7|24058.7|24090.6|24050.6|24123|24083|24078.1|24038.1|0
1653436800000|2022-05-25 00:00:00|24090.5|24050.5|24080.8|24040.8|24094|24054|24003.2|23963.2|0
1653440400000|2022-05-25 01:00:00|24074.4|24034.4|24102.8|24062.8|24122|24082|24074.4|24034.4|0
1653444000000|2022-05-25 02:00:00|24102.9|24062.9|24108.9|24068.9|24135.8|24095.8|24082.8|24042.8|0
1653447600000|2022-05-25 03:00:00|24109.5|24069.5|24151.8|24111.8|24161.7|24121.7|24090.3|24050.3|0
1653451200000|2022-05-25 04:00:00|24151.9|24111.9|24124.3|24084.3|24155|24115|24111.4|24071.4|0
1653454800000|2022-05-25 05:00:00|24124.2|24084.2|24098.2|24058.2|24137.4|24097.4|24085|24045|0
1653458400000|2022-05-25 06:00:00|24098.1|24058.1|24114.2|24099.2|24114.6|24099.2|24021.7|24006.7|409
1653462000000|2022-05-25 07:00:00|24104.2|24089.2|24085.7|24070.7|24174.2|24159.2|24044.2|24029.2|3260
1653465600000|2022-05-25 08:00:00|24083.2|24068.2|24000.7|23985.7|24090.7|24075.7|23958.2|23943.2|1378
1653469200000|2022-05-25 09:00:00|24005.7|23990.7|24025.7|24010.7|24028.2|24013.2|23930.7|23915.7|852
1653472800000|2022-05-25 10:00:00|24023.2|24008.2|23980.7|23965.7|24045.7|24030.7|23980.7|23965.7|613
1653476400000|2022-05-25 11:00:00|23975.7|23960.7|23899|23884|24010.7|23995.7|23861.5|23846.5|1077
1653480000000|2022-05-25 12:00:00|23894|23879|24006.5|23991.5|24009|23994|23884|23869|1303
1653483600000|2022-05-25 13:00:00|24004|23989|24091.5|24076.5|24104|24089|23974|23959|2282
1653487200000|2022-05-25 14:00:00|24089|24074|24262|24247|24267|24252|24064|24049|3226
1653490800000|2022-05-25 15:00:00|24264.5|24249.5|24274.5|24249.5|24307|24292|24222|24207|3195
1653494400000|2022-05-25 16:00:00|24269.5|24254.5|24259.5|24234.5|24304.5|24279.5|24189.5|24169.5|370
1653498000000|2022-05-25 17:00:00|24254.5|24229.5|24264.5|24239.5|24279.5|24259.5|24204.5|24184.5|187
1653501600000|2022-05-25 18:00:00|24268.5|24240.5|24357|24342|24372|24357|24184.5|24159.5|425
1653505200000|2022-05-25 19:00:00|24354.5|24339.5|24319.5|24304.5|24422|24407|24307|24292|452
1653508800000|2022-05-25 20:00:00|24341.4|24301.4|24298.4|24258.4|24349.8|24309.8|24228.6|24188.6|0
1653512400000|2022-05-25 21:00:00|24299.1|24259.1|24304.4|24264.4|24306.4|24266.4|24295.1|24255.1|0
1653516000000|2022-05-25 22:00:00|24304.7|24264.7|24330.1|24290.1|24338.1|24298.1|24303.7|24263.7|0
1653519600000|2022-05-25 23:00:00|24330.2|24290.2|24298.4|24258.4|24345.4|24305.4|24291.1|24251.1|0
1653523200000|2022-05-26 00:00:00|24298.3|24258.3|24403.5|24363.5|24416.5|24376.5|24291.1|24251.1|0
1653526800000|2022-05-26 01:00:00|24403.4|24363.4|24272.5|24232.5|24410.2|24370.2|24265.9|24225.9|0
1653530400000|2022-05-26 02:00:00|24272.6|24232.6|24287.7|24247.7|24323.6|24283.6|24252.8|24212.8|0
1653534000000|2022-05-26 03:00:00|24290.9|24250.9|24310.2|24270.2|24316.7|24276.7|24234.6|24194.6|0
1653537600000|2022-05-26 04:00:00|24310.3|24270.3|24247.8|24207.8|24310.3|24270.3|24238.1|24198.1|0
1653541200000|2022-05-26 05:00:00|24244.6|24204.6|24220.3|24180.3|24278.9|24238.9|24207|24167|0
1653544800000|2022-05-26 06:00:00|24226.7|24186.7|24267|24252|24289.5|24274.5|24197|24182|472
1653548400000|2022-05-26 07:00:00|24274.5|24259.5|24352.4|24337.4|24352.4|24337.4|24262|24247|2150
1653552000000|2022-05-26 08:00:00|24349.9|24334.9|24252.4|24237.4|24352.4|24337.4|24217.4|24202.4|1073
1653555600000|2022-05-26 09:00:00|24254.9|24239.9|24347.4|24332.4|24352.4|24337.4|24242.4|24227.4|888
1653559200000|2022-05-26 10:00:00|24344.9|24329.9|24284.9|24269.9|24382.4|24367.4|24267.4|24252.4|861
1653562800000|2022-05-26 11:00:00|24282.4|24267.4|24331.8|24316.8|24369.9|24354.9|24277.4|24262.4|559
1653566400000|2022-05-26 12:00:00|24329.3|24314.3|24374.3|24359.3|24384.3|24369.3|24294.3|24279.3|862
1653570000000|2022-05-26 13:00:00|24371.8|24356.8|24454.3|24439.3|24464.3|24449.3|24339.3|24324.3|1610
1653573600000|2022-05-26 14:00:00|24451.8|24436.8|24534.9|24519.9|24542.4|24527.4|24451.8|24436.8|1717
1653577200000|2022-05-26 15:00:00|24537.4|24522.4|24559.9|24539.9|24582.4|24567.4|24522.4|24507.4|2709
1653580800000|2022-05-26 16:00:00|24564.9|24534.9|24634.9|24614.9|24639.9|24619.9|24554.9|24534.9|501
1653584400000|2022-05-26 17:00:00|24639.9|24609.9|24614.9|24589.9|24649.9|24624.9|24594.9|24569.9|151
1653588000000|2022-05-26 18:00:00|24609.9|24584.9|24589.9|24574.9|24614.9|24594.9|24564.9|24549.9|122
1653591600000|2022-05-26 19:00:00|24587.4|24572.4|24577.4|24562.4|24632.4|24617.4|24552.4|24537.4|329
1653595200000|2022-05-26 20:00:00|24577.7|24537.7|24536.7|24496.7|24577.7|24537.7|24516.2|24476.2|0
1653598800000|2022-05-26 21:00:00|24538.6|24498.6|24526.6|24486.6|24545.9|24505.9|24526.6|24486.6|0
1653602400000|2022-05-26 22:00:00|24526.4|24486.4|24560.8|24520.8|24581.2|24541.2|24518|24478|0
1653606000000|2022-05-26 23:00:00|24560.1|24520.1|24576.6|24536.6|24588.4|24548.4|24552.9|24512.9|0
1653609600000|2022-05-27 00:00:00|24575.9|24535.9|24540.5|24500.5|24599.5|24559.5|24507.7|24467.7|0
1653613200000|2022-05-27 01:00:00|24540.6|24500.6|24566.6|24526.6|24586|24546|24540.2|24500.2|0
1653616800000|2022-05-27 02:00:00|24566.5|24526.5|24553.1|24513.1|24592.2|24552.2|24553|24513|0
1653620400000|2022-05-27 03:00:00|24553.2|24513.2|24566.1|24526.1|24592.5|24552.5|24553.1|24513.1|0
1653624000000|2022-05-27 04:00:00|24566.2|24526.2|24585.9|24545.9|24599|24559|24562.9|24522.9|0
1653627600000|2022-05-27 05:00:00|24585.8|24545.8|24554.6|24514.6|24592.8|24552.8|24534.8|24494.8|0
1653631200000|2022-05-27 06:00:00|24554.7|24514.7|24627.4|24612.4|24629.9|24614.9|24527.4|24512.4|362
1653634800000|2022-05-27 07:00:00|24624.9|24609.9|24501.9|24486.9|24677.4|24662.4|24481.9|24466.9|2483
1653638400000|2022-05-27 08:00:00|24496.9|24481.9|24511.9|24496.9|24586.9|24571.9|24466.9|24451.9|1633
1653642000000|2022-05-27 09:00:00|24514.4|24499.4|24561.9|24546.9|24571.9|24556.9|24451.9|24436.9|1116
1653645600000|2022-05-27 10:00:00|24556.9|24541.9|24581.9|24566.9|24586.9|24571.9|24541.9|24526.9|749
1653649200000|2022-05-27 11:00:00|24576.9|24561.9|24538|24523|24579.4|24564.4|24523|24508|534
1653652800000|2022-05-27 12:00:00|24535.5|24520.5|24598|24583|24623|24608|24530.5|24515.5|938
1653656400000|2022-05-27 13:00:00|24603|24588|24643|24628|24663|24648|24598|24583|1160
1653660000000|2022-05-27 14:00:00|24645.5|24630.5|24592|24577|24658|24643|24587|24572|1347
1653663600000|2022-05-27 15:00:00|24594.5|24579.5|24684.5|24664.5|24694.5|24677|24582|24567|1731
1653667200000|2022-05-27 16:00:00|24689.5|24669.5|24644.5|24624.5|24694.5|24669.5|24634.5|24609.5|250
1653670800000|2022-05-27 17:00:00|24639.5|24619.5|24629.5|24609.5|24664.5|24639.5|24609.5|24589.5|133
1653674400000|2022-05-27 18:00:00|24634.5|24604.5|24642|24627|24647|24632|24619.5|24599.5|60
1653678000000|2022-05-27 19:00:00|24639.5|24624.5|24667|24652|24684.5|24669.5|24627|24612|217
1653681600000|2022-05-27 20:00:00|24701|24661|24758.2|24718.2|24762.9|24722.9|24685.6|24645.6|0
1653685200000|2022-05-27 21:00:00|24782.6|24742.6|24782.6|24742.6|24782.6|24742.6|24782.6|24742.6|0
1653861600000|2022-05-29 22:00:00|24761|24721|24741.2|24701.2|24761|24721|24710.7|24670.7|0
1653865200000|2022-05-29 23:00:00|24741.3|24701.3|24775.3|24735.3|24817.7|24777.7|24735.4|24695.4|0
1653868800000|2022-05-30 00:00:00|24775.2|24735.2|24764.2|24724.2|24777.9|24737.9|24713.1|24673.1|0
1653872400000|2022-05-30 01:00:00|24764.1|24724.1|24764.5|24724.5|24796.5|24756.5|24738.6|24698.6|0
1653876000000|2022-05-30 02:00:00|24764.4|24724.4|24802.9|24762.9|24822.4|24782.4|24757.9|24717.9|0
1653879600000|2022-05-30 03:00:00|24802.8|24762.8|24789.3|24749.3|24809.4|24769.4|24776.6|24736.6|0
1653883200000|2022-05-30 04:00:00|24789.2|24749.2|24821.5|24781.5|24821.6|24781.6|24782.8|24742.8|0
1653886800000|2022-05-30 05:00:00|24821.4|24781.4|24865.6|24825.6|24871.9|24831.9|24808.6|24768.6|0
1653890400000|2022-05-30 06:00:00|24859.3|24819.3|24782|24767|24859.3|24842|24777|24762|595
1653894000000|2022-05-30 07:00:00|24777|24762|24818.4|24803.4|24843.4|24828.4|24737|24722|2398
1653897600000|2022-05-30 08:00:00|24815.9|24800.9|24728.4|24713.4|24843.4|24828.4|24728.4|24713.4|1032
1653901200000|2022-05-30 09:00:00|24733.4|24718.4|24733.4|24718.4|24763.4|24748.4|24700.9|24685.9|853
1653904800000|2022-05-30 10:00:00|24738.4|24723.4|24758.4|24743.4|24768.4|24753.4|24733.4|24718.4|794
1653908400000|2022-05-30 11:00:00|24755.9|24740.9|24765.3|24750.3|24768.4|24753.4|24742.8|24727.8|279
1653912000000|2022-05-30 12:00:00|24767.8|24752.8|24707.8|24692.8|24767.8|24752.8|24687.8|24672.8|567
1653915600000|2022-05-30 13:00:00|24712.8|24697.8|24722.8|24707.8|24732.8|24717.8|24680.3|24665.3|509
1653919200000|2022-05-30 14:00:00|24725.3|24710.3|24802.8|24787.8|24807.8|24792.8|24722.8|24707.8|708
1653922800000|2022-05-30 15:00:00|24800.3|24785.3|24830.3|24810.3|24847.8|24832.8|24775.3|24760.3|1364
1653926400000|2022-05-30 16:00:00|24835.3|24815.3|24840.3|24815.3|24855.3|24835.3|24820.3|24800.3|94
1653930000000|2022-05-30 17:00:00|24845.3|24820.3|24840.3|24815.3|24850.3|24825.3|24835.3|24815.3|18
1653933600000|2022-05-30 18:00:00|24835.3|24820.3|24842.8|24827.8|24842.8|24827.8|24835.3|24820.3|6
1653937200000|2022-05-30 19:00:00|24845.3|24830.3|24832.8|24817.8|24857.8|24842.8|24830.3|24815.3|65
1653940800000|2022-05-30 20:00:00|24841.5|24801.5|24836.5|24796.5|24841.5|24801.5|24836.5|24796.5|0
1653948000000|2022-05-30 22:00:00|24836|24796|24776.1|24736.1|24836|24796|24741.1|24701.1|0
1653951600000|2022-05-30 23:00:00|24776|24736|24828.1|24788.1|24840.4|24800.4|24773.1|24733.1|0
1653955200000|2022-05-31 00:00:00|24828.2|24788.2|24760.1|24720.1|24841.6|24801.6|24725.5|24685.5|0
1653958800000|2022-05-31 01:00:00|24760|24720|24757.2|24717.2|24798.5|24758.5|24705|24665|0
1653962400000|2022-05-31 02:00:00|24757.1|24717.1|24802.5|24762.5|24808.7|24768.7|24747.5|24707.5|0
1653966000000|2022-05-31 03:00:00|24802.6|24762.6|24755.9|24715.9|24808.9|24768.9|24733.1|24693.1|0
1653969600000|2022-05-31 04:00:00|24752.8|24712.8|24753.8|24713.8|24765.8|24725.8|24733.9|24693.9|0
1653973200000|2022-05-31 05:00:00|24753.9|24713.9|24709.3|24669.3|24767|24727|24702.9|24662.9|0
1653976800000|2022-05-31 06:00:00|24709.2|24669.2|24725.3|24710.3|24760.3|24745.3|24662.8|24647.8|576
1653980400000|2022-05-31 07:00:00|24720.3|24705.3|24673.7|24658.7|24755.3|24740.3|24626.2|24611.2|2553
1653984000000|2022-05-31 08:00:00|24676.2|24661.2|24771.2|24756.2|24796.2|24781.2|24676.2|24661.2|1221
1653987600000|2022-05-31 09:00:00|24768.7|24753.7|24646.2|24631.2|24768.7|24753.7|24596.2|24581.2|1476
1653991200000|2022-05-31 10:00:00|24648.7|24633.7|24631.2|24616.2|24666.2|24651.2|24601.2|24586.2|1167
1653994800000|2022-05-31 11:00:00|24633.7|24618.7|24605.9|24590.9|24656.2|24641.2|24588.4|24573.4|434
1653998400000|2022-05-31 12:00:00|24603.4|24588.4|24528.4|24513.4|24608.4|24593.4|24523.4|24508.4|881
1654002000000|2022-05-31 13:00:00|24525.9|24510.9|24518.4|24503.4|24628.4|24613.4|24480.9|24465.9|2180
1654005600000|2022-05-31 14:00:00|24513.4|24498.4|24563.5|24548.5|24588.5|24573.5|24458.5|24443.5|4203
1654009200000|2022-05-31 15:00:00|24561|24546|24636|24616|24641|24626|24483.5|24468.5|4239
1654012800000|2022-05-31 16:00:00|24641|24621|24646|24626|24671|24651|24591|24566|340
1654016400000|2022-05-31 17:00:00|24641|24621|24651|24631|24656|24636|24586|24561|227
1654020000000|2022-05-31 18:00:00|24646|24626|24528.5|24513.5|24651|24631|24498.5|24483.5|230
1654023600000|2022-05-31 19:00:00|24526|24511|24556|24541|24613.5|24598.5|24498.5|24483.5|401
1654027200000|2022-05-31 20:00:00|24557.1|24517.1|24575.8|24535.8|24590.8|24550.8|24534.1|24494.1|0
1654030800000|2022-05-31 21:00:00|24575.2|24535.2|24584.3|24544.3|24586.3|24546.3|24572.6|24532.6|0
1654034400000|2022-05-31 22:00:00|24585|24545|24628.3|24588.3|24632.2|24592.2|24581|24541|0
1654038000000|2022-05-31 23:00:00|24628.4|24588.4|24653.8|24613.8|24657.7|24617.7|24613.3|24573.3|0
1654041600000|2022-06-01 00:00:00|24655.1|24615.1|24684|24644|24722.2|24682.2|24653.8|24613.8|0
1654045200000|2022-06-01 01:00:00|24683.9|24643.9|24697.2|24657.2|24722.9|24682.9|24671.2|24631.2|0
1654048800000|2022-06-01 02:00:00|24697.1|24657.1|24667.6|24627.6|24703.6|24663.6|24664.4|24624.4|0
1654052400000|2022-06-01 03:00:00|24664.5|24624.5|24677|24637|24686.4|24646.4|24657.6|24617.6|0
1654056000000|2022-06-01 04:00:00|24677.1|24637.1|24680.3|24640.3|24683.5|24643.5|24631.7|24591.7|0
1654059600000|2022-06-01 05:00:00|24677.2|24637.2|24613.5|24573.5|24699.9|24659.9|24594|24554|0
1654063200000|2022-06-01 06:00:00|24613.6|24573.6|24658.5|24643.5|24658.5|24643.5|24578.5|24557.4|385
1654066800000|2022-06-01 07:00:00|24653.5|24638.5|24582.6|24567.6|24703.5|24688.5|24547.6|24532.6|2927
1654070400000|2022-06-01 08:00:00|24585.1|24570.1|24532.6|24517.6|24602.6|24587.6|24497.6|24482.6|1092
1654074000000|2022-06-01 09:00:00|24535.1|24520.1|24552.6|24537.6|24592.6|24577.6|24535.1|24520.1|621
1654077600000|2022-06-01 10:00:00|24547.6|24532.6|24495.1|24480.1|24552.6|24537.6|24472.6|24457.6|858
1654081200000|2022-06-01 11:00:00|24497.6|24482.6|24524.7|24509.7|24542.6|24527.6|24490.1|24475.1|589
1654084800000|2022-06-01 12:00:00|24527.2|24512.2|24542.2|24527.2|24574.7|24559.7|24507.2|24492.2|686
1654088400000|2022-06-01 13:00:00|24544.7|24529.7|24539.7|24524.7|24587.2|24572.2|24527.2|24512.2|1150
1654092000000|2022-06-01 14:00:00|24537.2|24522.2|24349|24334|24552.2|24537.2|24319|24304|3211
1654095600000|2022-06-01 15:00:00|24346.5|24331.5|24276.5|24256.5|24349|24334|24236.5|24221.5|3691
1654099200000|2022-06-01 16:00:00|24281.5|24261.5|24301.5|24281.5|24316.5|24296.5|24241.5|24221.5|326
1654102800000|2022-06-01 17:00:00|24296.5|24276.5|24366.5|24346.5|24391.5|24371.5|24296.5|24276.5|254
1654106400000|2022-06-01 18:00:00|24361.5|24341.5|24396.5|24381.5|24441.5|24421.5|24361.5|24341.5|235
1654110000000|2022-06-01 19:00:00|24399|24384|24329|24314|24434|24419|24324|24309|233
1654113600000|2022-06-01 20:00:00|24331.7|24291.7|24320.8|24280.8|24346.8|24306.8|24305.2|24265.2|0
1654117200000|2022-06-01 21:00:00|24321.4|24281.4|24322.2|24282.2|24324.7|24284.7|24317.1|24277.1|0
1654120800000|2022-06-01 22:00:00|24319|24279|24297.9|24257.9|24334.7|24294.7|24289.1|24249.1|0
1654124400000|2022-06-01 23:00:00|24298|24258|24284.7|24244.7|24313.8|24273.8|24276|24236|0
1654128000000|2022-06-02 00:00:00|24286|24246|24353.7|24313.7|24373|24333|24266.5|24226.5|0
1654131600000|2022-06-02 01:00:00|24353.8|24313.8|24328.9|24288.9|24373.9|24333.9|24328.9|24288.9|0
1654135200000|2022-06-02 02:00:00|24328.8|24288.8|24309.5|24269.5|24360.9|24320.9|24309.2|24269.2|0
1654138800000|2022-06-02 03:00:00|24309.4|24269.4|24309.6|24269.6|24328.7|24288.7|24290.2|24250.2|0
1654142400000|2022-06-02 04:00:00|24315.9|24275.9|24329|24289|24335.4|24295.4|24303.1|24263.1|0
1654146000000|2022-06-02 05:00:00|24329.1|24289.1|24316.1|24276.1|24335.5|24295.5|24277|24237|0
1654149600000|2022-06-02 06:00:00|24316|24276|24396.5|24381.5|24411.5|24396.5|24315.9|24275.9|296
1654153200000|2022-06-02 07:00:00|24401.5|24386.5|24326.4|24311.4|24419|24404|24286.4|24271.4|2313
1654156800000|2022-06-02 08:00:00|24321.4|24306.4|24343.9|24328.9|24381.4|24366.4|24291.4|24276.4|929
1654160400000|2022-06-02 09:00:00|24341.4|24326.4|24351.4|24336.4|24381.4|24366.4|24316.4|24301.4|766
1654164000000|2022-06-02 10:00:00|24346.4|24331.4|24396.4|24381.4|24403.9|24388.9|24323.9|24308.9|573
1654167600000|2022-06-02 11:00:00|24393.9|24378.9|24398.4|24383.4|24420.9|24405.9|24363.9|24348.9|344
1654171200000|2022-06-02 12:00:00|24395.9|24380.9|24400.9|24385.9|24440.9|24425.9|24375.9|24360.9|535
1654174800000|2022-06-02 13:00:00|24398.4|24383.4|24365.9|24350.9|24415.9|24400.9|24335.9|24320.9|919
1654178400000|2022-06-02 14:00:00|24363.4|24348.4|24368.8|24353.8|24403.8|24388.8|24306.3|24291.3|1491
1654182000000|2022-06-02 15:00:00|24366.3|24351.3|24468.8|24448.8|24518.8|24498.8|24361.3|24346.3|1859
1654185600000|2022-06-02 16:00:00|24473.8|24453.8|24523.8|24503.8|24543.8|24518.8|24463.8|24443.8|185
1654189200000|2022-06-02 17:00:00|24528.8|24498.8|24543.8|24518.8|24548.8|24528.8|24503.8|24483.8|86
1654192800000|2022-06-02 18:00:00|24538.8|24523.8|24518.8|24503.8|24561.3|24546.3|24513.8|24498.8|95
1654196400000|2022-06-02 19:00:00|24516.3|24501.3|24581.3|24566.3|24591.3|24576.3|24511.3|24496.3|275
1654200000000|2022-06-02 20:00:00|24597.8|24557.8|24613.5|24573.5|24617.4|24577.4|24572.7|24532.7|0
1654203600000|2022-06-02 21:00:00|24612.8|24572.8|24610|24570|24617.4|24577.4|24610|24570|0
1654207200000|2022-06-02 22:00:00|24610.1|24570.1|24626|24586|24656.7|24616.7|24610.1|24570.1|0
1654210800000|2022-06-02 23:00:00|24624.6|24584.6|24629.7|24589.7|24645.1|24605.1|24623.2|24583.2|0
1654214400000|2022-06-03 00:00:00|24629.6|24589.6|24576.7|24536.7|24653.4|24613.4|24570.3|24530.3|0
1654218000000|2022-06-03 01:00:00|24575.5|24535.5|24602.4|24562.4|24608.9|24568.9|24573.5|24533.5|0
1654221600000|2022-06-03 02:00:00|24602.3|24562.3|24595.5|24555.5|24608.8|24568.8|24583.2|24543.2|0
1654225200000|2022-06-03 03:00:00|24595.8|24555.8|24570|24530|24595.9|24555.9|24569.9|24529.9|0
1654228800000|2022-06-03 04:00:00|24571.2|24531.2|24573.5|24533.5|24598.2|24558.2|24571.2|24531.2|0
1654232400000|2022-06-03 05:00:00|24572.9|24532.9|24592.3|24552.3|24598.7|24558.7|24566.6|24526.6|0
1654236000000|2022-06-03 06:00:00|24592.2|24552.2|24586.3|24571.3|24613.8|24598.8|24553.8|24538.8|279
1654239600000|2022-06-03 07:00:00|24588.8|24573.8|24361|24346|24596.3|24581.3|24361|24346|2180
1654243200000|2022-06-03 08:00:00|24366|24351|24408.5|24393.5|24421|24406|24351|24336|623
1654246800000|2022-06-03 09:00:00|24406|24391|24396|24381|24421|24406|24371|24356|585
1654250400000|2022-06-03 10:00:00|24393.5|24378.5|24311|24296|24396|24381|24306|24291|905
1654254000000|2022-06-03 11:00:00|24308.5|24293.5|24249.3|24234.3|24311|24296|24244.3|24229.3|598
1654257600000|2022-06-03 12:00:00|24251.8|24236.8|24224.3|24209.3|24316.8|24301.8|24209.3|24194.3|1374
1654261200000|2022-06-03 13:00:00|24226.8|24211.8|24184.3|24169.3|24249.3|24234.3|24139.3|24124.3|1907
1654264800000|2022-06-03 14:00:00|24196.8|24181.8|24156.2|24141.2|24214.3|24199.3|24136.2|24121.2|1312
1654268400000|2022-06-03 15:00:00|24151.2|24136.2|24198.7|24173.7|24203.7|24188.7|24121.2|24106.2|2248
1654272000000|2022-06-03 16:00:00|24193.7|24178.7|24243.7|24223.7|24253.7|24228.7|24178.7|24158.7|272
1654275600000|2022-06-03 17:00:00|24248.7|24218.7|24183.7|24158.7|24263.7|24243.7|24173.7|24148.7|394
1654279200000|2022-06-03 18:00:00|24178.7|24163.7|24213.7|24198.7|24223.7|24206.2|24173.7|24153.7|88
1654282800000|2022-06-03 19:00:00|24216.2|24201.2|24186.2|24171.2|24221.2|24206.2|24141.2|24126.2|374
1654286400000|2022-06-03 20:00:00|24217.5|24177.5|24238.2|24198.2|24257.6|24217.6|24210.8|24170.8|0
1654466400000|2022-06-05 22:00:00|24262.4|24222.4|24237.9|24197.9|24275.9|24235.9|24218.6|24178.6|0
1654470000000|2022-06-05 23:00:00|24238|24198|24238.4|24198.4|24258.3|24218.3|24221.6|24181.6|0
1654473600000|2022-06-06 00:00:00|24238.3|24198.3|24256.9|24216.9|24275.6|24235.6|24219.1|24179.1|0
1654477200000|2022-06-06 01:00:00|24256.8|24216.8|24282.8|24242.8|24282.9|24242.9|24231.9|24191.9|0
1654480800000|2022-06-06 02:00:00|24282.9|24242.9|24306.4|24266.4|24312.7|24272.7|24276.4|24236.4|0
1654484400000|2022-06-06 03:00:00|24309.5|24269.5|24322.9|24282.9|24335.6|24295.6|24299.9|24259.9|0
1654488000000|2022-06-06 04:00:00|24316.7|24276.7|24328.2|24288.2|24354.4|24314.4|24310.3|24270.3|0
1654491600000|2022-06-06 05:00:00|24329.4|24289.4|24327.1|24287.1|24340.9|24300.9|24308.1|24268.1|0
1654495200000|2022-06-06 06:00:00|24327|24287|24363.7|24348.7|24381.2|24366.2|24296.2|24280.5|557
1654498800000|2022-06-06 07:00:00|24361.2|24346.2|24478.7|24463.7|24483.7|24468.7|24351.2|24336.2|2617
1654502400000|2022-06-06 08:00:00|24481.2|24466.2|24531.2|24516.2|24566.2|24551.2|24481.2|24466.2|1551
1654506000000|2022-06-06 09:00:00|24528.7|24513.7|24506.2|24491.2|24528.7|24513.7|24476.2|24461.2|837
1654509600000|2022-06-06 10:00:00|24503.7|24488.7|24491.2|24476.2|24526.2|24511.2|24491.2|24476.2|504
1654513200000|2022-06-06 11:00:00|24493.7|24478.7|24506.5|24491.5|24506.5|24491.5|24471.5|24456.5|377
1654516800000|2022-06-06 12:00:00|24509|24494|24534|24519|24551.5|24536.5|24494|24479|541
1654520400000|2022-06-06 13:00:00|24536.5|24521.5|24586.5|24571.5|24586.5|24571.5|24529|24514|1111
1654524000000|2022-06-06 14:00:00|24589|24574|24636.9|24621.9|24659.4|24644.4|24584|24569|1708
1654527600000|2022-06-06 15:00:00|24641.9|24626.9|24564.4|24544.4|24646.9|24631.9|24541.9|24526.9|2238
1654531200000|2022-06-06 16:00:00|24569.4|24549.4|24554.4|24534.4|24569.4|24549.4|24479.4|24459.4|374
1654534800000|2022-06-06 17:00:00|24559.4|24529.4|24574.4|24554.4|24579.4|24554.4|24514.4|24494.4|226
1654538400000|2022-06-06 18:00:00|24569.4|24549.4|24514.4|24499.4|24574.4|24554.4|24486.9|24471.9|207
1654542000000|2022-06-06 19:00:00|24511.9|24496.9|24521.9|24506.9|24541.9|24526.9|24479.4|24464.4|272
1654545600000|2022-06-06 20:00:00|24528.5|24488.5|24524.8|24484.8|24535.9|24495.9|24508.2|24468.2|0
1654549200000|2022-06-06 21:00:00|24525.5|24485.5|24529.3|24489.3|24529.3|24489.3|24519.7|24479.7|0
1654552800000|2022-06-06 22:00:00|24528|24488|24493.9|24453.9|24538.3|24498.3|24487.4|24447.4|0
1654556400000|2022-06-06 23:00:00|24494.5|24454.5|24517.9|24477.9|24530.8|24490.8|24490|24450|0
1654560000000|2022-06-07 00:00:00|24518.5|24478.5|24456.7|24416.7|24520.4|24480.4|24425.1|24385.1|0
1654563600000|2022-06-07 01:00:00|24456.8|24416.8|24412.7|24372.7|24476.2|24436.2|24367.3|24327.3|0
1654567200000|2022-06-07 02:00:00|24412.6|24372.6|24399.1|24359.1|24419.1|24379.1|24386.4|24346.4|0
1654570800000|2022-06-07 03:00:00|24399.2|24359.2|24410.8|24370.8|24445.7|24405.7|24392.8|24352.8|0
1654574400000|2022-06-07 04:00:00|24410.9|24370.9|24402.7|24362.7|24421.4|24381.4|24389.9|24349.9|0
1654578000000|2022-06-07 05:00:00|24402.8|24362.8|24383.9|24343.9|24409.2|24369.2|24364.2|24324.2|0
1654581600000|2022-06-07 06:00:00|24384|24344|24414.4|24399.4|24469.4|24454.4|24384|24344|305
1654585200000|2022-06-07 07:00:00|24416.9|24401.9|24427.1|24412.1|24469.4|24454.4|24381.9|24366.9|2700
1654588800000|2022-06-07 08:00:00|24424.6|24409.6|24397.1|24382.1|24442.1|24427.1|24372.1|24357.1|1350
1654592400000|2022-06-07 09:00:00|24392.1|24377.1|24332.1|24317.1|24399.6|24384.6|24327.1|24312.1|1309
1654596000000|2022-06-07 10:00:00|24327.1|24312.1|24254.6|24239.6|24357.1|24342.1|24237.1|24222.1|1194
1654599600000|2022-06-07 11:00:00|24257.1|24242.1|24295.8|24280.8|24327.1|24312.1|24212.1|24197.1|1025
1654603200000|2022-06-07 12:00:00|24298.3|24283.3|24270.8|24255.8|24330.8|24315.8|24270.8|24255.8|928
1654606800000|2022-06-07 13:00:00|24273.3|24258.3|24265.8|24250.8|24330.8|24315.8|24250.8|24235.8|1452
1654610400000|2022-06-07 14:00:00|24260.8|24245.8|24332.8|24317.8|24372.8|24357.8|24242.8|24227.8|1917
1654614000000|2022-06-07 15:00:00|24335.3|24320.3|24370.3|24350.3|24382.8|24367.8|24327.8|24312.8|2186
1654617600000|2022-06-07 16:00:00|24375.3|24345.3|24395.3|24370.3|24395.3|24375.3|24330.3|24310.3|186
1654621200000|2022-06-07 17:00:00|24390.3|24375.3|24405.3|24385.3|24425.3|24405.3|24385.3|24365.3|231
1654624800000|2022-06-07 18:00:00|24410.3|24380.3|24425.3|24410.3|24455.3|24440.3|24400.3|24380.3|298
1654628400000|2022-06-07 19:00:00|24422.8|24407.8|24462.8|24447.8|24487.8|24472.8|24417.8|24402.8|304
1654632000000|2022-06-07 20:00:00|24468.8|24428.8|24427.8|24387.8|24473.7|24433.7|24423.3|24383.3|0
1654635600000|2022-06-07 21:00:00|24428.4|24388.4|24435.5|24395.5|24438|24398|24425.2|24385.2|0
1654639200000|2022-06-07 22:00:00|24435.3|24395.3|24438.7|24398.7|24457.3|24417.3|24426.5|24386.5|0
1654642800000|2022-06-07 23:00:00|24439.3|24399.3|24409.8|24369.8|24450.9|24410.9|24404.7|24364.7|0
1654646400000|2022-06-08 00:00:00|24408.5|24368.5|24474.8|24434.8|24481.3|24441.3|24402.1|24362.1|0
1654650000000|2022-06-08 01:00:00|24474.9|24434.9|24488.6|24448.6|24501.5|24461.5|24463.2|24423.2|0
1654653600000|2022-06-08 02:00:00|24488.7|24448.7|24470.1|24430.1|24507.7|24467.7|24470|24430|0
1654657200000|2022-06-08 03:00:00|24469.2|24429.2|24448.9|24408.9|24475.7|24435.7|24430.5|24390.5|0
1654660800000|2022-06-08 04:00:00|24448.8|24408.8|24423.4|24383.4|24461.7|24421.7|24417.2|24377.2|0
1654664400000|2022-06-08 05:00:00|24420.3|24380.3|24478.1|24438.1|24481.3|24441.3|24417.2|24377.2|0
1654668000000|2022-06-08 06:00:00|24481.2|24441.2|24460.3|24445.3|24482.8|24467.8|24427.8|24412.8|358
1654671600000|2022-06-08 07:00:00|24450.3|24435.3|24257.1|24242.1|24450.3|24435.3|24254.6|24239.6|2891
1654675200000|2022-06-08 08:00:00|24254.6|24239.6|24374.6|24359.6|24379.6|24364.6|24244.6|24229.6|1401
1654678800000|2022-06-08 09:00:00|24372.1|24357.1|24339.6|24324.6|24374.6|24359.6|24294.6|24279.6|985
1654682400000|2022-06-08 10:00:00|24344.6|24329.6|24279.6|24264.6|24344.6|24329.6|24269.6|24254.6|899
1654686000000|2022-06-08 11:00:00|24274.6|24259.6|24259.4|24244.4|24309.6|24294.6|24239.4|24224.4|996
1654689600000|2022-06-08 12:00:00|24256.9|24241.9|24199.4|24184.4|24274.4|24259.4|24184.4|24169.4|924
1654693200000|2022-06-08 13:00:00|24201.9|24186.9|24209.4|24194.4|24229.4|24214.4|24134.4|24119.4|1493
1654696800000|2022-06-08 14:00:00|24214.4|24199.4|24205.4|24190.4|24214.4|24199.4|24110.4|24095.4|1629
1654700400000|2022-06-08 15:00:00|24202.9|24187.9|24247.9|24227.9|24270.4|24255.4|24185.4|24170.4|1664
1654704000000|2022-06-08 16:00:00|24242.9|24222.9|24162.9|24142.9|24262.9|24237.9|24112.9|24092.9|390
1654707600000|2022-06-08 17:00:00|24157.9|24137.9|24112.9|24092.9|24162.9|24142.9|24082.9|24062.9|417
1654711200000|2022-06-08 18:00:00|24117.9|24097.9|24112.9|24097.9|24137.9|24117.9|24070.4|24055.4|215
1654714800000|2022-06-08 19:00:00|24110.4|24095.4|24125.4|24110.4|24155.4|24140.4|24090.4|24075.4|248
1654718400000|2022-06-08 20:00:00|24132.4|24092.4|24149.8|24109.8|24157.6|24117.6|24126.8|24086.8|0
1654722000000|2022-06-08 21:00:00|24149.9|24109.9|24152.6|24112.6|24161.4|24121.4|24149.2|24109.2|0
1654725600000|2022-06-08 22:00:00|24152.4|24112.4|24161|24121|24163|24123|24137.1|24097.1|0
1654729200000|2022-06-08 23:00:00|24161.6|24121.6|24159.7|24119.7|24166.8|24126.8|24151.3|24111.3|0
1654732800000|2022-06-09 00:00:00|24159.8|24119.8|24093.6|24053.6|24175.2|24135.2|24093.6|24053.6|0
1654736400000|2022-06-09 01:00:00|24093.7|24053.7|24099|24059|24128|24088|24080|24040|0
1654740000000|2022-06-09 02:00:00|24098.9|24058.9|24118.3|24078.3|24124.6|24084.6|24092.6|24052.6|0
1654743600000|2022-06-09 03:00:00|24118.4|24078.4|24125.1|24085.1|24131.5|24091.5|24099.3|24059.3|0
1654747200000|2022-06-09 04:00:00|24125.2|24085.2|24118.8|24078.8|24131.4|24091.4|24106.2|24066.2|0
1654750800000|2022-06-09 05:00:00|24112.6|24072.6|24067.8|24027.8|24138.3|24098.3|24067.7|24027.7|0
1654754400000|2022-06-09 06:00:00|24067.7|24027.7|24130.4|24115.4|24130.4|24115.4|24050.4|24021.4|397
1654758000000|2022-06-09 07:00:00|24132.9|24117.9|24103|24088|24152.9|24137.9|23997.9|23982.9|2782
1654761600000|2022-06-09 08:00:00|24105.5|24090.5|24183|24168|24183|24168|24038|24023|2501
1654765200000|2022-06-09 09:00:00|24178|24163|24113|24098|24198|24183|24073|24058|1553
1654768800000|2022-06-09 10:00:00|24115.5|24100.5|24093|24078|24158|24143|24073|24058|896
1654772400000|2022-06-09 11:00:00|24090.5|24075.5|24019.7|24004.7|24209.7|24194.7|24007.2|23992.2|2394
1654776000000|2022-06-09 12:00:00|24017.2|24002.2|23797.2|23782.2|24024.7|24009.7|23794.7|23779.7|4160
1654779600000|2022-06-09 13:00:00|23794.7|23779.7|23854.7|23839.7|23854.7|23839.7|23649.7|23634.7|5359
1654783200000|2022-06-09 14:00:00|23849.7|23834.7|23858.4|23843.4|23893.4|23878.4|23748.4|23733.4|2787
1654786800000|2022-06-09 15:00:00|23855.9|23840.9|23820.9|23800.9|23858.4|23843.4|23763.4|23748.4|3003
1654790400000|2022-06-09 16:00:00|23815.9|23795.9|23820.9|23800.9|23835.9|23810.9|23765.9|23745.9|247
1654794000000|2022-06-09 17:00:00|23815.9|23795.9|23810.9|23790.9|23855.9|23835.9|23745.9|23725.9|1097
1654797600000|2022-06-09 18:00:00|23805.9|23785.9|23720.9|23705.9|23805.9|23785.9|23718.4|23703.4|195
1654801200000|2022-06-09 19:00:00|23718.4|23703.4|23590.9|23575.9|23720.9|23705.9|23583.4|23568.4|662
1654804800000|2022-06-09 20:00:00|23610.6|23570.6|23657.5|23617.5|23661.4|23621.4|23606.9|23566.9|0
1654808400000|2022-06-09 21:00:00|23657.4|23617.4|23670.8|23630.8|23673.4|23633.4|23651.7|23611.7|0
1654812000000|2022-06-09 22:00:00|23670.9|23630.9|23642.5|23602.5|23674.7|23634.7|23632.8|23592.8|0
1654815600000|2022-06-09 23:00:00|23642.6|23602.6|23653.8|23613.8|23669.3|23629.3|23640.6|23600.6|0
1654819200000|2022-06-10 00:00:00|23653.9|23613.9|23605.9|23565.9|23666.7|23626.7|23593.2|23553.2|0
1654822800000|2022-06-10 01:00:00|23602.8|23562.8|23599.3|23559.3|23618.7|23578.7|23580.7|23540.7|0
1654826400000|2022-06-10 02:00:00|23599.7|23559.7|23612.9|23572.9|23619.4|23579.4|23587.3|23547.3|0
1654830000000|2022-06-10 03:00:00|23613|23573|23638.3|23598.3|23663.9|23623.9|23612.9|23572.9|0
1654833600000|2022-06-10 04:00:00|23643.8|23603.8|23608.2|23568.2|23646.6|23606.6|23583.1|23543.1|0
1654837200000|2022-06-10 05:00:00|23608.1|23568.1|23625.2|23585.2|23646.9|23606.9|23602|23562|0
1654840800000|2022-06-10 06:00:00|23628.3|23588.3|23643.4|23628.4|23700.9|23685.9|23608.4|23585.2|507
1654844400000|2022-06-10 07:00:00|23625.9|23610.9|23257.5|23242.5|23638.4|23623.4|23257.5|23242.5|5442
1654848000000|2022-06-10 08:00:00|23260|23245|23160|23145|23330|23315|23147.5|23132.5|3426
1654851600000|2022-06-10 09:00:00|23157.5|23142.5|22967.5|22952.5|23207.5|23192.5|22912.5|22897.5|4763
1654855200000|2022-06-10 10:00:00|22972.5|22957.5|22900|22885|22977.5|22962.5|22872.5|22857.5|3769
1654858800000|2022-06-10 11:00:00|22902.5|22887.5|22862.8|22847.8|22952.5|22937.5|22855.3|22840.3|2831
1654862400000|2022-06-10 12:00:00|22867.8|22852.8|22712.8|22697.8|22942.8|22927.8|22590.3|22575.3|5685
1654866000000|2022-06-10 13:00:00|22717.8|22702.8|22645.3|22630.3|22787.8|22772.8|22632.8|22617.8|5061
1654869600000|2022-06-10 14:00:00|22630.3|22615.3|22660.2|22645.2|22745.2|22730.2|22552.7|22537.7|4511
1654873200000|2022-06-10 15:00:00|22662.7|22647.7|22590.2|22565.2|22665.2|22650.2|22532.7|22510.2|4570
1654876800000|2022-06-10 16:00:00|22585.2|22570.2|22560.2|22540.2|22610.2|22590.2|22394.2|22366.2|1571
1654880400000|2022-06-10 17:00:00|22555.2|22535.2|22570.2|22545.2|22620.2|22600.2|22545.2|22525.2|374
1654884000000|2022-06-10 18:00:00|22565.2|22550.2|22647.7|22632.7|22665.2|22650.2|22560.2|22535.2|285
1654887600000|2022-06-10 19:00:00|22650.2|22635.2|22565.2|22550.2|22687.7|22672.7|22557.7|22542.7|327
1654891200000|2022-06-10 20:00:00|22549.2|22509.2|22597.9|22557.9|22624|22584|22548.3|22508.3|0
1654894800000|2022-06-10 21:00:00|22587.5|22547.5|22587.5|22547.5|22587.5|22547.5|22587.5|22547.5|0
1655071200000|2022-06-12 22:00:00|22423.1|22383.1|22447|22407|22515.5|22475.5|22404.8|22364.8|0
1655074800000|2022-06-12 23:00:00|22446.9|22406.9|22403.4|22363.4|22452|22412|22389.1|22349.1|0
1655078400000|2022-06-13 00:00:00|22403.5|22363.5|22226.1|22186.1|22409.7|22369.7|22222.9|22182.9|0
1655082000000|2022-06-13 01:00:00|22229.1|22189.1|22160.9|22120.9|22229.1|22189.1|22135.5|22095.5|0
1655085600000|2022-06-13 02:00:00|22167|22127|22216.9|22176.9|22223.3|22183.3|22160.7|22120.7|0
1655089200000|2022-06-13 03:00:00|22217|22177|22219.3|22179.3|22228.8|22188.8|22198.3|22158.3|0
1655092800000|2022-06-13 04:00:00|22219.4|22179.4|22164.6|22124.6|22256.5|22216.5|22149.7|22109.7|0
1655096400000|2022-06-13 05:00:00|22164.7|22124.7|22157.7|22117.7|22201.4|22161.4|22136.2|22096.2|0
1655100000000|2022-06-13 06:00:00|22157.8|22117.8|22170.2|22155.2|22210.2|22195.2|22030.2|22015.2|1624
1655103600000|2022-06-13 07:00:00|22165.2|22150.2|22184.3|22169.3|22272.7|22257.7|22042.7|22027.7|8327
1655107200000|2022-06-13 08:00:00|22181.8|22166.8|21994.3|21979.3|22184.3|22169.3|21984.3|21969.3|5371
1655110800000|2022-06-13 09:00:00|21991.8|21976.8|22034.3|22019.3|22139.3|22124.3|21979.3|21964.3|4845
1655114400000|2022-06-13 10:00:00|22039.3|22024.3|22014.3|21999.3|22084.3|22069.3|21994.3|21979.3|3404
1655118000000|2022-06-13 11:00:00|22016.8|22001.8|21997.1|21982.1|22096.8|22081.8|21977.1|21962.1|2981
1655121600000|2022-06-13 12:00:00|21994.6|21979.6|22017.1|22002.1|22109.6|22094.6|21994.6|21979.6|4392
1655125200000|2022-06-13 13:00:00|22019.6|22004.6|21979.6|21964.6|22084.6|22069.6|21974.6|21959.6|4151
1655128800000|2022-06-13 14:00:00|21974.6|21959.6|21844.3|21829.3|22004.6|21989.6|21804.3|21789.3|6170
1655132400000|2022-06-13 15:00:00|21839.3|21824.3|21996.8|21976.8|22029.3|22014.3|21809.3|21794.3|6525
1655136000000|2022-06-13 16:00:00|22001.8|21971.8|21971.8|21951.8|22091.8|22071.8|21951.8|21931.8|957
1655139600000|2022-06-13 17:00:00|21966.8|21946.8|22041.8|22016.8|22066.8|22046.8|21941.8|21921.8|373
1655143200000|2022-06-13 18:00:00|22036.8|22011.8|21966.8|21951.8|22041.8|22019.3|21929.3|21914.3|391
1655146800000|2022-06-13 19:00:00|21964.3|21949.3|21909.3|21894.3|22034.3|22019.3|21864.3|21849.3|690
1655150400000|2022-06-13 20:00:00|21928.5|21888.5|21986.3|21946.3|22000|21960|21890.2|21850.2|0
1655154000000|2022-06-13 21:00:00|21986.4|21946.4|21996|21956|21998.5|21958.5|21981.9|21941.9|0
1655157600000|2022-06-13 22:00:00|21997.9|21957.9|22021.1|21981.1|22044.4|22004.4|21997.9|21957.9|0
1655161200000|2022-06-13 23:00:00|22021.2|21981.2|22014.3|21974.3|22026.2|21986.2|21979|21939|0
1655164800000|2022-06-14 00:00:00|22014.2|21974.2|22053.3|22013.3|22090.2|22050.2|21990.4|21950.4|0
1655168400000|2022-06-14 01:00:00|22053.4|22013.4|21960.6|21920.6|22059.6|22019.6|21954.2|21914.2|0
1655172000000|2022-06-14 02:00:00|21960.5|21920.5|22010.6|21970.6|22016.8|21976.8|21954.4|21914.4|0
1655175600000|2022-06-14 03:00:00|22010.7|21970.7|22036.1|21996.1|22060.5|22020.5|22010.7|21970.7|0
1655179200000|2022-06-14 04:00:00|22036.2|21996.2|22103.1|22063.1|22162.2|22122.2|22036.2|21996.2|0
1655182800000|2022-06-14 05:00:00|22103|22063|22165.2|22125.2|22196|22156|22096.8|22056.8|0
1655186400000|2022-06-14 06:00:00|22165.3|22125.3|22144.3|22129.3|22176.8|22161.8|22094.3|22055.4|1152
1655190000000|2022-06-14 07:00:00|22149.3|22134.3|22058.2|22043.2|22179.3|22164.3|21929.3|21914.3|7202
1655193600000|2022-06-14 08:00:00|22055.7|22040.7|21893.2|21878.2|22068.2|22053.2|21880.7|21865.7|5768
1655197200000|2022-06-14 09:00:00|21890.7|21875.7|21705.7|21690.7|21908.2|21893.2|21693.2|21678.2|6714
1655200800000|2022-06-14 10:00:00|21703.2|21688.2|21733.2|21718.2|21768.2|21753.2|21618.2|21603.2|3648
1655204400000|2022-06-14 11:00:00|21738.2|21723.2|21722.2|21707.2|21803.2|21788.2|21680.7|21665.7|2988
1655208000000|2022-06-14 12:00:00|21724.7|21709.7|21952.2|21937.2|21972.2|21957.2|21717.2|21702.2|5884
1655211600000|2022-06-14 13:00:00|21947.2|21932.2|22112.2|22097.2|22117.2|22102.2|21902.2|21887.2|6008
1655215200000|2022-06-14 14:00:00|22107.2|22092.2|21967.8|21952.8|22132.2|22117.2|21897.8|21882.8|5937
1655218800000|2022-06-14 15:00:00|21970.3|21955.3|21830.3|21810.3|21997.8|21982.8|21802.8|21787.8|5510
1655222400000|2022-06-14 16:00:00|21835.3|21805.3|21830.3|21810.3|21845.3|21820.3|21760.3|21740.3|2122
1655226000000|2022-06-14 17:00:00|21835.3|21815.3|21765.3|21745.3|21910.3|21890.3|21730.3|21710.3|454
1655229600000|2022-06-14 18:00:00|21770.3|21740.3|21777.8|21762.8|21840.3|21820.3|21757.8|21740.3|332
1655233200000|2022-06-14 19:00:00|21780.3|21765.3|21850.3|21835.3|21872.8|21857.8|21705.3|21690.3|507
1655236800000|2022-06-14 20:00:00|21866.6|21826.6|21872.5|21832.5|21881.6|21841.6|21832.2|21792.2|0
1655240400000|2022-06-14 21:00:00|21871.9|21831.9|21871.2|21831.2|21874.5|21834.5|21863.7|21823.7|0
1655244000000|2022-06-14 22:00:00|21871.4|21831.4|21897.9|21857.9|21923.9|21883.9|21871.4|21831.4|0
1655247600000|2022-06-14 23:00:00|21899.2|21859.2|21953|21913|21968.2|21928.2|21876.8|21836.8|0
1655251200000|2022-06-15 00:00:00|21951.8|21911.8|21876.8|21836.8|21957.3|21917.3|21864.1|21824.1|0
1655254800000|2022-06-15 01:00:00|21876.9|21836.9|21920.3|21880.3|21963.9|21923.9|21858.5|21818.5|0
1655258400000|2022-06-15 02:00:00|21920.2|21880.2|21951.2|21911.2|21964.1|21924.1|21920.2|21880.2|0
1655262000000|2022-06-15 03:00:00|21957.3|21917.3|21943.6|21903.6|21994.6|21954.6|21943.6|21903.6|0
1655265600000|2022-06-15 04:00:00|21943.7|21903.7|21905.8|21865.8|21961.7|21921.7|21899.4|21859.4|0
1655269200000|2022-06-15 05:00:00|21911.9|21871.9|22017.1|21977.1|22054.9|22014.9|21850.4|21810.4|0
1655272800000|2022-06-15 06:00:00|22017|21977|22370.3|22355.3|22392.8|22377.8|21980.3|21952.6|1459
1655276400000|2022-06-15 07:00:00|22377.8|22362.8|22295.1|22280.1|22505.3|22490.3|22085.1|22070.1|10293
1655280000000|2022-06-15 08:00:00|22290.1|22275.1|22457.6|22442.6|22580.1|22565.1|22285.1|22270.1|6027
1655283600000|2022-06-15 09:00:00|22460.1|22445.1|22470.1|22455.1|22520.1|22505.1|22325.1|22310.1|7340
1655287200000|2022-06-15 10:00:00|22467.6|22452.6|22440.1|22425.1|22530.1|22515.1|22417.6|22402.6|1822
1655290800000|2022-06-15 11:00:00|22437.6|22422.6|22532.6|22517.6|22540.1|22525.1|22410.1|22395.1|2894
1655294400000|2022-06-15 12:00:00|22530.1|22515.1|22425.1|22410.1|22557.6|22542.6|22245.1|22230.1|5574
1655298000000|2022-06-15 13:00:00|22427.6|22412.6|22541.2|22526.2|22558.7|22543.7|22371.2|22356.2|3473
1655301600000|2022-06-15 14:00:00|22538.7|22523.7|22558.6|22543.6|22608.7|22593.7|22513.6|22498.6|3193
1655305200000|2022-06-15 15:00:00|22553.6|22538.6|22501.1|22481.1|22573.6|22558.6|22428.6|22413.6|3407
1655308800000|2022-06-15 16:00:00|22496.1|22476.1|22461.1|22441.1|22546.1|22526.1|22461.1|22441.1|497
1655312400000|2022-06-15 17:00:00|22456.1|22436.1|22536.1|22516.1|22536.1|22516.1|22441.1|22421.1|219
1655316000000|2022-06-15 18:00:00|22532.6|22504.6|22536.1|22521.1|22678.6|22663.6|22341.1|22326.1|637
1655319600000|2022-06-15 19:00:00|22538.6|22523.6|22593.6|22578.6|22701.1|22686.1|22528.6|22513.6|346
1655323200000|2022-06-15 20:00:00|22571.9|22531.9|22579.8|22539.8|22603.3|22563.3|22543.2|22503.2|0
1655326800000|2022-06-15 21:00:00|22580|22540|22604.2|22564.2|22606.1|22566.1|22579.2|22539.2|0
1655330400000|2022-06-15 22:00:00|22604.7|22564.7|22664.5|22624.5|22676|22636|22604.7|22564.7|0
1655334000000|2022-06-15 23:00:00|22665.8|22625.8|22733.8|22693.8|22735|22695|22645.8|22605.8|0
1655337600000|2022-06-16 00:00:00|22733.7|22693.7|22772.8|22732.8|22795|22755|22721.4|22681.4|0
1655341200000|2022-06-16 01:00:00|22766.6|22726.6|22703.8|22663.8|22821.3|22781.3|22685|22645|0
1655344800000|2022-06-16 02:00:00|22700.7|22660.7|22704|22664|22728.9|22688.9|22665.6|22625.6|0
1655348400000|2022-06-16 03:00:00|22703.9|22663.9|22662.9|22622.9|22736.2|22696.2|22653.3|22613.3|0
1655352000000|2022-06-16 04:00:00|22666|22626|22614.6|22574.6|22672.5|22632.5|22614.6|22574.6|0
1655355600000|2022-06-16 05:00:00|22614.7|22574.7|22517|22477|22614.9|22574.9|22504.8|22464.8|0
1655359200000|2022-06-16 06:00:00|22516.9|22476.9|22388.6|22373.6|22591.1|22576.1|22373.6|22358.6|536
1655362800000|2022-06-16 07:00:00|22391.1|22376.1|22038.5|22023.5|22408.6|22393.6|21988.6|21973.6|5513
1655366400000|2022-06-16 08:00:00|22036|22021|21996|21981|22146|22131|21993.5|21978.5|2166
1655370000000|2022-06-16 09:00:00|21993.5|21978.5|21853.5|21838.5|21998.5|21983.5|21793.5|21778.5|2838
1655373600000|2022-06-16 10:00:00|21848.5|21833.5|21751|21736|21881|21866|21746|21731|1132
1655377200000|2022-06-16 11:00:00|21743.5|21728.5|21791.8|21776.8|21938.5|21923.5|21743.5|21728.5|1684
1655380800000|2022-06-16 12:00:00|21789.3|21774.3|21901.8|21886.8|21984.3|21969.3|21789.3|21774.3|1070
1655384400000|2022-06-16 13:00:00|21904.3|21889.3|21816.8|21801.8|21934.3|21919.3|21799.3|21784.3|3440
1655388000000|2022-06-16 14:00:00|21814.3|21799.3|21763.4|21748.4|21849.3|21834.3|21728.4|21713.4|3045
1655391600000|2022-06-16 15:00:00|21760.9|21745.9|21740.9|21720.9|21845.9|21830.9|21663.4|21646.9|2896
1655395200000|2022-06-16 16:00:00|21739.9|21715.9|21710.9|21685.9|21750.9|21725.9|21630.9|21610.9|734
1655398800000|2022-06-16 17:00:00|21705.9|21690.9|21704.9|21676.9|21800.9|21775.9|21685.9|21665.9|671
1655402400000|2022-06-16 18:00:00|21700.9|21675.9|21640.9|21625.9|21715.9|21690.9|21623.4|21608.4|272
1655406000000|2022-06-16 19:00:00|21643.4|21628.4|21668.4|21653.4|21740.9|21725.9|21640.9|21625.9|368
1655409600000|2022-06-16 20:00:00|21703.1|21663.1|21736.6|21696.6|21746.2|21706.2|21663.2|21623.2|0
1655413200000|2022-06-16 21:00:00|21736.5|21696.5|21739.9|21699.9|21744.3|21704.3|21733.4|21693.4|0
1655416800000|2022-06-16 22:00:00|21740|21700|21753.3|21713.3|21763.5|21723.5|21740|21700|0
1655420400000|2022-06-16 23:00:00|21729.5|21689.5|21723.8|21683.8|21743.5|21703.5|21690.5|21650.5|0
1655424000000|2022-06-17 00:00:00|21723.7|21683.7|21787.5|21747.5|21850.2|21810.2|21697.4|21657.4|0
1655427600000|2022-06-17 01:00:00|21790.6|21750.6|21888.8|21848.8|21901.2|21861.2|21780.9|21740.9|0
1655431200000|2022-06-17 02:00:00|21891.8|21851.8|21875.2|21835.2|21941.6|21901.6|21853.3|21813.3|0
1655434800000|2022-06-17 03:00:00|21878.3|21838.3|21924.4|21884.4|21959.5|21919.5|21859.3|21819.3|0
1655438400000|2022-06-17 04:00:00|21927.5|21887.5|22052.7|22012.7|22071.6|22031.6|21921.2|21881.2|0
1655442000000|2022-06-17 05:00:00|22052.8|22012.8|22015|21975|22108.7|22068.7|22015|21975|0
1655445600000|2022-06-17 06:00:00|22008.8|21968.8|21708.4|21693.4|22027.2|21987.2|21678.4|21663.4|2250
1655449200000|2022-06-17 07:00:00|21705.9|21690.9|21936.8|21921.8|21991.8|21976.8|21703.4|21688.4|6733
1655452800000|2022-06-17 08:00:00|21934.3|21919.3|22081.8|22066.8|22161.8|22146.8|21916.8|21901.8|3288
1655456400000|2022-06-17 09:00:00|22079.3|22064.3|22116.8|22101.8|22156.8|22141.8|22016.8|22001.8|2048
1655460000000|2022-06-17 10:00:00|22114.3|22099.3|22096.8|22081.8|22136.8|22121.8|22069.3|22054.3|1042
1655463600000|2022-06-17 11:00:00|22104.3|22089.3|22156.4|22141.4|22236.8|22221.8|22091.8|22076.8|1129
1655467200000|2022-06-17 12:00:00|22153.9|22138.9|22046.4|22031.4|22186.4|22171.4|22046.4|22031.4|1225
1655470800000|2022-06-17 13:00:00|22043.9|22028.9|22061.4|22046.4|22091.4|22076.4|21958.9|21943.9|2590
1655474400000|2022-06-17 14:00:00|22066.4|22051.4|21829.3|21814.3|22066.4|22051.4|21784.3|21769.3|1991
1655478000000|2022-06-17 15:00:00|21826.8|21811.8|21673|21653|21896.8|21881.8|21668|21648|3411
1655481600000|2022-06-17 16:00:00|21668|21648|21763|21743|21788|21763|21653|21633|437
1655485200000|2022-06-17 17:00:00|21768|21738|21793|21773|21878|21853|21753|21728|209
1655488800000|2022-06-17 18:00:00|21798|21778|21815.5|21800.5|21870.5|21855.5|21793|21768|204
1655492400000|2022-06-17 19:00:00|21818|21803|21780.5|21765.5|21853|21838|21735.5|21720.5|335
1655496000000|2022-06-17 20:00:00|21820.7|21780.7|21869.2|21829.2|21891|21851|21820.7|21780.7|0
1655499600000|2022-06-17 21:00:00|21828.5|21788.5|21828.5|21788.5|21828.5|21788.5|21828.5|21788.5|0
1655676000000|2022-06-19 22:00:00|21870.8|21830.8|21908.1|21868.1|21908.7|21868.7|21815.6|21775.6|0
1655679600000|2022-06-19 23:00:00|21907.5|21867.5|21922.7|21882.7|21934.1|21894.1|21875.7|21835.7|0
1655683200000|2022-06-20 00:00:00|21922.6|21882.6|21783.8|21743.8|21924.6|21884.6|21764.7|21724.7|0
1655686800000|2022-06-20 01:00:00|21780.7|21740.7|21633.4|21593.4|21793.6|21753.6|21620.6|21580.6|0
1655690400000|2022-06-20 02:00:00|21639.6|21599.6|21715.9|21675.9|21728.6|21688.6|21621|21581|0
1655694000000|2022-06-20 03:00:00|21719|21679|21767.4|21727.4|21785.6|21745.6|21700.2|21660.2|0
1655697600000|2022-06-20 04:00:00|21764.3|21724.3|21695.4|21655.4|21767.4|21727.4|21695.3|21655.3|0
1655701200000|2022-06-20 05:00:00|21695.5|21655.5|21733.5|21693.5|21745.8|21705.8|21676.6|21636.6|0
1655704800000|2022-06-20 06:00:00|21733.6|21693.6|21840.5|21825.5|21840.5|21825.5|21733.5|21693.5|254
1655708400000|2022-06-20 07:00:00|21853|21838|21885.2|21870.2|21890.5|21875.5|21713|21698|2984
1655712000000|2022-06-20 08:00:00|21882.7|21867.7|21875.2|21860.2|21947.7|21932.7|21860.2|21845.2|1136
1655715600000|2022-06-20 09:00:00|21877.7|21862.7|21890.2|21875.2|21890.2|21875.2|21815.2|21800.2|981
1655719200000|2022-06-20 10:00:00|21897.7|21882.7|21910.2|21895.2|21982.7|21967.7|21890.2|21875.2|911
1655722800000|2022-06-20 11:00:00|21915.2|21900.2|21949.2|21934.2|21959.2|21944.2|21890.2|21875.2|668
1655726400000|2022-06-20 12:00:00|21954.2|21939.2|21959.2|21944.2|21994.2|21979.2|21944.2|21929.2|814
1655730000000|2022-06-20 13:00:00|21956.7|21941.7|22029.2|22014.2|22044.2|22029.2|21954.2|21939.2|1259
1655733600000|2022-06-20 14:00:00|22024.2|22009.2|21964.3|21949.3|22039.3|22024.3|21964.3|21949.3|999
1655737200000|2022-06-20 15:00:00|21961.8|21946.8|22026.8|22001.8|22046.8|22026.8|21959.3|21944.3|1454
1655740800000|2022-06-20 16:00:00|22031.8|22006.8|22001.8|21976.8|22031.8|22006.8|21971.8|21951.8|150
1655744400000|2022-06-20 17:00:00|21996.8|21981.8|22015.8|21987.8|22020.8|21992.8|21996.8|21976.8|39
1655748000000|2022-06-20 18:00:00|22011.8|21986.8|22001.8|21986.8|22011.8|21986.8|21999.3|21976.8|6
1655751600000|2022-06-20 19:00:00|21999.3|21984.3|21994.3|21979.3|22029.3|22014.3|21994.3|21979.3|103
1655755200000|2022-06-20 20:00:00|22022.9|21982.9|22016.5|21976.5|22022.9|21982.9|22016.5|21976.5|0
1655758800000|2022-06-20 21:00:00|22016.8|21976.8|22014.2|21974.2|22016.8|21976.8|22014.2|21974.2|0
1655762400000|2022-06-20 22:00:00|22014|21974|22015.5|21975.5|22021.2|21981.2|21993.2|21953.2|0
1655766000000|2022-06-20 23:00:00|22014.8|21974.8|22018.7|21978.7|22045.4|22005.4|21985.6|21945.6|0
1655769600000|2022-06-21 00:00:00|22018.6|21978.6|22054.9|22014.9|22074.1|22034.1|21994.7|21954.7|0
1655773200000|2022-06-21 01:00:00|22058|22018|22061.4|22021.4|22067.3|22027.3|22010.7|21970.7|0
1655776800000|2022-06-21 02:00:00|22061.5|22021.5|22086.3|22046.3|22098.9|22058.9|22061.4|22021.4|0
1655780400000|2022-06-21 03:00:00|22086.2|22046.2|22153|22113|22161.6|22121.6|22086.1|22046.1|0
1655784000000|2022-06-21 04:00:00|22153.1|22113.1|22147.1|22107.1|22159.2|22119.2|22128|22088|0
1655787600000|2022-06-21 05:00:00|22147.2|22107.2|22152.6|22112.6|22153.6|22113.6|22109.3|22069.3|0
1655791200000|2022-06-21 06:00:00|22146.5|22106.5|22096.8|22081.8|22177.8|22137.8|22041.8|22026.8|390
1655794800000|2022-06-21 07:00:00|22109.3|22094.3|22243.4|22228.4|22279.3|22264.3|22059.3|22044.3|2884
1655798400000|2022-06-21 08:00:00|22245.9|22230.9|22278.4|22263.4|22308.4|22293.4|22208.4|22193.4|1705
1655802000000|2022-06-21 09:00:00|22280.9|22265.9|22220.9|22205.9|22290.9|22275.9|22213.4|22198.4|1154
1655805600000|2022-06-21 10:00:00|22223.4|22208.4|22218.4|22203.4|22258.4|22243.4|22193.4|22178.4|930
1655809200000|2022-06-21 11:00:00|22213.4|22198.4|22110.3|22095.3|22233.4|22218.4|22100.3|22085.3|835
1655812800000|2022-06-21 12:00:00|22112.8|22097.8|22070.3|22055.3|22135.3|22120.3|22060.3|22045.3|811
1655816400000|2022-06-21 13:00:00|22067.8|22052.8|22125.3|22110.3|22127.8|22112.8|22027.8|22012.8|1396
1655820000000|2022-06-21 14:00:00|22122.8|22107.8|22106.8|22091.8|22155.3|22140.3|22071.8|22056.8|1415
1655823600000|2022-06-21 15:00:00|22104.3|22089.3|22039.3|22014.3|22121.8|22106.8|22039.3|22014.3|1673
1655827200000|2022-06-21 16:00:00|22044.3|22019.3|22104.3|22084.3|22109.3|22084.3|22039.3|22014.3|212
1655830800000|2022-06-21 17:00:00|22109.3|22089.3|22049.3|22029.3|22129.3|22104.3|22044.3|22019.3|220
1655834400000|2022-06-21 18:00:00|22054.3|22024.3|22086.8|22071.8|22094.3|22079.3|22039.3|22019.3|154
1655838000000|2022-06-21 19:00:00|22091.8|22076.8|22039.3|22024.3|22106.8|22091.8|22039.3|22024.3|252
1655841600000|2022-06-21 20:00:00|22059.9|22019.9|22066|22026|22077.5|22037.5|22040.1|22000.1|1
1655845200000|2022-06-21 21:00:00|22064.8|22024.8|22062.2|22022.2|22071.1|22031.1|22057.8|22017.8|0
1655848800000|2022-06-21 22:00:00|22062|22022|22045.5|22005.5|22062|22022|22022|21982|0
1655852400000|2022-06-21 23:00:00|22045.4|22005.4|22040.4|22000.4|22045.5|22005.5|22013.8|21973.8|0
1655856000000|2022-06-22 00:00:00|22040.5|22000.5|21969.1|21929.1|22044.2|22004.2|21956.4|21916.4|0
1655859600000|2022-06-22 01:00:00|21969|21929|21937.3|21897.3|21994|21954|21924.5|21884.5|0
1655863200000|2022-06-22 02:00:00|21937.4|21897.4|21855.4|21815.4|21950|21910|21855.3|21815.3|0
1655866800000|2022-06-22 03:00:00|21855.5|21815.5|21818.7|21778.7|21874.2|21834.2|21793.5|21753.5|0
1655870400000|2022-06-22 04:00:00|21818.6|21778.6|21831.5|21791.5|21831.6|21791.6|21799.7|21759.7|0
1655874000000|2022-06-22 05:00:00|21831.4|21791.4|21777.2|21737.2|21862.9|21822.9|21758.6|21718.6|0
1655877600000|2022-06-22 06:00:00|21771.1|21731.1|21774.3|21759.3|21806.8|21791.8|21661.8|21646.8|922
1655881200000|2022-06-22 07:00:00|21776.8|21761.8|21608.4|21593.4|21781.8|21766.8|21586.8|21571.8|4104
1655884800000|2022-06-22 08:00:00|21610.9|21595.9|21568.4|21553.4|21643.4|21628.4|21508.4|21493.4|2005
1655888400000|2022-06-22 09:00:00|21563.4|21548.4|21533.4|21518.4|21595.9|21580.9|21518.4|21503.4|1401
1655892000000|2022-06-22 10:00:00|21530.9|21515.9|21610.9|21595.9|21643.4|21628.4|21518.4|21503.4|989
1655895600000|2022-06-22 11:00:00|21618.4|21603.4|21647.8|21632.8|21698.4|21683.4|21618.4|21603.4|586
1655899200000|2022-06-22 12:00:00|21642.8|21627.8|21645.3|21630.3|21647.8|21632.8|21582.8|21567.8|744
1655902800000|2022-06-22 13:00:00|21647.8|21632.8|21750.3|21735.3|21807.8|21792.8|21605.3|21590.3|2358
1655906400000|2022-06-22 14:00:00|21747.8|21732.8|21901.2|21886.2|21946.2|21931.2|21700.3|21685.3|2331
1655910000000|2022-06-22 15:00:00|21898.7|21883.7|21698.7|21673.7|21901.2|21886.2|21683.7|21663.7|2328
1655913600000|2022-06-22 16:00:00|21693.7|21678.7|21758.7|21738.7|21773.7|21753.7|21673.7|21653.7|420
1655917200000|2022-06-22 17:00:00|21763.7|21743.7|21803.7|21783.7|21818.7|21793.7|21728.7|21708.7|130
1655920800000|2022-06-22 18:00:00|21808.7|21788.7|21803.7|21788.7|21853.7|21833.7|21778.7|21763.7|131
1655924400000|2022-06-22 19:00:00|21806.2|21791.2|21741.2|21726.2|21831.2|21816.2|21733.7|21718.7|353
1655928000000|2022-06-22 20:00:00|21741.7|21701.7|21726.7|21686.7|21769.5|21729.5|21724.8|21684.8|0
1655931600000|2022-06-22 21:00:00|21725.5|21685.5|21724.8|21684.8|21728.6|21688.6|21719.7|21679.7|0
1655935200000|2022-06-22 22:00:00|21725|21685|21707.3|21667.3|21741.8|21701.8|21690.5|21650.5|0
1655938800000|2022-06-22 23:00:00|21707.9|21667.9|21640.5|21600.5|21707.9|21667.9|21606.4|21566.4|0
1655942400000|2022-06-23 00:00:00|21640.4|21600.4|21789.1|21749.1|21820.5|21780.5|21636.7|21596.7|0
1655946000000|2022-06-23 01:00:00|21789|21749|21657.3|21617.3|21801.8|21761.8|21651.1|21611.1|0
1655949600000|2022-06-23 02:00:00|21657.4|21617.4|21688.9|21648.9|21720.2|21680.2|21632|21592|0
1655953200000|2022-06-23 03:00:00|21688.8|21648.8|21701|21661|21744.8|21704.8|21670.1|21630.1|0
1655956800000|2022-06-23 04:00:00|21701.1|21661.1|21738.7|21698.7|21782.2|21742.2|21669.9|21629.9|0
1655960400000|2022-06-23 05:00:00|21738.8|21698.8|21757.9|21717.9|21813.7|21773.7|21726.4|21686.4|0
1655964000000|2022-06-23 06:00:00|21757.8|21717.8|21703.7|21688.7|21776.2|21761.2|21696.2|21681.2|301
1655967600000|2022-06-23 07:00:00|21713.7|21698.7|21472.6|21457.6|21751.2|21736.2|21455.1|21440.1|4138
1655971200000|2022-06-23 08:00:00|21465.1|21450.1|21580.1|21565.1|21607.6|21592.6|21457.6|21442.6|1737
1655974800000|2022-06-23 09:00:00|21577.6|21562.6|21697.6|21682.6|21747.6|21732.6|21577.6|21562.6|1481
1655978400000|2022-06-23 10:00:00|21700.1|21685.1|21947.6|21932.6|21980.1|21965.1|21690.1|21675.1|1708
1655982000000|2022-06-23 11:00:00|21955.1|21940.1|21894.3|21879.3|21955.1|21940.1|21856.8|21841.8|1560
1655985600000|2022-06-23 12:00:00|21896.8|21881.8|21741.8|21726.8|21906.8|21891.8|21729.3|21714.3|1330
1655989200000|2022-06-23 13:00:00|21739.3|21724.3|21706.8|21691.8|21779.3|21764.3|21624.3|21609.3|1721
1655992800000|2022-06-23 14:00:00|21701.8|21686.8|21740.9|21725.9|21748.4|21733.4|21615.9|21600.9|1971
1655996400000|2022-06-23 15:00:00|21743.4|21728.4|21613.4|21593.4|21743.4|21728.4|21603.4|21578.4|2151
1656000000000|2022-06-23 16:00:00|21618.4|21588.4|21528.4|21508.4|21618.4|21598.4|21513.4|21493.4|454
1656003600000|2022-06-23 17:00:00|21523.4|21503.4|21568.4|21548.4|21578.4|21553.4|21498.4|21473.4|268
1656007200000|2022-06-23 18:00:00|21573.4|21543.4|21608.4|21593.4|21635.9|21620.9|21543.4|21523.4|228
1656010800000|2022-06-23 19:00:00|21605.9|21590.9|21710.9|21695.9|21710.9|21695.9|21595.9|21580.9|258
1656014400000|2022-06-23 20:00:00|21717.1|21677.1|21631|21591|21717.1|21677.1|21618.5|21578.5|0
1656018000000|2022-06-23 21:00:00|21631.1|21591.1|21642.3|21602.3|21642.9|21602.9|21627.3|21587.3|0
1656021600000|2022-06-23 22:00:00|21642.1|21602.1|21685|21645|21691.9|21651.9|21636|21596|0
1656025200000|2022-06-23 23:00:00|21684.4|21644.4|21659.9|21619.9|21698.3|21658.3|21654.9|21614.9|0
1656028800000|2022-06-24 00:00:00|21661.1|21621.1|21763.7|21723.7|21769.9|21729.9|21644.2|21604.2|0
1656032400000|2022-06-24 01:00:00|21757.6|21717.6|21816.3|21776.3|21839.3|21799.3|21745|21705|0
1656036000000|2022-06-24 02:00:00|21816.2|21776.2|21846.1|21806.1|21872.1|21832.1|21809.8|21769.8|0
1656039600000|2022-06-24 03:00:00|21846|21806|21796.8|21756.8|21846.4|21806.4|21778.3|21738.3|0
1656043200000|2022-06-24 04:00:00|21796.7|21756.7|21847|21807|21878.5|21838.5|21796.7|21756.7|0
1656046800000|2022-06-24 05:00:00|21847.1|21807.1|21856.1|21816.1|21890.2|21850.2|21834.5|21794.5|0
1656050400000|2022-06-24 06:00:00|21850|21810|21705.9|21690.9|21853.4|21838.4|21700.9|21685.9|574
1656054000000|2022-06-24 07:00:00|21720.9|21705.9|21670|21655|21783.4|21768.4|21603.4|21588.4|2771
1656057600000|2022-06-24 08:00:00|21672.5|21657.5|21757.5|21742.5|21770|21755|21652.5|21637.5|1379
1656061200000|2022-06-24 09:00:00|21760|21745|21780|21765|21817.5|21802.5|21742.5|21727.5|1051
1656064800000|2022-06-24 10:00:00|21777.5|21762.5|21857.5|21842.5|21857.5|21842.5|21762.5|21747.5|719
1656068400000|2022-06-24 11:00:00|21852.5|21837.5|21861.6|21846.6|21900|21885|21844.1|21829.1|1213
1656072000000|2022-06-24 12:00:00|21864.1|21849.1|21829.1|21814.1|21921.6|21906.6|21799.1|21784.1|1260
1656075600000|2022-06-24 13:00:00|21826.6|21811.6|21941.6|21926.6|21966.6|21951.6|21806.6|21791.6|1678
1656079200000|2022-06-24 14:00:00|21951.6|21936.6|22128.2|22113.2|22153.2|22138.2|21951.6|21936.6|4176
1656082800000|2022-06-24 15:00:00|22130.7|22115.7|22135.7|22115.7|22188.2|22173.2|22103.2|22088.2|3350
1656086400000|2022-06-24 16:00:00|22140.7|22110.7|22160.7|22135.7|22160.7|22140.7|22120.7|22100.7|235
1656090000000|2022-06-24 17:00:00|22155.7|22140.7|22155.7|22130.7|22175.7|22150.7|22140.7|22120.7|211
1656093600000|2022-06-24 18:00:00|22150.7|22135.7|22180.7|22165.7|22183.2|22168.2|22145.7|22120.7|186
1656097200000|2022-06-24 19:00:00|22178.2|22163.2|22265.7|22250.7|22273.2|22258.2|22165.7|22150.7|376
1656100800000|2022-06-24 20:00:00|22267.1|22227.1|22236.9|22196.9|22285.3|22245.3|22208.7|22168.7|0
1656104400000|2022-06-24 21:00:00|22256|22216|22256|22216|22256|22216|22256|22216|0
1656280800000|2022-06-26 22:00:00|22276.8|22236.8|22231.4|22191.4|22298.5|22258.5|22211.4|22171.4|0
1656284400000|2022-06-26 23:00:00|22231.5|22191.5|22195.5|22155.5|22270.3|22230.3|22195.5|22155.5|0
1656288000000|2022-06-27 00:00:00|22193.6|22153.6|22150.5|22110.5|22213.1|22173.1|22144.3|22104.3|0
1656291600000|2022-06-27 01:00:00|22150.4|22110.4|22225|22185|22230.9|22190.9|22150.4|22110.4|0
1656295200000|2022-06-27 02:00:00|22225.1|22185.1|22252|22212|22266.3|22226.3|22206.5|22166.5|0
1656298800000|2022-06-27 03:00:00|22252.1|22212.1|22270.7|22230.7|22270.8|22230.8|22245.8|22205.8|0
1656302400000|2022-06-27 04:00:00|22270.6|22230.6|22264.7|22224.7|22270.9|22230.9|22258.2|22218.2|0
1656306000000|2022-06-27 05:00:00|22264.6|22224.6|22247.8|22207.8|22271|22231|22214.3|22174.3|0
1656309600000|2022-06-27 06:00:00|22247.7|22207.7|22235.7|22220.7|22247.7|22228.2|22183.2|22168.2|464
1656313200000|2022-06-27 07:00:00|22253.2|22238.2|22277.6|22262.6|22353.2|22338.2|22208.2|22193.2|3652
1656316800000|2022-06-27 08:00:00|22275.1|22260.1|22075.1|22060.1|22310.1|22295.1|22062.6|22047.6|2123
1656320400000|2022-06-27 09:00:00|22077.6|22062.6|22067.6|22052.6|22132.6|22117.6|22052.6|22037.6|1320
1656324000000|2022-06-27 10:00:00|22072.6|22057.6|22057.6|22042.6|22080.1|22065.1|22012.6|21997.6|1086
1656327600000|2022-06-27 11:00:00|22060.1|22045.1|21993.5|21978.5|22082.6|22067.6|21983.5|21968.5|659
1656331200000|2022-06-27 12:00:00|21998.5|21983.5|21986|21971|22028.5|22013.5|21961|21946|680
1656334800000|2022-06-27 13:00:00|21988.5|21973.5|21878.5|21863.5|22001|21986|21871|21856|1552
1656338400000|2022-06-27 14:00:00|21881|21866|21959|21944|21976.5|21961.5|21844|21829|1661
1656342000000|2022-06-27 15:00:00|21961.5|21946.5|21956.5|21931.5|22001.5|21986.5|21909|21894|2671
1656345600000|2022-06-27 16:00:00|21951.5|21936.5|21921.5|21901.5|21966.5|21946.5|21881.5|21856.5|451
1656349200000|2022-06-27 17:00:00|21926.5|21896.5|21876.5|21856.5|21931.5|21911.5|21866.5|21841.5|156
1656352800000|2022-06-27 18:00:00|21881.5|21851.5|21889|21874|21926.5|21906.5|21861.5|21841.5|198
1656356400000|2022-06-27 19:00:00|21886.5|21871.5|21891.5|21876.5|21919|21904|21851.5|21836.5|295
1656360000000|2022-06-27 20:00:00|21910.4|21870.4|21951.2|21911.2|21964.9|21924.9|21910.4|21870.4|0
1656363600000|2022-06-27 21:00:00|21951.8|21911.8|21949.5|21909.5|21958|21918|21944.5|21904.5|0
1656367200000|2022-06-27 22:00:00|21949.8|21909.8|21943.9|21903.9|21965|21925|21929|21889|0
1656370800000|2022-06-27 23:00:00|21944|21904|21932.7|21892.7|21961.9|21921.9|21920.9|21880.9|0
1656374400000|2022-06-28 00:00:00|21932.8|21892.8|21983|21943|22004.7|21964.7|21930.3|21890.3|0
1656378000000|2022-06-28 01:00:00|21982.9|21942.9|21889.8|21849.8|22001.4|21961.4|21883.6|21843.6|0
1656381600000|2022-06-28 02:00:00|21892.8|21852.8|21884.7|21844.7|21926.9|21886.9|21844.7|21804.7|0
1656385200000|2022-06-28 03:00:00|21887.7|21847.7|21924.7|21884.7|21937.1|21897.1|21878.5|21838.5|0
1656388800000|2022-06-28 04:00:00|21924.6|21884.6|21933.1|21893.1|21945.9|21905.9|21906|21866|0
1656392400000|2022-06-28 05:00:00|21933.2|21893.2|21958.4|21918.4|21970.8|21930.8|21921.3|21881.3|0
1656396000000|2022-06-28 06:00:00|21958.6|21918.6|22076.5|22061.5|22094|22079|21931.5|21908.6|618
1656399600000|2022-06-28 07:00:00|22079|22064|22106.1|22091.1|22214|22199|22026.5|22011.5|3037
1656403200000|2022-06-28 08:00:00|22108.6|22093.6|22211.1|22196.1|22218.6|22203.6|22103.6|22088.6|1599
1656406800000|2022-06-28 09:00:00|22213.6|22198.6|22176.1|22161.1|22288.6|22273.6|22168.6|22153.6|1523
1656410400000|2022-06-28 10:00:00|22178.6|22163.6|22233.6|22218.6|22241.1|22226.1|22153.6|22138.6|752
1656414000000|2022-06-28 11:00:00|22238.6|22223.6|22218.4|22203.4|22253.6|22238.6|22200.9|22185.9|643
1656417600000|2022-06-28 12:00:00|22215.9|22200.9|22173.4|22158.4|22230.9|22215.9|22163.4|22148.4|769
1656421200000|2022-06-28 13:00:00|22178.4|22163.4|22270.9|22255.9|22295.9|22280.9|22155.9|22140.9|1386
1656424800000|2022-06-28 14:00:00|22268.4|22253.4|22174.4|22159.4|22280.9|22265.9|22114.4|22099.4|1664
1656428400000|2022-06-28 15:00:00|22171.9|22156.9|22011.9|21991.9|22194.4|22179.4|22006.9|21986.9|2223
1656432000000|2022-06-28 16:00:00|22006.9|21986.9|22021.9|21996.9|22051.9|22031.9|21976.9|21956.9|300
1656435600000|2022-06-28 17:00:00|22016.9|22001.9|21961.9|21936.9|22026.9|22001.9|21946.9|21921.9|316
1656439200000|2022-06-28 18:00:00|21956.9|21931.9|21926.9|21911.9|21976.9|21956.9|21894.4|21879.4|205
1656442800000|2022-06-28 19:00:00|21924.4|21909.4|21894.4|21879.4|21946.9|21931.9|21894.4|21879.4|196
1656446400000|2022-06-28 20:00:00|21905.7|21865.7|21919.3|21879.3|21926.6|21886.6|21888.7|21848.7|0
1656450000000|2022-06-28 21:00:00|21919.9|21879.9|21914.3|21874.3|21919.9|21879.9|21914.3|21874.3|0
1656453600000|2022-06-28 22:00:00|21919.7|21879.7|21939.2|21899.2|21939.2|21899.2|21912.8|21872.8|0
1656457200000|2022-06-28 23:00:00|21938|21898|21929.2|21889.2|21940.5|21900.5|21908.6|21868.6|0
1656460800000|2022-06-29 00:00:00|21927.9|21887.9|21887.5|21847.5|21979.8|21939.8|21875.3|21835.3|0
1656464400000|2022-06-29 01:00:00|21887.4|21847.4|21918.6|21878.6|21949.7|21909.7|21875.5|21835.5|0
1656468000000|2022-06-29 02:00:00|21918.7|21878.7|21949.6|21909.6|21956.1|21916.1|21888|21848|0
1656471600000|2022-06-29 03:00:00|21943.5|21903.5|21937.5|21897.5|21949.7|21909.7|21906.6|21866.6|0
1656475200000|2022-06-29 04:00:00|21937.6|21897.6|21986.3|21946.3|22022.9|21982.9|21925.1|21885.1|0
1656478800000|2022-06-29 05:00:00|21986.2|21946.2|21984.9|21944.9|22010.9|21970.9|21966.6|21926.6|0
1656482400000|2022-06-29 06:00:00|21985|21945|21849.4|21834.4|21999.4|21984.4|21846.9|21831.9|447
1656486000000|2022-06-29 07:00:00|21856.9|21841.9|21843.2|21828.2|21989.4|21974.4|21838.2|21823.2|3605
1656489600000|2022-06-29 08:00:00|21845.7|21830.7|21860.7|21845.7|21920.7|21905.7|21830.7|21815.7|1461
1656493200000|2022-06-29 09:00:00|21855.7|21840.7|21775.7|21760.7|21900.7|21885.7|21765.7|21750.7|1724
1656496800000|2022-06-29 10:00:00|21780.7|21765.7|21815.7|21800.7|21870.7|21855.7|21780.7|21765.7|1223
1656500400000|2022-06-29 11:00:00|21818.2|21803.2|21892|21877|21912|21897|21743.2|21728.2|1025
1656504000000|2022-06-29 12:00:00|21897|21882|21917|21902|21987|21972|21882|21867|1368
1656507600000|2022-06-29 13:00:00|21914.5|21899.5|21919.5|21904.5|21957|21942|21807|21792|1480
1656511200000|2022-06-29 14:00:00|21917|21902|21864.2|21849.2|21964.5|21949.5|21834.2|21819.2|1610
1656514800000|2022-06-29 15:00:00|21869.2|21854.2|21856.7|21836.7|21886.7|21871.7|21809.2|21794.2|2029
1656518400000|2022-06-29 16:00:00|21861.7|21831.7|21821.7|21801.7|21861.7|21841.7|21761.7|21741.7|390
1656522000000|2022-06-29 17:00:00|21826.7|21806.7|21851.7|21831.7|21851.7|21831.7|21791.7|21766.7|322
1656525600000|2022-06-29 18:00:00|21846.7|21826.7|21829.2|21814.2|21891.7|21871.7|21804.2|21789.2|245
1656529200000|2022-06-29 19:00:00|21826.7|21811.7|21799.2|21784.2|21864.2|21849.2|21789.2|21774.2|282
1656532800000|2022-06-29 20:00:00|21822.8|21782.8|21835.8|21795.8|21843.3|21803.3|21809.6|21769.6|0
1656536400000|2022-06-29 21:00:00|21836.4|21796.4|21835.2|21795.2|21838.9|21798.9|21834.5|21794.5|0
1656540000000|2022-06-29 22:00:00|21835.4|21795.4|21831|21791|21843.9|21803.9|21822.7|21782.7|0
1656543600000|2022-06-29 23:00:00|21831.6|21791.6|21809.2|21769.2|21832.2|21792.2|21798.6|21758.6|0
1656547200000|2022-06-30 00:00:00|21809.1|21769.1|21815.9|21775.9|21840.6|21800.6|21771.5|21731.5|0
1656550800000|2022-06-30 01:00:00|21816|21776|21750.3|21710.3|21816|21776|21736|21696|0
1656554400000|2022-06-30 02:00:00|21750.4|21710.4|21805.8|21765.8|21806.2|21766.2|21750.3|21710.3|0
1656558000000|2022-06-30 03:00:00|21805.9|21765.9|21742|21702|21818.2|21778.2|21738.6|21698.6|0
1656561600000|2022-06-30 04:00:00|21738.9|21698.9|21750.7|21710.7|21763.3|21723.3|21732.5|21692.5|0
1656565200000|2022-06-30 05:00:00|21750.6|21710.6|21660|21620|21762.9|21722.9|21644.5|21604.5|0
1656568800000|2022-06-30 06:00:00|21672.1|21632.1|21526.7|21511.7|21682.6|21642.6|21459.2|21444.2|807
1656572400000|2022-06-30 07:00:00|21534.2|21519.2|21479.1|21464.1|21574.1|21559.1|21394.2|21379.2|4683
1656576000000|2022-06-30 08:00:00|21476.6|21461.6|21444.1|21429.1|21574.1|21559.1|21334.1|21319.1|3004
1656579600000|2022-06-30 09:00:00|21449.1|21434.1|21384.1|21369.1|21464.1|21449.1|21279.1|21264.1|1594
1656583200000|2022-06-30 10:00:00|21379.1|21364.1|21294.1|21279.1|21394.1|21379.1|21239.1|21224.1|1417
1656586800000|2022-06-30 11:00:00|21299.1|21284.1|21236.3|21221.3|21304.1|21289.1|21203.8|21188.8|1321
1656590400000|2022-06-30 12:00:00|21233.8|21218.8|21263.8|21248.8|21363.8|21348.8|21228.8|21213.8|1596
1656594000000|2022-06-30 13:00:00|21266.3|21251.3|21173.8|21158.8|21323.8|21308.8|21151.3|21136.3|2044
1656597600000|2022-06-30 14:00:00|21176.3|21161.3|21263.5|21248.5|21271|21256|21148.8|21133.8|2268
1656601200000|2022-06-30 15:00:00|21261|21246|21388.5|21368.5|21398.5|21378.5|21218.5|21203.5|4359
1656604800000|2022-06-30 16:00:00|21383.5|21363.5|21423.5|21398.5|21473.5|21453.5|21333.5|21308.5|600
1656608400000|2022-06-30 17:00:00|21428.5|21403.5|21423.5|21403.5|21443.5|21423.5|21343.5|21323.5|299
1656612000000|2022-06-30 18:00:00|21428.5|21408.5|21348.5|21333.5|21433.5|21413.5|21333.5|21318.5|177
1656615600000|2022-06-30 19:00:00|21346|21331|21403.5|21388.5|21403.5|21388.5|21291|21276|374
1656619200000|2022-06-30 20:00:00|21463.1|21423.1|21382.1|21342.1|21467.2|21427.2|21366.7|21326.7|2
1656622800000|2022-06-30 21:00:00|21382.4|21342.4|21384.6|21344.6|21389.6|21349.6|21380.3|21340.3|0
1656626400000|2022-06-30 22:00:00|21384.8|21344.8|21361.1|21321.1|21389.6|21349.6|21341.3|21301.3|0
1656630000000|2022-06-30 23:00:00|21361.7|21321.7|21428|21388|21431.7|21391.7|21354.3|21314.3|0
1656633600000|2022-07-01 00:00:00|21429.2|21389.2|21386.3|21346.3|21456.4|21416.4|21368.4|21328.4|0
1656637200000|2022-07-01 01:00:00|21386.4|21346.4|21330.6|21290.6|21401.7|21361.7|21305.9|21265.9|0
1656640800000|2022-07-01 02:00:00|21333.6|21293.6|21267.9|21227.9|21373.7|21333.7|21243.5|21203.5|0
1656644400000|2022-07-01 03:00:00|21267.8|21227.8|21180.9|21140.9|21268|21228|21162|21122|0
1656648000000|2022-07-01 04:00:00|21180.8|21140.8|21165.1|21125.1|21205.4|21165.4|21136.5|21096.5|0
1656651600000|2022-07-01 05:00:00|21165.2|21125.2|21169.1|21129.1|21199.7|21159.7|21136.9|21096.9|0
1656655200000|2022-07-01 06:00:00|21175.1|21135.1|21128.5|21113.5|21183.5|21168.5|21103.5|21088.5|480
1656658800000|2022-07-01 07:00:00|21131|21116|21285.5|21270.5|21343|21328|21036|21021|4210
1656662400000|2022-07-01 08:00:00|21288|21273|21373|21358|21428|21413|21228|21213|1610
1656666000000|2022-07-01 09:00:00|21375.5|21360.5|21413|21398|21433|21418|21340.5|21325.5|1473
1656669600000|2022-07-01 10:00:00|21415.5|21400.5|21275.5|21260.5|21423|21408|21258|21243|889
1656673200000|2022-07-01 11:00:00|21273|21258|21209.4|21194.4|21283|21268|21196.9|21181.9|911
1656676800000|2022-07-01 12:00:00|21206.9|21191.9|21344.4|21329.4|21351.9|21336.9|21194.4|21179.4|1795
1656680400000|2022-07-01 13:00:00|21349.4|21334.4|21546.9|21531.9|21564.4|21549.4|21316.9|21301.9|2919
1656684000000|2022-07-01 14:00:00|21549.4|21534.4|21298|21283|21569.4|21554.4|21243|21228|3339
1656687600000|2022-07-01 15:00:00|21293|21278|21325.5|21300.5|21393|21378|21273|21258|3346
1656691200000|2022-07-01 16:00:00|21320.5|21305.5|21370.5|21345.5|21425.5|21400.5|21315.5|21295.5|245
1656694800000|2022-07-01 17:00:00|21365.5|21350.5|21460.5|21440.5|21460.5|21440.5|21365.5|21345.5|274
1656698400000|2022-07-01 18:00:00|21455.5|21435.5|21505.5|21490.5|21510.5|21495.5|21420.5|21395.5|265
1656702000000|2022-07-01 19:00:00|21508|21493|21568|21553|21568|21553|21475.5|21460.5|394
1656705600000|2022-07-01 20:00:00|21566.6|21526.6|21540.4|21500.4|21571.2|21531.2|21536.1|21496.1|0
1656709200000|2022-07-01 21:00:00|21540.3|21500.3|21540.3|21500.3|21540.3|21500.3|21540.3|21500.3|0
1656885600000|2022-07-03 22:00:00|21537.2|21497.2|21503.9|21463.9|21537.8|21497.8|21481.2|21441.2|0
1656889200000|2022-07-03 23:00:00|21503.3|21463.3|21449.6|21409.6|21517.4|21477.4|21437.8|21397.8|0
1656892800000|2022-07-04 00:00:00|21449.5|21409.5|21447.5|21407.5|21521.1|21481.1|21424.7|21384.7|0
1656896400000|2022-07-04 01:00:00|21444.5|21404.5|21435.6|21395.6|21465.8|21425.8|21337.9|21297.9|0
1656900000000|2022-07-04 02:00:00|21435.5|21395.5|21410.8|21370.8|21466.3|21426.3|21379.9|21339.9|0
1656903600000|2022-07-04 03:00:00|21413.8|21373.8|21421.4|21381.4|21441.5|21401.5|21410.7|21370.7|0
1656907200000|2022-07-04 04:00:00|21424.4|21384.4|21402.8|21362.8|21427.5|21387.5|21384.4|21344.4|0
1656910800000|2022-07-04 05:00:00|21402.7|21362.7|21480.1|21440.1|21480.1|21440.1|21396.3|21356.3|0
1656914400000|2022-07-04 06:00:00|21451.9|21411.9|21493|21478|21568|21553|21451.9|21411.9|411
1656918000000|2022-07-04 07:00:00|21485.5|21470.5|21393|21378|21570.5|21555.5|21348|21333|2589
1656921600000|2022-07-04 08:00:00|21385.5|21370.5|21355.5|21340.5|21413|21398|21325.5|21310.5|1048
1656925200000|2022-07-04 09:00:00|21353|21338|21528|21513|21533|21518|21343|21328|1712
1656928800000|2022-07-04 10:00:00|21530.5|21515.5|21500.5|21485.5|21535.5|21520.5|21473|21458|836
1656932400000|2022-07-04 11:00:00|21503|21488|21499.8|21484.8|21539.8|21524.8|21458|21443|570
1656936000000|2022-07-04 12:00:00|21494.8|21479.8|21492.3|21477.3|21514.8|21499.8|21459.8|21444.8|454
1656939600000|2022-07-04 13:00:00|21494.8|21479.8|21457.3|21442.3|21524.8|21509.8|21454.8|21439.8|679
1656943200000|2022-07-04 14:00:00|21454.8|21439.8|21379.3|21364.3|21457.3|21442.3|21324.3|21309.3|1754
1656946800000|2022-07-04 15:00:00|21376.8|21361.8|21356.8|21331.8|21421.8|21406.8|21326.8|21311.8|1436
1656950400000|2022-07-04 16:00:00|21351.8|21336.8|21360.8|21332.8|21371.8|21351.8|21351.8|21326.8|100
1656954000000|2022-07-04 17:00:00|21361.8|21336.8|21355.8|21327.8|21361.8|21336.8|21351.8|21326.8|6
1656957600000|2022-07-04 18:00:00|21356.8|21331.8|21354.3|21339.3|21356.8|21339.3|21346.8|21326.8|6
1656961200000|2022-07-04 19:00:00|21351.8|21336.8|21354.3|21339.3|21374.3|21359.3|21329.3|21314.3|86
1656964800000|2022-07-04 20:00:00|21363|21323|21367.8|21327.8|21367.8|21327.8|21356.8|21316.8|0
1656968400000|2022-07-04 21:00:00|21361.8|21321.8|21367.9|21327.9|21367.9|21327.9|21361.8|21321.8|0
1656972000000|2022-07-04 22:00:00|21368|21328|21462.6|21422.6|21469.4|21429.4|21361.7|21321.7|0
1656975600000|2022-07-04 23:00:00|21463.8|21423.8|21500.5|21460.5|21582|21542|21463.8|21423.8|0
1656979200000|2022-07-05 00:00:00|21501.1|21461.1|21566.1|21526.1|21578.5|21538.5|21475.5|21435.5|0
1656982800000|2022-07-05 01:00:00|21566.2|21526.2|21578.5|21538.5|21584.4|21544.4|21522.9|21482.9|0
1656986400000|2022-07-05 02:00:00|21578.4|21538.4|21499|21459|21584.5|21544.5|21492.7|21452.7|0
1656990000000|2022-07-05 03:00:00|21498.9|21458.9|21498.4|21458.4|21535.5|21495.5|21492.9|21452.9|0
1656993600000|2022-07-05 04:00:00|21498.5|21458.5|21529.4|21489.4|21535.3|21495.3|21486.5|21446.5|0
1656997200000|2022-07-05 05:00:00|21529.5|21489.5|21503.6|21463.6|21548|21508|21499.1|21459.1|0
1657000800000|2022-07-05 06:00:00|21497.6|21457.6|21481.8|21466.8|21539.3|21524.3|21454.3|21439.3|480
1657004400000|2022-07-05 07:00:00|21479.3|21464.3|21385.1|21370.1|21489.3|21474.3|21374.3|21359.3|2075
1657008000000|2022-07-05 08:00:00|21375.1|21360.1|21152.6|21137.6|21395.1|21380.1|21147.6|21132.6|2525
1657011600000|2022-07-05 09:00:00|21157.6|21142.6|21215.1|21200.1|21230.1|21215.1|21127.6|21112.6|1900
1657015200000|2022-07-05 10:00:00|21210.1|21195.1|21215.1|21200.1|21265.1|21250.1|21190.1|21175.1|1550
1657018800000|2022-07-05 11:00:00|21220.1|21205.1|21089.2|21074.2|21230.1|21215.1|21069.2|21054.2|1100
1657022400000|2022-07-05 12:00:00|21091.7|21076.7|20874.2|20859.2|21094.2|21079.2|20859.2|20844.2|3207
1657026000000|2022-07-05 13:00:00|20871.7|20856.7|20901.7|20886.7|20926.7|20911.7|20809.2|20794.2|2865
1657029600000|2022-07-05 14:00:00|20899.2|20884.2|20861.3|20846.3|21006.3|20991.3|20836.7|20821.7|2772
1657033200000|2022-07-05 15:00:00|20858.8|20843.8|20783.8|20763.8|20858.8|20843.8|20696.3|20681.3|5353
1657036800000|2022-07-05 16:00:00|20788.8|20768.8|20773.8|20753.8|20853.8|20828.8|20753.8|20733.8|469
1657040400000|2022-07-05 17:00:00|20768.8|20748.8|20853.8|20833.8|20888.8|20868.8|20768.8|20748.8|351
1657044000000|2022-07-05 18:00:00|20858.8|20828.8|20953.8|20938.8|20966.3|20951.3|20848.8|20823.8|309
1657047600000|2022-07-05 19:00:00|20951.3|20936.3|21008.8|20993.8|21011.3|20996.3|20931.3|20916.3|451
1657051200000|2022-07-05 20:00:00|21016.1|20976.1|21010.7|20970.7|21020.9|20980.9|20986.3|20946.3|0
1657054800000|2022-07-05 21:00:00|21011.3|20971.3|21013.6|20973.6|21013.6|20973.6|21008|20968|0
1657058400000|2022-07-05 22:00:00|21014|20974|21008.6|20968.6|21050.4|21010.4|21001.1|20961.1|0
1657062000000|2022-07-05 23:00:00|21008.7|20968.7|20971.6|20931.6|21019.7|20979.7|20961.7|20921.7|0
1657065600000|2022-07-06 00:00:00|20972.8|20932.8|21108.2|21068.2|21120.5|21080.5|20972.8|20932.8|0
1657069200000|2022-07-06 01:00:00|21108.3|21068.3|21046.5|21006.5|21150.9|21110.9|20998.2|20958.2|0
1657072800000|2022-07-06 02:00:00|21046.6|21006.6|20986.2|20946.2|21077|21037|20967.8|20927.8|0
1657076400000|2022-07-06 03:00:00|20986.1|20946.1|21064.5|21024.5|21065.1|21025.1|20979.9|20939.9|0
1657080000000|2022-07-06 04:00:00|21064.4|21024.4|21027.8|20987.8|21076.2|21036.2|21019.5|20979.5|0
1657083600000|2022-07-06 05:00:00|21030.8|20990.8|20927.1|20887.1|21036.9|20996.9|20927.1|20887.1|0
1657087200000|2022-07-06 06:00:00|20927.2|20887.2|20993.8|20978.8|21016.3|21001.3|20896.3|20880.8|634
1657090800000|2022-07-06 07:00:00|20986.3|20971.3|20942.5|20927.5|21066.3|21051.3|20918.8|20903.8|5023
1657094400000|2022-07-06 08:00:00|20947.5|20932.5|20812.5|20797.5|20962.5|20947.5|20780|20765|2405
1657098000000|2022-07-06 09:00:00|20815|20800|20857.5|20842.5|20882.5|20867.5|20742.5|20727.5|1832
1657101600000|2022-07-06 10:00:00|20855|20840|20900|20885|20967.5|20952.5|20855|20840|1345
1657105200000|2022-07-06 11:00:00|20897.5|20882.5|20832.1|20817.1|20922.5|20907.5|20819.6|20804.6|1146
1657108800000|2022-07-06 12:00:00|20829.6|20814.6|20879.6|20864.6|20909.6|20894.6|20774.6|20759.6|1593
1657112400000|2022-07-06 13:00:00|20882.1|20867.1|20979.6|20964.6|20984.6|20969.6|20879.6|20864.6|2285
1657116000000|2022-07-06 14:00:00|20959.6|20944.6|21027|21012|21067|21052|20937|20922|3355
1657119600000|2022-07-06 15:00:00|21032|21017|20934.5|20914.5|21037|21022|20902|20887|2768
1657123200000|2022-07-06 16:00:00|20929.5|20909.5|20959.5|20939.5|20969.5|20949.5|20904.5|20884.5|208
1657126800000|2022-07-06 17:00:00|20964.5|20944.5|20984.5|20964.5|20999.5|20974.5|20949.5|20929.5|185
1657130400000|2022-07-06 18:00:00|20979.5|20959.5|21077|21062|21104.5|21089.5|20949.5|20924.5|419
1657134000000|2022-07-06 19:00:00|21079.5|21064.5|21049.5|21034.5|21114.5|21099.5|21032|21017|220
1657137600000|2022-07-06 20:00:00|21048|21008|21080|21040|21081.2|21041.2|21048|21008|0
1657141200000|2022-07-06 21:00:00|21078.8|21038.8|21085.4|21045.4|21090.3|21050.3|21077.6|21037.6|0
1657144800000|2022-07-06 22:00:00|21085.5|21045.5|21065.4|21025.4|21093.4|21053.4|21061.7|21021.7|0
1657148400000|2022-07-06 23:00:00|21065.5|21025.5|21072.7|21032.7|21086.2|21046.2|21058|21018|0
1657152000000|2022-07-07 00:00:00|21073.3|21033.3|21047.9|21007.9|21078.3|21038.3|20999.8|20959.8|0
1657155600000|2022-07-07 01:00:00|21048|21008|21014.1|20974.1|21048|21008|20980.7|20940.7|0
1657159200000|2022-07-07 02:00:00|21017.1|20977.1|21102.4|21062.4|21108.4|21068.4|21014.2|20974.2|0
1657162800000|2022-07-07 03:00:00|21105.3|21065.3|21155.9|21115.9|21180.5|21140.5|21089.9|21049.9|0
1657166400000|2022-07-07 04:00:00|21156|21116|21188.2|21148.2|21188.2|21148.2|21149.9|21109.9|0
1657170000000|2022-07-07 05:00:00|21188.1|21148.1|21169.1|21129.1|21250.9|21210.9|21169|21129|0
1657173600000|2022-07-07 06:00:00|21175|21135|21184.5|21169.5|21204.5|21189.5|21117|21102|495
1657177200000|2022-07-07 07:00:00|21187|21172|21350.9|21335.9|21372|21357|21142|21127|3822
1657180800000|2022-07-07 08:00:00|21353.4|21338.4|21365.9|21350.9|21438.4|21423.4|21308.4|21293.4|2635
1657184400000|2022-07-07 09:00:00|21358.4|21343.4|21353.4|21338.4|21403.4|21388.4|21328.4|21313.4|1836
1657188000000|2022-07-07 10:00:00|21348.4|21333.4|21335.9|21320.9|21378.4|21363.4|21298.4|21283.4|1616
1657191600000|2022-07-07 11:00:00|21338.4|21323.4|21375.7|21360.7|21383.2|21368.2|21263.4|21248.4|1170
1657195200000|2022-07-07 12:00:00|21373.2|21358.2|21410.7|21395.7|21425.7|21410.7|21350.7|21335.7|1485
1657198800000|2022-07-07 13:00:00|21408.2|21393.2|21530.7|21515.7|21548.2|21533.2|21400.7|21385.7|2619
1657202400000|2022-07-07 14:00:00|21525.7|21510.7|21553.3|21538.3|21573.3|21558.3|21470.7|21455.7|2333
1657206000000|2022-07-07 15:00:00|21555.8|21540.8|21570.8|21550.8|21588.3|21573.3|21525.8|21510.8|2686
1657209600000|2022-07-07 16:00:00|21565.8|21545.8|21585.8|21565.8|21590.8|21570.8|21565.8|21545.8|253
1657213200000|2022-07-07 17:00:00|21580.8|21560.8|21595.8|21575.8|21600.8|21580.8|21550.8|21530.8|202
1657216800000|2022-07-07 18:00:00|21600.8|21580.8|21595.8|21580.8|21605.8|21585.8|21575.8|21560.8|146
1657220400000|2022-07-07 19:00:00|21598.3|21583.3|21623.3|21608.3|21638.3|21623.3|21588.3|21573.3|400
1657224000000|2022-07-07 20:00:00|21594.5|21554.5|21557.6|21517.6|21594.5|21554.5|21552.2|21512.2|0
1657227600000|2022-07-07 21:00:00|21558.2|21518.2|21549|21509|21562.5|21522.5|21546.5|21506.5|0
1657231200000|2022-07-07 22:00:00|21549.1|21509.1|21561.9|21521.9|21566.8|21526.8|21543.5|21503.5|0
1657234800000|2022-07-07 23:00:00|21563.1|21523.1|21547.2|21507.2|21565.6|21525.6|21537.7|21497.7|0
1657238400000|2022-07-08 00:00:00|21548.4|21508.4|21607.2|21567.2|21613.4|21573.4|21526.4|21486.4|0
1657242000000|2022-07-08 01:00:00|21607.3|21567.3|21588.8|21548.8|21631.6|21591.6|21576.6|21536.6|0
1657245600000|2022-07-08 02:00:00|21588.9|21548.9|21513.7|21473.7|21625.3|21585.3|21507.5|21467.5|0
1657249200000|2022-07-08 03:00:00|21513.8|21473.8|21580.2|21540.2|21610.5|21570.5|21489.6|21449.6|0
1657252800000|2022-07-08 04:00:00|21574.2|21534.2|21616.7|21576.7|21622.8|21582.8|21574.2|21534.2|0
1657256400000|2022-07-08 05:00:00|21616.8|21576.8|21549.1|21509.1|21622.8|21582.8|21504.8|21464.8|0
1657260000000|2022-07-08 06:00:00|21543.1|21503.1|21588.3|21573.3|21588.3|21573.3|21490.8|21475.8|486
1657263600000|2022-07-08 07:00:00|21585.8|21570.8|21612.5|21597.5|21627.5|21612.5|21475.8|21460.8|3174
1657267200000|2022-07-08 08:00:00|21607.5|21592.5|21542.5|21527.5|21662.5|21647.5|21492.5|21477.5|2146
1657270800000|2022-07-08 09:00:00|21545|21530|21617.5|21602.5|21637.5|21622.5|21492.5|21477.5|1882
1657274400000|2022-07-08 10:00:00|21620|21605|21692.5|21677.5|21852.5|21837.5|21612.5|21597.5|2668
1657278000000|2022-07-08 11:00:00|21695|21680|21713.6|21698.6|21727.5|21712.5|21637.5|21622.5|1061
1657281600000|2022-07-08 12:00:00|21711.1|21696.1|21668.6|21653.6|21756.1|21741.1|21568.6|21553.6|1660
1657285200000|2022-07-08 13:00:00|21671.1|21656.1|21638.6|21623.6|21778.6|21763.6|21628.6|21613.6|2348
1657288800000|2022-07-08 14:00:00|21643.6|21628.6|21765.8|21750.8|21798.3|21783.3|21598.6|21583.6|1964
1657292400000|2022-07-08 15:00:00|21768.3|21753.3|21750.8|21730.8|21800.8|21785.8|21700.8|21685.8|1953
1657296000000|2022-07-08 16:00:00|21745.8|21725.8|21665.8|21645.8|21750.8|21730.8|21660.8|21640.8|488
1657299600000|2022-07-08 17:00:00|21670.8|21640.8|21695.8|21675.8|21715.8|21695.8|21645.8|21625.8|208
1657303200000|2022-07-08 18:00:00|21700.8|21680.8|21745.8|21730.8|21753.3|21738.3|21685.8|21665.8|137
1657306800000|2022-07-08 19:00:00|21743.3|21728.3|21705.8|21690.8|21758.3|21743.3|21700.8|21685.8|278
1657310400000|2022-07-08 20:00:00|21730|21690|21754.5|21714.5|21757.6|21717.6|21722.9|21682.9|0
1657314000000|2022-07-08 21:00:00|21755.3|21715.3|21755.3|21715.3|21755.3|21715.3|21755.3|21715.3|0
1657490400000|2022-07-10 22:00:00|21707.4|21667.4|21683.6|21643.6|21713|21673|21673.1|21633.1|0
1657494000000|2022-07-10 23:00:00|21684.2|21644.2|21709.7|21669.7|21725.8|21685.8|21676.7|21636.7|0
1657497600000|2022-07-11 00:00:00|21709.1|21669.1|21714.1|21674.1|21735.3|21695.3|21662.3|21622.3|0
1657501200000|2022-07-11 01:00:00|21711.1|21671.1|21577.4|21537.4|21717.1|21677.1|21571.3|21531.3|0
1657504800000|2022-07-11 02:00:00|21577.3|21537.3|21562.8|21522.8|21599.5|21559.5|21556.7|21516.7|0
1657508400000|2022-07-11 03:00:00|21562.7|21522.7|21565.8|21525.8|21571.9|21531.9|21518.8|21478.8|0
1657512000000|2022-07-11 04:00:00|21565.9|21525.9|21550.7|21510.7|21578.2|21538.2|21538.6|21498.6|0
1657515600000|2022-07-11 05:00:00|21550.6|21510.6|21539.8|21499.8|21569.2|21529.2|21518.6|21478.6|0
1657519200000|2022-07-11 06:00:00|21545.8|21505.8|21508.3|21493.3|21545.8|21510.8|21450.8|21435.8|533
1657522800000|2022-07-11 07:00:00|21515.8|21500.8|21530.1|21515.1|21590.1|21575.1|21433.3|21418.3|3134
1657526400000|2022-07-11 08:00:00|21532.6|21517.6|21675.1|21660.1|21675.1|21660.1|21500.1|21485.1|1373
1657530000000|2022-07-11 09:00:00|21672.6|21657.6|21725.1|21710.1|21740.1|21725.1|21655.1|21640.1|950
1657533600000|2022-07-11 10:00:00|21727.6|21712.6|21765.1|21750.1|21780.1|21765.1|21705.1|21690.1|616
1657537200000|2022-07-11 11:00:00|21762.6|21747.6|21721.9|21706.9|21787.6|21772.6|21699.4|21684.4|951
1657540800000|2022-07-11 12:00:00|21724.4|21709.4|21689.4|21674.4|21759.4|21744.4|21676.9|21661.9|960
1657544400000|2022-07-11 13:00:00|21691.9|21676.9|21659.4|21644.4|21706.9|21691.9|21576.9|21561.9|1563
1657548000000|2022-07-11 14:00:00|21656.9|21641.9|21581.1|21566.1|21679.4|21664.4|21576.1|21561.1|1425
1657551600000|2022-07-11 15:00:00|21578.6|21563.6|21613.6|21593.6|21631.1|21616.1|21568.6|21553.6|2195
1657555200000|2022-07-11 16:00:00|21618.6|21598.6|21613.6|21593.6|21633.6|21613.6|21603.6|21583.6|435
1657558800000|2022-07-11 17:00:00|21618.6|21598.6|21663.6|21638.6|21683.6|21663.6|21618.6|21593.6|179
1657562400000|2022-07-11 18:00:00|21658.6|21643.6|21593.6|21578.6|21663.6|21643.6|21593.6|21578.6|121
1657566000000|2022-07-11 19:00:00|21596.1|21581.1|21553.6|21538.6|21596.1|21581.1|21541.1|21526.1|233
1657569600000|2022-07-11 20:00:00|21560|21520|21583.1|21543.1|21594.9|21554.9|21558.8|21518.8|0
1657573200000|2022-07-11 21:00:00|21583.7|21543.7|21566.3|21526.3|21583.7|21543.7|21566.3|21526.3|0
1657576800000|2022-07-11 22:00:00|21566.1|21526.1|21535.8|21495.8|21566.1|21526.1|21532.7|21492.7|0
1657580400000|2022-07-11 23:00:00|21536.4|21496.4|21573.7|21533.7|21576.8|21536.8|21534.5|21494.5|0
1657584000000|2022-07-12 00:00:00|21573.8|21533.8|21439.4|21399.4|21581.8|21541.8|21424.1|21384.1|0
1657587600000|2022-07-12 01:00:00|21439.5|21399.5|21434.8|21394.8|21466.2|21426.2|21416.8|21376.8|0
1657591200000|2022-07-12 02:00:00|21434.9|21394.9|21422.4|21382.4|21453.2|21413.2|21404.2|21364.2|0
1657594800000|2022-07-12 03:00:00|21422.3|21382.3|21436.8|21396.8|21436.8|21396.8|21378.6|21338.6|0
1657598400000|2022-07-12 04:00:00|21433.8|21393.8|21412.8|21372.8|21436.8|21396.8|21400.3|21360.3|0
1657602000000|2022-07-12 05:00:00|21412.7|21372.7|21392|21352|21437.2|21397.2|21392|21352|0
1657605600000|2022-07-12 06:00:00|21391.9|21351.9|21393.6|21378.6|21428.6|21413.6|21318.6|21303.6|690
1657609200000|2022-07-12 07:00:00|21381.1|21366.1|21424.8|21409.8|21456.1|21441.1|21303.6|21288.6|3454
1657612800000|2022-07-12 08:00:00|21427.3|21412.3|21472.3|21457.3|21504.8|21489.8|21374.8|21359.8|1282
1657616400000|2022-07-12 09:00:00|21469.8|21454.8|21409.8|21394.8|21487.3|21472.3|21369.8|21354.8|1168
1657620000000|2022-07-12 10:00:00|21412.3|21397.3|21332.3|21317.3|21469.8|21454.8|21322.3|21307.3|984
1657623600000|2022-07-12 11:00:00|21329.8|21314.8|21357|21342|21409.8|21394.8|21309.8|21294.8|1299
1657627200000|2022-07-12 12:00:00|21354.5|21339.5|21347|21332|21389.5|21374.5|21289.5|21274.5|991
1657630800000|2022-07-12 13:00:00|21349.5|21334.5|21399.5|21384.5|21457|21442|21334.5|21319.5|1692
1657634400000|2022-07-12 14:00:00|21397|21382|21489.1|21474.1|21504.1|21489.1|21364.5|21349.5|1838
1657638000000|2022-07-12 15:00:00|21484.1|21469.1|21506.6|21481.6|21526.6|21511.6|21464.1|21449.1|2067
1657641600000|2022-07-12 16:00:00|21511.6|21486.6|21516.6|21491.6|21541.6|21521.6|21481.6|21461.6|211
1657645200000|2022-07-12 17:00:00|21521.6|21496.6|21526.6|21506.6|21541.6|21516.6|21491.6|21471.6|145
1657648800000|2022-07-12 18:00:00|21531.6|21511.6|21479.1|21464.1|21531.6|21511.6|21474.1|21459.1|215
1657652400000|2022-07-12 19:00:00|21474.1|21459.1|21386.6|21371.6|21474.1|21459.1|21341.6|21326.6|282
1657656000000|2022-07-12 20:00:00|21397|21357|21387.8|21347.8|21404.2|21364.2|21366.8|21326.8|0
1657659600000|2022-07-12 21:00:00|21387.7|21347.7|21386.5|21346.5|21389|21349|21383.4|21343.4|0
1657663200000|2022-07-12 22:00:00|21386.6|21346.6|21392|21352|21403.8|21363.8|21377.2|21337.2|0
1657666800000|2022-07-12 23:00:00|21393.2|21353.2|21388.3|21348.3|21415.4|21375.4|21372.8|21332.8|0
1657670400000|2022-07-13 00:00:00|21388.2|21348.2|21429.8|21389.8|21454|21414|21380.9|21340.9|0
1657674000000|2022-07-13 01:00:00|21429.9|21389.9|21413.3|21373.3|21466.5|21426.5|21401|21361|0
1657677600000|2022-07-13 02:00:00|21413.4|21373.4|21456.1|21416.1|21468.2|21428.2|21401.2|21361.2|0
1657681200000|2022-07-13 03:00:00|21456.2|21416.2|21450.3|21410.3|21468.6|21428.6|21438.1|21398.1|0
1657684800000|2022-07-13 04:00:00|21453.3|21413.3|21432.2|21392.2|21453.3|21413.3|21426|21386|0
1657688400000|2022-07-13 05:00:00|21432.1|21392.1|21430.1|21390.1|21444.4|21404.4|21399.7|21359.7|0
1657692000000|2022-07-13 06:00:00|21430|21390|21451.6|21436.6|21466.6|21451.6|21374.1|21359.1|433
1657695600000|2022-07-13 07:00:00|21449.1|21434.1|21239|21224|21449.1|21434.1|21214|21199|3769
1657699200000|2022-07-13 08:00:00|21236.5|21221.5|21304|21289|21306.5|21291.5|21164|21149|1691
1657702800000|2022-07-13 09:00:00|21299|21284|21331.5|21316.5|21341.5|21326.5|21271.5|21256.5|885
1657706400000|2022-07-13 10:00:00|21334|21319|21316.5|21301.5|21334|21319|21279|21264|949
1657710000000|2022-07-13 11:00:00|21319|21304|21308.6|21293.6|21366.1|21351.1|21286.5|21271.5|873
1657713600000|2022-07-13 12:00:00|21311.1|21296.1|21203.6|21188.6|21431.1|21416.1|21046.1|21031.1|4948
1657717200000|2022-07-13 13:00:00|21201.1|21186.1|21233.6|21218.6|21283.6|21268.6|21128.6|21113.6|2373
1657720800000|2022-07-13 14:00:00|21236.1|21221.1|21278.7|21263.7|21308.7|21293.7|21073.7|21058.7|2362
1657724400000|2022-07-13 15:00:00|21281.2|21266.2|21316.2|21291.2|21351.2|21336.2|21248.7|21233.7|2484
1657728000000|2022-07-13 16:00:00|21321.2|21296.2|21386.2|21361.2|21391.2|21366.2|21311.2|21291.2|250
1657731600000|2022-07-13 17:00:00|21381.2|21366.2|21416.2|21391.2|21441.2|21421.2|21351.2|21326.2|478
1657735200000|2022-07-13 18:00:00|21411.2|21396.2|21441.2|21426.2|21441.2|21426.2|21341.2|21321.2|290
1657738800000|2022-07-13 19:00:00|21443.7|21428.7|21346.2|21331.2|21448.7|21433.7|21343.7|21328.7|470
1657742400000|2022-07-13 20:00:00|21367.4|21327.4|21305|21265|21379.6|21339.6|21299.5|21259.5|0
1657746000000|2022-07-13 21:00:00|21304.4|21264.4|21262.8|21222.8|21305.7|21265.7|21261.6|21221.6|0
1657749600000|2022-07-13 22:00:00|21262.2|21222.2|21243|21203|21306.9|21266.9|21226.3|21186.3|0
1657753200000|2022-07-13 23:00:00|21242.9|21202.9|21211.3|21171.3|21259.6|21219.6|21188.7|21148.7|0
1657756800000|2022-07-14 00:00:00|21211.2|21171.2|21231.2|21191.2|21250.7|21210.7|21195.8|21155.8|0
1657760400000|2022-07-14 01:00:00|21231.3|21191.3|21309.9|21269.9|21322.2|21282.2|21225.1|21185.1|0
1657764000000|2022-07-14 02:00:00|21312.9|21272.9|21322.4|21282.4|21347|21307|21285.9|21245.9|0
1657767600000|2022-07-14 03:00:00|21328.4|21288.4|21342.8|21302.8|21379.4|21339.4|21322.4|21282.4|0
1657771200000|2022-07-14 04:00:00|21345.8|21305.8|21376.9|21336.9|21383.3|21343.3|21330.5|21290.5|0
1657774800000|2022-07-14 05:00:00|21377|21337|21281.6|21241.6|21389.3|21349.3|21275.4|21235.4|0
1657778400000|2022-07-14 06:00:00|21281.5|21241.5|21063.7|21048.7|21293.6|21253.6|21036.2|21021.2|1012
1657782000000|2022-07-14 07:00:00|21073.7|21058.7|20981.8|20966.8|21188.7|21173.7|20966.8|20951.8|4176
1657785600000|2022-07-14 08:00:00|20974.3|20959.3|20856.8|20841.8|21024.3|21009.3|20776.8|20761.8|4007
1657789200000|2022-07-14 09:00:00|20849.3|20834.3|20906.8|20891.8|20931.8|20916.8|20796.8|20781.8|1863
1657792800000|2022-07-14 10:00:00|20909.3|20894.3|20766.8|20751.8|20916.8|20901.8|20746.8|20731.8|1580
1657796400000|2022-07-14 11:00:00|20771.8|20756.8|20744|20729|20809.3|20794.3|20701.5|20686.5|2541
1657800000000|2022-07-14 12:00:00|20746.5|20731.5|20606.5|20591.5|20756.5|20741.5|20571.5|20556.5|2832
1657803600000|2022-07-14 13:00:00|20601.5|20586.5|20511.5|20496.5|20679|20664|20486.5|20471.5|3861
1657807200000|2022-07-14 14:00:00|20506.5|20491.5|20521.1|20506.1|20556.1|20541.1|20426.1|20411.1|3032
1657810800000|2022-07-14 15:00:00|20523.6|20508.6|20728.6|20713.6|20748.6|20728.6|20523.6|20508.6|4827
1657814400000|2022-07-14 16:00:00|20733.6|20708.6|20338.6|20318.6|20778.6|20753.6|20328.6|20308.6|3015
1657818000000|2022-07-14 17:00:00|20333.6|20313.6|20388.6|20363.6|20388.6|20363.6|20203.6|20178.6|1255
1657821600000|2022-07-14 18:00:00|20393.6|20368.6|20526.1|20511.1|20536.1|20521.1|20383.6|20363.6|300
1657825200000|2022-07-14 19:00:00|20523.6|20508.6|20586.1|20571.1|20591.1|20576.1|20508.6|20493.6|287
1657828800000|2022-07-14 20:00:00|20609.3|20569.3|20608.6|20568.6|20627.2|20587.2|20597.1|20557.1|0
1657832400000|2022-07-14 21:00:00|20610.4|20570.4|20611.1|20571.1|20611.2|20571.2|20603.2|20563.2|0
1657836000000|2022-07-14 22:00:00|20611.4|20571.4|20648.4|20608.4|20664.5|20624.5|20611.4|20571.4|0
1657839600000|2022-07-14 23:00:00|20648.5|20608.5|20682.8|20642.8|20686.4|20646.4|20643.6|20603.6|0
1657843200000|2022-07-15 00:00:00|20682.7|20642.7|20569|20529|20686.4|20646.4|20549.2|20509.2|0
1657846800000|2022-07-15 01:00:00|20563.2|20523.2|20628.6|20588.6|20628.7|20588.7|20539.6|20499.6|0
1657850400000|2022-07-15 02:00:00|20628.7|20588.7|20668.7|20628.7|20669.6|20629.6|20616.7|20576.7|0
1657854000000|2022-07-15 03:00:00|20668.6|20628.6|20676.5|20636.5|20676.6|20636.6|20609.6|20569.6|0
1657857600000|2022-07-15 04:00:00|20682.3|20642.3|20663.4|20623.4|20682.4|20642.4|20652.6|20612.6|0
1657861200000|2022-07-15 05:00:00|20663.5|20623.5|20599.8|20559.8|20675.3|20635.3|20564|20524|0
1657864800000|2022-07-15 06:00:00|20594|20554|20568.6|20553.6|20681.1|20666.1|20536.1|20521.1|1019
1657868400000|2022-07-15 07:00:00|20576.1|20561.1|20776.7|20761.7|20796.1|20781.1|20476.1|20461.1|4723
1657872000000|2022-07-15 08:00:00|20779.2|20764.2|20886.7|20871.7|20926.7|20911.7|20764.2|20749.2|1975
1657875600000|2022-07-15 09:00:00|20881.7|20866.7|20796.7|20781.7|20941.7|20926.7|20759.2|20744.2|2321
1657879200000|2022-07-15 10:00:00|20799.2|20784.2|20846.7|20831.7|20846.7|20831.7|20736.7|20721.7|1789
1657882800000|2022-07-15 11:00:00|20844.2|20829.2|20761.7|20746.7|20876.7|20861.7|20751.7|20736.7|1250
1657886400000|2022-07-15 12:00:00|20759.2|20744.2|20809.2|20794.2|20851.7|20836.7|20711.7|20696.7|2194
1657890000000|2022-07-15 13:00:00|20806.7|20791.7|20791.7|20776.7|20886.7|20871.7|20749.2|20734.2|2127
1657893600000|2022-07-15 14:00:00|20826.7|20811.7|20943.4|20928.4|20963.4|20948.4|20801.7|20786.7|3155
1657897200000|2022-07-15 15:00:00|20940.9|20925.9|20825|20805|20988.4|20973.4|20825|20805|1838
1657900800000|2022-07-15 16:00:00|20830|20800|20725|20700|20835|20810|20660|20640|998
1657904400000|2022-07-15 17:00:00|20730|20705|20775|20750|20785|20765|20730|20705|282
1657908000000|2022-07-15 18:00:00|20770|20755|20760|20745|20785|20765|20757.5|20740|160
1657911600000|2022-07-15 19:00:00|20757.5|20742.5|20732.5|20717.5|20772.5|20757.5|20707.5|20692.5|417
1657915200000|2022-07-15 20:00:00|20769.3|20729.3|20766.4|20726.4|20779.6|20739.6|20749.3|20709.3|0
1658095200000|2022-07-17 22:00:00|20801.2|20761.2|20816.8|20776.8|20831.8|20791.8|20778.6|20738.6|0
1658098800000|2022-07-17 23:00:00|20816.2|20776.2|20813.5|20773.5|20846.2|20806.2|20809.9|20769.9|0
1658102400000|2022-07-18 00:00:00|20837.2|20797.2|20776.9|20736.9|20846.8|20806.8|20765.1|20725.1|0
1658106000000|2022-07-18 01:00:00|20777|20737|20817.4|20777.4|20840.8|20800.8|20776.9|20736.9|0
1658109600000|2022-07-18 02:00:00|20817.3|20777.3|20846.3|20806.3|20846.4|20806.4|20811|20771|0
1658113200000|2022-07-18 03:00:00|20836.6|20796.6|20869.9|20829.9|20870|20830|20816.6|20776.6|0
1658116800000|2022-07-18 04:00:00|20870|20830|20900.9|20860.9|20900.9|20860.9|20863.7|20823.7|0
1658120400000|2022-07-18 05:00:00|20901|20861|20918.5|20878.5|20918.6|20878.6|20877.3|20837.3|0
1658124000000|2022-07-18 06:00:00|20918.6|20878.6|20892.5|20877.5|20940.5|20902.5|20817.5|20802.5|935
1658127600000|2022-07-18 07:00:00|20895|20880|21084.2|21069.2|21093.1|21078.1|20875|20860|4065
1658131200000|2022-07-18 08:00:00|21086.7|21071.7|21193.5|21178.5|21221.7|21206.7|21071.7|21056.7|2072
1658134800000|2022-07-18 09:00:00|21191|21176|21206.7|21191.7|21244.2|21229.2|21165.6|21150.6|1429
1658138400000|2022-07-18 10:00:00|21209.2|21194.2|21241.7|21226.7|21276.7|21261.7|21206.7|21191.7|801
1658142000000|2022-07-18 11:00:00|21239.2|21224.2|21293.5|21278.5|21301|21286|21216.7|21201.7|822
1658145600000|2022-07-18 12:00:00|21296|21281|21196|21181|21306|21291|21166|21151|1533
1658149200000|2022-07-18 13:00:00|21201|21186|21206|21191|21226|21211|21186|21171|1296
1658152800000|2022-07-18 14:00:00|21198.5|21183.5|21178.3|21163.3|21206|21191|21095.8|21080.8|2250
1658156400000|2022-07-18 15:00:00|21175.8|21160.8|21170.8|21150.8|21190.8|21175.8|21100.8|21085.8|2314
1658160000000|2022-07-18 16:00:00|21165.8|21145.8|21130.8|21105.8|21180.8|21160.8|21125.8|21105.8|179
1658163600000|2022-07-18 17:00:00|21125.8|21110.8|21045.8|21020.8|21155.8|21135.8|21030.8|21010.8|316
1658167200000|2022-07-18 18:00:00|21040.8|21015.8|20998.3|20983.3|21065.8|21048.3|20995.8|20980.8|258
1658170800000|2022-07-18 19:00:00|20995.8|20980.8|20970.8|20955.8|21038.3|21023.3|20943.3|20928.3|270
1658174400000|2022-07-18 20:00:00|20986|20946|21012.9|20972.9|21017.3|20977.3|20982.7|20942.7|0
1658178000000|2022-07-18 21:00:00|21012.8|20972.8|21017.7|20977.7|21019.6|20979.6|21006.3|20966.3|0
1658181600000|2022-07-18 22:00:00|21017.6|20977.6|21024|20984|21033.7|20993.7|21000.4|20960.4|0
1658185200000|2022-07-18 23:00:00|21022.8|20982.8|21048.7|21008.7|21051.7|21011.7|21007.7|20967.7|0
1658188800000|2022-07-19 00:00:00|21049.9|21009.9|21001.9|20961.9|21054.7|21014.7|20972.1|20932.1|0
1658192400000|2022-07-19 01:00:00|21001.8|20961.8|21007.8|20967.8|21049.5|21009.5|20990|20950|0
1658196000000|2022-07-19 02:00:00|21007.9|20967.9|21020.3|20980.3|21049.9|21009.9|21007.9|20967.9|0
1658199600000|2022-07-19 03:00:00|21020.4|20980.4|20996.4|20956.4|21026.5|20986.5|20984.3|20944.3|0
1658203200000|2022-07-19 04:00:00|20993.5|20953.5|20978.7|20938.7|20996.5|20956.5|20972.3|20932.3|0
1658206800000|2022-07-19 05:00:00|20978.8|20938.8|21014.6|20974.6|21032.6|20992.6|20966.8|20926.8|0
1658210400000|2022-07-19 06:00:00|21014.5|20974.5|21003.3|20988.3|21020.8|21005.8|20955.8|20940.8|339
1658214000000|2022-07-19 07:00:00|21013.3|20998.3|21038|21023|21170.8|21155.8|20988.3|20973.3|3990
1658217600000|2022-07-19 08:00:00|21040.5|21025.5|21073|21058|21103|21088|21008|20993|1303
1658221200000|2022-07-19 09:00:00|21078|21063|21230.5|21215.5|21263|21248|21078|21063|2102
1658224800000|2022-07-19 10:00:00|21228|21213|21273|21258|21298|21283|21223|21208|1612
1658228400000|2022-07-19 11:00:00|21268|21253|21269|21254|21276.5|21261.5|21214|21199|716
1658232000000|2022-07-19 12:00:00|21271.5|21256.5|21401.5|21386.5|21401.5|21386.5|21246.5|21231.5|1347
1658235600000|2022-07-19 13:00:00|21406.5|21391.5|21496.5|21481.5|21496.5|21481.5|21386.5|21371.5|1762
1658239200000|2022-07-19 14:00:00|21501.5|21486.5|21676.7|21661.7|21714.2|21699.2|21456.5|21441.5|4108
1658242800000|2022-07-19 15:00:00|21679.2|21664.2|21701.7|21681.7|21739.2|21724.2|21629.2|21614.2|3462
1658246400000|2022-07-19 16:00:00|21696.7|21676.7|21676.7|21651.7|21701.7|21681.7|21641.7|21616.7|309
1658250000000|2022-07-19 17:00:00|21671.7|21646.7|21716.7|21696.7|21721.7|21696.7|21641.7|21621.7|200
1658253600000|2022-07-19 18:00:00|21721.7|21691.7|21709.2|21694.2|21741.7|21721.7|21674.2|21659.2|144
1658257200000|2022-07-19 19:00:00|21706.7|21691.7|21726.7|21711.7|21739.2|21724.2|21671.7|21656.7|338
1658260800000|2022-07-19 20:00:00|21739.9|21699.9|21778.1|21738.1|21790.8|21750.8|21727.5|21687.5|0
1658264400000|2022-07-19 21:00:00|21777.5|21737.5|21789.1|21749.1|21789.1|21749.1|21775.7|21735.7|0
1658268000000|2022-07-19 22:00:00|21789|21749|21779.3|21739.3|21792.1|21752.1|21760.2|21720.2|0
1658271600000|2022-07-19 23:00:00|21780.5|21740.5|21771.4|21731.4|21784.7|21744.7|21760.5|21720.5|0
1658275200000|2022-07-20 00:00:00|21771.3|21731.3|21796.6|21756.6|21861.4|21821.4|21748.3|21708.3|0
1658278800000|2022-07-20 01:00:00|21796.5|21756.5|21832.2|21792.2|21843.7|21803.7|21772.8|21732.8|0
1658282400000|2022-07-20 02:00:00|21829.3|21789.3|21832.2|21792.2|21866.9|21826.9|21814|21774|0
1658286000000|2022-07-20 03:00:00|21832.3|21792.3|21826.2|21786.2|21838.2|21798.2|21814|21774|0
1658289600000|2022-07-20 04:00:00|21826.1|21786.1|21820.2|21780.2|21844.1|21804.1|21796.4|21756.4|0
1658293200000|2022-07-20 05:00:00|21820.1|21780.1|21735.9|21695.9|21826|21786|21717.9|21677.9|0
1658296800000|2022-07-20 06:00:00|21735.8|21695.8|21809.2|21794.2|21854.2|21839.2|21684.2|21669.2|953
1658300400000|2022-07-20 07:00:00|21801.7|21786.7|21587.8|21572.8|21834.2|21819.2|21547.8|21532.8|5047
1658304000000|2022-07-20 08:00:00|21585.3|21570.3|21697.8|21682.8|21857.8|21842.8|21565.3|21550.3|4202
1658307600000|2022-07-20 09:00:00|21695.3|21680.3|21727.8|21712.8|21787.8|21772.8|21690.3|21675.3|2304
1658311200000|2022-07-20 10:00:00|21725.3|21710.3|21552.8|21537.8|21745.3|21730.3|21472.8|21457.8|3402
1658314800000|2022-07-20 11:00:00|21557.8|21542.8|21483.7|21468.7|21582.8|21567.8|21422.8|21407.8|2186
1658318400000|2022-07-20 12:00:00|21481.2|21466.2|21391.2|21376.2|21518.7|21503.7|21296.2|21281.2|3844
1658322000000|2022-07-20 13:00:00|21393.7|21378.7|21333.7|21318.7|21408.7|21393.7|21318.7|21303.7|2304
1658325600000|2022-07-20 14:00:00|21336.2|21321.2|21376.6|21361.6|21446.6|21431.6|21286.6|21271.6|4463
1658329200000|2022-07-20 15:00:00|21379.1|21364.1|21339.1|21319.1|21386.6|21371.6|21209.1|21194.1|7339
1658332800000|2022-07-20 16:00:00|21334.1|21314.1|20944.1|20919.1|21379.1|21359.1|20864.1|20844.1|2677
1658336400000|2022-07-20 17:00:00|20939.1|20924.1|20749.1|20724.1|20974.1|20949.1|20744.1|20724.1|1971
1658340000000|2022-07-20 18:00:00|20744.1|20729.1|20846.6|20831.6|20864.1|20849.1|20714.1|20694.1|677
1658343600000|2022-07-20 19:00:00|20844.1|20829.1|20919.1|20904.1|20971.6|20956.6|20841.6|20826.6|472
1658347200000|2022-07-20 20:00:00|20937.4|20897.4|20885.4|20845.4|20953.9|20913.9|20879.4|20839.4|0
1658350800000|2022-07-20 21:00:00|20886|20846|20898.5|20858.5|20910.3|20870.3|20884.2|20844.2|0
1658354400000|2022-07-20 22:00:00|20898.4|20858.4|20883.2|20843.2|20901.4|20861.4|20875.2|20835.2|0
1658358000000|2022-07-20 23:00:00|20884.4|20844.4|20904.5|20864.5|20918.1|20878.1|20882|20842|0
1658361600000|2022-07-21 00:00:00|20904.4|20864.4|20927|20887|20932.8|20892.8|20879.1|20839.1|0
1658365200000|2022-07-21 01:00:00|20926.9|20886.9|20908.5|20868.5|20927|20887|20867.7|20827.7|0
1658368800000|2022-07-21 02:00:00|20908.4|20868.4|20913.6|20873.6|20931.2|20891.2|20896.9|20856.9|0
1658372400000|2022-07-21 03:00:00|20907.9|20867.9|20904.2|20864.2|20938.6|20898.6|20898.3|20858.3|0
1658376000000|2022-07-21 04:00:00|20909.9|20869.9|20984.4|20944.4|21010.3|20970.3|20898.1|20858.1|0
1658379600000|2022-07-21 05:00:00|20984.5|20944.5|21045.4|21005.4|21101|21061|20938.7|20898.7|0
1658383200000|2022-07-21 06:00:00|21051.1|21011.1|20854.1|20839.1|21062.5|21022.5|20716.6|20701.6|1468
1658386800000|2022-07-21 07:00:00|20856.6|20841.6|20911.4|20896.4|21079.1|21064.1|20849.1|20834.1|6803
1658390400000|2022-07-21 08:00:00|20916.4|20901.4|20931.4|20916.4|20936.4|20921.4|20726.4|20711.4|4265
1658394000000|2022-07-21 09:00:00|20928.9|20913.9|21021.4|21006.4|21021.4|21006.4|20856.4|20841.4|2292
1658397600000|2022-07-21 10:00:00|21018.9|21003.9|21041.4|21026.4|21103.9|21088.9|21011.4|20996.4|2701
1658401200000|2022-07-21 11:00:00|21043.9|21028.9|21076.7|21061.7|21101.4|21086.4|21016.4|21001.4|1042
1658404800000|2022-07-21 12:00:00|21079.2|21064.2|21216.7|21201.7|21339.2|21324.2|20926.7|20911.7|6583
1658408400000|2022-07-21 13:00:00|21219.2|21204.2|21171.7|21156.7|21241.7|21226.7|20936.7|20921.7|7103
1658412000000|2022-07-21 14:00:00|21174.2|21159.2|21205.6|21190.6|21213.1|21198.1|21028.1|21013.1|3157
1658415600000|2022-07-21 15:00:00|21203.1|21188.1|21140.6|21120.6|21228.1|21213.1|21123.1|21108.1|3097
1658419200000|2022-07-21 16:00:00|21135.6|21115.6|21185.6|21160.6|21210.6|21185.6|21125.6|21105.6|505
1658422800000|2022-07-21 17:00:00|21190.6|21165.6|21110.6|21090.6|21195.6|21175.6|21075.6|21050.6|347
1658426400000|2022-07-21 18:00:00|21115.6|21095.6|21103.1|21088.1|21140.6|21115.6|21080.6|21065.6|218
1658430000000|2022-07-21 19:00:00|21105.6|21090.6|21183.1|21168.1|21193.1|21178.1|21103.1|21088.1|219
1658433600000|2022-07-21 20:00:00|21172.4|21132.4|21125.9|21085.9|21193.2|21153.2|21106.4|21066.4|1
1658437200000|2022-07-21 21:00:00|21125.3|21085.3|21117.1|21077.1|21128.3|21088.3|21115.9|21075.9|0
1658440800000|2022-07-21 22:00:00|21116.8|21076.8|21104.1|21064.1|21121.2|21081.2|21080.9|21040.9|0
1658444400000|2022-07-21 23:00:00|21104.7|21064.7|21094.2|21054.2|21111.9|21071.9|21091.2|21051.2|0
1658448000000|2022-07-22 00:00:00|21095.3|21055.3|21128.3|21088.3|21128.3|21088.3|21076.2|21036.2|0
1658451600000|2022-07-22 01:00:00|21128.2|21088.2|21111.4|21071.4|21140.4|21100.4|21081.7|21041.7|0
1658455200000|2022-07-22 02:00:00|21111.5|21071.5|21099.2|21059.2|21117.2|21077.2|21081.9|21041.9|0
1658458800000|2022-07-22 03:00:00|21102|21062|21111.1|21071.1|21116.7|21076.7|21093.3|21053.3|0
1658462400000|2022-07-22 04:00:00|21116.8|21076.8|21099.2|21059.2|21128.3|21088.3|21093.4|21053.4|0
1658466000000|2022-07-22 05:00:00|21093.5|21053.5|21014.1|20974.1|21105.1|21065.1|21014.1|20974.1|0
1658469600000|2022-07-22 06:00:00|21019.8|20979.8|21153.1|21138.1|21153.1|21138.1|21019.8|20979.8|495
1658473200000|2022-07-22 07:00:00|21145.6|21130.6|21166.8|21151.8|21240.6|21225.6|21093.1|21078.1|4103
1658476800000|2022-07-22 08:00:00|21169.3|21154.3|21206.8|21191.8|21259.3|21244.3|21109.3|21094.3|1949
1658480400000|2022-07-22 09:00:00|21211.8|21196.8|21224.3|21209.3|21346.8|21331.8|21204.3|21189.3|2095
1658484000000|2022-07-22 10:00:00|21226.8|21211.8|21274.3|21259.3|21301.8|21286.8|21216.8|21201.8|915
1658487600000|2022-07-22 11:00:00|21276.8|21261.8|21314.6|21299.6|21324.6|21309.6|21226.8|21211.8|921
1658491200000|2022-07-22 12:00:00|21312.1|21297.1|21304.6|21289.6|21364.6|21349.6|21289.6|21274.6|970
1658494800000|2022-07-22 13:00:00|21302.1|21287.1|21279.6|21264.6|21397.1|21382.1|21277.1|21262.1|2401
1658498400000|2022-07-22 14:00:00|21282.1|21267.1|21277.2|21262.2|21329.7|21314.7|21222.2|21207.2|1814
1658502000000|2022-07-22 15:00:00|21282.2|21267.2|21239.7|21214.7|21302.2|21287.2|21172.2|21157.2|2238
1658505600000|2022-07-22 16:00:00|21244.7|21219.7|21169.7|21149.7|21254.7|21229.7|21154.7|21134.7|438
1658509200000|2022-07-22 17:00:00|21164.7|21144.7|21129.7|21109.7|21169.7|21149.7|21094.7|21074.7|328
1658512800000|2022-07-22 18:00:00|21134.7|21104.7|21074.7|21059.7|21134.7|21104.7|21044.7|21019.7|355
1658516400000|2022-07-22 19:00:00|21072.2|21057.2|21117.2|21102.2|21129.7|21114.7|21062.2|21047.2|276
1658520000000|2022-07-22 20:00:00|21141.7|21101.7|21118.9|21078.9|21145.7|21105.7|21113.1|21073.1|0
1658700000000|2022-07-24 22:00:00|21099.3|21059.3|21088.6|21048.6|21106.4|21066.4|21070.1|21030.1|0
1658703600000|2022-07-24 23:00:00|21089.8|21049.8|21078.3|21038.3|21108.8|21068.8|21077.7|21037.7|0
1658707200000|2022-07-25 00:00:00|21078.9|21038.9|21065|21025|21146.9|21106.9|21065|21025|0
1658710800000|2022-07-25 01:00:00|21067.9|21027.9|21053.8|21013.8|21099.8|21059.8|21036.3|20996.3|0
1658714400000|2022-07-25 02:00:00|21053.7|21013.7|21083.2|21043.2|21094.9|21054.9|21053.7|21013.7|0
1658718000000|2022-07-25 03:00:00|21083.3|21043.3|21097.7|21057.7|21106.3|21066.3|21062.5|21022.5|0
1658721600000|2022-07-25 04:00:00|21106.5|21066.5|21097.5|21057.5|21112.5|21072.5|21089|21049|0
1658725200000|2022-07-25 05:00:00|21100.6|21060.6|21080.2|21040.2|21106.4|21066.4|21056.9|21016.9|0
1658728800000|2022-07-25 06:00:00|21094.8|21054.8|21147.2|21132.2|21154.7|21139.7|21077.2|21054.8|377
1658732400000|2022-07-25 07:00:00|21139.7|21124.7|21235.3|21220.3|21260.3|21245.3|21107.2|21092.2|3370
1658736000000|2022-07-25 08:00:00|21240.3|21225.3|21237.8|21222.8|21297.8|21282.8|21225.3|21210.3|1291
1658739600000|2022-07-25 09:00:00|21240.3|21225.3|21360.3|21345.3|21377.8|21362.8|21230.3|21215.3|1255
1658743200000|2022-07-25 10:00:00|21357.8|21342.8|21380.3|21365.3|21380.3|21365.3|21330.3|21315.3|501
1658746800000|2022-07-25 11:00:00|21375.3|21360.3|21360.1|21345.1|21387.8|21372.8|21305.1|21290.1|1678
1658750400000|2022-07-25 12:00:00|21362.6|21347.6|21350.1|21335.1|21380.1|21365.1|21335.1|21320.1|893
1658754000000|2022-07-25 13:00:00|21352.6|21337.6|21365.1|21350.1|21385.1|21370.1|21277.6|21262.6|1375
1658757600000|2022-07-25 14:00:00|21367.6|21352.6|21325.5|21310.5|21425.5|21410.5|21265.5|21250.5|3958
1658761200000|2022-07-25 15:00:00|21320.5|21305.5|21433|21408|21455.5|21440.5|21310.5|21295.5|3148
1658764800000|2022-07-25 16:00:00|21428|21413|21413|21393|21433|21413|21373|21353|312
1658768400000|2022-07-25 17:00:00|21418|21398|21353|21333|21428|21408|21353|21333|214
1658772000000|2022-07-25 18:00:00|21348|21328|21335.5|21320.5|21373|21358|21330.5|21315.5|193
1658775600000|2022-07-25 19:00:00|21333|21318|21398|21383|21400.5|21385.5|21313|21298|297
1658779200000|2022-07-25 20:00:00|21411.3|21371.3|21371.7|21331.7|21443.6|21403.6|21367.5|21327.5|0
1658782800000|2022-07-25 21:00:00|21371.6|21331.6|21336.6|21296.6|21371.7|21331.7|21321.8|21281.8|0
1658786400000|2022-07-25 22:00:00|21337|21297|21368.9|21328.9|21373.7|21333.7|21337|21297|0
1658790000000|2022-07-25 23:00:00|21368.8|21328.8|21359.9|21319.9|21369.5|21329.5|21343.3|21303.3|0
1658793600000|2022-07-26 00:00:00|21359.8|21319.8|21312.1|21272.1|21369.4|21329.4|21298.8|21258.8|0
1658797200000|2022-07-26 01:00:00|21315|21275|21324.2|21284.2|21353.5|21313.5|21312.1|21272.1|0
1658800800000|2022-07-26 02:00:00|21324.1|21284.1|21354.2|21314.2|21371.9|21331.9|21306.5|21266.5|0
1658804400000|2022-07-26 03:00:00|21354.3|21314.3|21360|21320|21371.7|21331.7|21351.3|21311.3|0
1658808000000|2022-07-26 04:00:00|21359.9|21319.9|21359.8|21319.8|21360|21320|21342.2|21302.2|0
1658811600000|2022-07-26 05:00:00|21356.9|21316.9|21348.4|21308.4|21365.9|21325.9|21330.6|21290.6|0
1658815200000|2022-07-26 06:00:00|21348.3|21308.3|21333|21318|21355.5|21340.5|21290.5|21275.5|260
1658818800000|2022-07-26 07:00:00|21318|21303|21283.3|21268.3|21378|21363|21260.5|21245.5|2964
1658822400000|2022-07-26 08:00:00|21285.8|21270.8|21278.3|21263.3|21303.3|21288.3|21243.3|21228.3|1582
1658826000000|2022-07-26 09:00:00|21280.8|21265.8|21293.3|21278.3|21315.8|21300.8|21263.3|21248.3|768
1658829600000|2022-07-26 10:00:00|21295.8|21280.8|21188.3|21173.3|21343.3|21328.3|21148.3|21133.3|1414
1658833200000|2022-07-26 11:00:00|21185.8|21170.8|21203.9|21188.9|21238.3|21223.3|21158.3|21143.3|800
1658836800000|2022-07-26 12:00:00|21201.4|21186.4|21243.9|21228.9|21276.4|21261.4|21196.4|21181.4|797
1658840400000|2022-07-26 13:00:00|21246.4|21231.4|21231.4|21216.4|21256.4|21241.4|21161.4|21146.4|2118
1658844000000|2022-07-26 14:00:00|21228.9|21213.9|21242.3|21227.3|21258.9|21243.9|21177.3|21162.3|1523
1658847600000|2022-07-26 15:00:00|21244.8|21229.8|21109.8|21089.8|21257.3|21242.3|21094.8|21074.8|2217
1658851200000|2022-07-26 16:00:00|21114.8|21094.8|21174.8|21149.8|21189.8|21164.8|21104.8|21084.8|277
1658854800000|2022-07-26 17:00:00|21169.8|21154.8|21154.8|21134.8|21209.8|21189.8|21154.8|21134.8|263
1658858400000|2022-07-26 18:00:00|21164.8|21139.8|21137.3|21122.3|21189.8|21169.8|21119.8|21104.8|210
1658862000000|2022-07-26 19:00:00|21132.3|21117.3|21122.3|21107.3|21152.3|21137.3|21112.3|21097.3|212
1658865600000|2022-07-26 20:00:00|21134.9|21094.9|21217.9|21177.9|21218.5|21178.5|21105.5|21065.5|0
1658869200000|2022-07-26 21:00:00|21218|21178|21219.9|21179.9|21225.1|21185.1|21205.4|21165.4|0
1658872800000|2022-07-26 22:00:00|21218.8|21178.8|21260.8|21220.8|21310.8|21270.8|21215.9|21175.9|0
1658876400000|2022-07-26 23:00:00|21260.9|21220.9|21294.9|21254.9|21305.7|21265.7|21256.6|21216.6|0
1658880000000|2022-07-27 00:00:00|21295.5|21255.5|21290.1|21250.1|21350.8|21310.8|21269.6|21229.6|0
1658883600000|2022-07-27 01:00:00|21290|21250|21249.5|21209.5|21307.5|21267.5|21237.5|21197.5|0
1658887200000|2022-07-27 02:00:00|21252.4|21212.4|21261.2|21221.2|21267.1|21227.1|21237.9|21197.9|0
1658890800000|2022-07-27 03:00:00|21261.3|21221.3|21267.1|21227.1|21279|21239|21261.1|21221.1|0
1658894400000|2022-07-27 04:00:00|21267.2|21227.2|21308.2|21268.2|21314.1|21274.1|21266.7|21226.7|0
1658898000000|2022-07-27 05:00:00|21313.9|21273.9|21268.7|21228.7|21320.6|21280.6|21268.4|21228.4|0
1658901600000|2022-07-27 06:00:00|21268.6|21228.6|21317.3|21302.3|21337.3|21322.3|21217.3|21202.3|676
1658905200000|2022-07-27 07:00:00|21319.8|21304.8|21341.1|21326.1|21427.3|21412.3|21307.3|21292.3|3833
1658908800000|2022-07-27 08:00:00|21338.6|21323.6|21278.6|21263.6|21376.1|21361.1|21276.1|21261.1|1228
1658912400000|2022-07-27 09:00:00|21281.1|21266.1|21311.1|21296.1|21331.1|21316.1|21256.1|21241.1|1177
1658916000000|2022-07-27 10:00:00|21316.1|21301.1|21336.1|21321.1|21341.1|21326.1|21291.1|21276.1|837
1658919600000|2022-07-27 11:00:00|21331.1|21316.1|21350.7|21335.7|21355.7|21340.7|21291.1|21276.1|541
1658923200000|2022-07-27 12:00:00|21348.2|21333.2|21415.7|21400.7|21430.7|21415.7|21343.2|21328.2|809
1658926800000|2022-07-27 13:00:00|21418.2|21403.2|21440.7|21425.7|21450.7|21435.7|21350.7|21335.7|1943
1658930400000|2022-07-27 14:00:00|21438.2|21423.2|21467.5|21452.5|21497.5|21482.5|21420.7|21405.7|1489
1658934000000|2022-07-27 15:00:00|21472.5|21457.5|21465|21445|21502.5|21487.5|21447.5|21425|2260
1658937600000|2022-07-27 16:00:00|21470|21450|21440|21420|21490|21470|21440|21420|350
1658941200000|2022-07-27 17:00:00|21445|21425|21431.5|21403.5|21450|21430|21415|21400|495
1658944800000|2022-07-27 18:00:00|21434|21406|21560|21545|21597.5|21582.5|21415|21390|705
1658948400000|2022-07-27 19:00:00|21562.5|21547.5|21662.5|21647.5|21682.5|21667.5|21532.5|21517.5|871
1658952000000|2022-07-27 20:00:00|21662.8|21622.8|21637.5|21597.5|21664|21624|21609.9|21569.9|0
1658955600000|2022-07-27 21:00:00|21636.9|21596.9|21637|21597|21641.7|21601.7|21632.7|21592.7|0
1658959200000|2022-07-27 22:00:00|21637.1|21597.1|21633.4|21593.4|21642.4|21602.4|21625.6|21585.6|0
1658962800000|2022-07-27 23:00:00|21634|21594|21631|21591|21644.8|21604.8|21625.6|21585.6|0
1658966400000|2022-07-28 00:00:00|21631.6|21591.6|21610.8|21570.8|21640.6|21600.6|21569.9|21529.9|0
1658970000000|2022-07-28 01:00:00|21616.6|21576.6|21622.8|21582.8|21628.7|21588.7|21581.8|21541.8|0
1658973600000|2022-07-28 02:00:00|21622.7|21582.7|21669.2|21629.2|21681|21641|21622.6|21582.6|0
1658977200000|2022-07-28 03:00:00|21669.1|21629.1|21628|21588|21669.2|21629.2|21622.1|21582.1|0
1658980800000|2022-07-28 04:00:00|21633.8|21593.8|21651.2|21611.2|21657.1|21617.1|21610.5|21570.5|0
1658984400000|2022-07-28 05:00:00|21657|21617|21662.9|21622.9|21668.7|21628.7|21622|21582|0
1658988000000|2022-07-28 06:00:00|21662.8|21622.8|21742.5|21727.5|21790|21775|21652.5|21622.8|767
1658991600000|2022-07-28 07:00:00|21730|21715|21711.4|21696.4|21770|21755|21657.5|21642.5|3980
1658995200000|2022-07-28 08:00:00|21708.9|21693.9|21696.4|21681.4|21746.4|21731.4|21641.4|21626.4|2210
1658998800000|2022-07-28 09:00:00|21693.9|21678.9|21703.9|21688.9|21746.4|21731.4|21651.4|21636.4|1677
1659002400000|2022-07-28 10:00:00|21706.4|21691.4|21681.4|21666.4|21711.4|21696.4|21638.9|21623.9|1069
1659006000000|2022-07-28 11:00:00|21686.4|21671.4|21737.8|21722.8|21757.8|21742.8|21681.4|21666.4|807
1659009600000|2022-07-28 12:00:00|21740.3|21725.3|21750.3|21735.3|21812.8|21797.8|21677.8|21662.8|1545
1659013200000|2022-07-28 13:00:00|21752.8|21737.8|21770.3|21755.3|21832.8|21817.8|21722.8|21707.8|1934
1659016800000|2022-07-28 14:00:00|21772.8|21757.8|21860.4|21845.4|21860.4|21845.4|21735.4|21720.4|1693
1659020400000|2022-07-28 15:00:00|21862.9|21847.9|21977.9|21957.9|22007.9|21987.9|21835.4|21820.4|3352
1659024000000|2022-07-28 16:00:00|21982.9|21962.9|21997.9|21977.9|22017.9|21997.9|21982.9|21957.9|634
1659027600000|2022-07-28 17:00:00|22002.9|21982.9|22057.9|22032.9|22067.9|22047.9|21977.9|21957.9|510
1659031200000|2022-07-28 18:00:00|22052.9|22037.9|22040.4|22025.4|22057.9|22037.9|22020.4|22002.9|294
1659034800000|2022-07-28 19:00:00|22042.9|22027.9|22055.4|22040.4|22090.4|22075.4|22035.4|22020.4|282
1659038400000|2022-07-28 20:00:00|22061.9|22021.9|22205|22165|22234.2|22194.2|22061.9|22021.9|0
1659042000000|2022-07-28 21:00:00|22206.2|22166.2|22196.8|22156.8|22213.1|22173.1|22180.7|22140.7|0
1659045600000|2022-07-28 22:00:00|22196.4|22156.4|22147|22107|22196.4|22156.4|22138.5|22098.5|0
1659049200000|2022-07-28 23:00:00|22148.2|22108.2|22152.4|22112.4|22159.1|22119.1|22133.6|22093.6|0
1659052800000|2022-07-29 00:00:00|22152.3|22112.3|22099.6|22059.6|22152.3|22112.3|22093.6|22053.6|0
1659056400000|2022-07-29 01:00:00|22099.5|22059.5|22124.2|22084.2|22124.2|22084.2|22082.4|22042.4|0
1659060000000|2022-07-29 02:00:00|22124.1|22084.1|22095.1|22055.1|22130.1|22090.1|22089.2|22049.2|0
1659063600000|2022-07-29 03:00:00|22095|22055|22047.7|22007.7|22101|22061|22041.8|22001.8|0
1659067200000|2022-07-29 04:00:00|22041.8|22001.8|22047.4|22007.4|22060|22020|22035.6|21995.6|0
1659070800000|2022-07-29 05:00:00|22047.5|22007.5|22071.6|22031.6|22083.5|22043.5|22023.5|21983.5|0
1659074400000|2022-07-29 06:00:00|22071.7|22031.7|22202.9|22187.9|22205.4|22190.4|22050.4|22025.4|911
1659078000000|2022-07-29 07:00:00|22205.4|22190.4|22237.6|22222.6|22320.4|22305.4|22120.4|22105.4|5141
1659081600000|2022-07-29 08:00:00|22240.1|22225.1|22297.6|22282.6|22327.6|22312.6|22232.6|22217.6|1781
1659085200000|2022-07-29 09:00:00|22292.6|22277.6|22357.6|22342.6|22357.6|22342.6|22265.1|22250.1|1328
1659088800000|2022-07-29 10:00:00|22360.1|22345.1|22397.6|22382.6|22400.1|22385.1|22287.6|22272.6|2191
1659092400000|2022-07-29 11:00:00|22395.1|22380.1|22421.7|22406.7|22424.2|22409.2|22352.6|22337.6|1569
1659096000000|2022-07-29 12:00:00|22419.2|22404.2|22439.2|22424.2|22449.2|22434.2|22399.2|22384.2|1645
1659099600000|2022-07-29 13:00:00|22441.7|22426.7|22404.2|22389.2|22441.7|22426.7|22339.2|22324.2|2437
1659103200000|2022-07-29 14:00:00|22401.7|22386.7|22431.1|22416.1|22509.2|22494.2|22391.7|22376.7|2488
1659106800000|2022-07-29 15:00:00|22428.6|22413.6|22423.6|22403.6|22456.1|22441.1|22361.1|22346.1|5137
1659110400000|2022-07-29 16:00:00|22428.6|22408.6|22453.6|22428.6|22463.6|22438.6|22388.6|22368.6|428
1659114000000|2022-07-29 17:00:00|22448.6|22423.6|22428.6|22408.6|22453.6|22428.6|22418.6|22398.6|208
1659117600000|2022-07-29 18:00:00|22433.6|22413.6|22471.1|22456.1|22481.1|22466.1|22418.6|22398.6|339
1659121200000|2022-07-29 19:00:00|22473.6|22458.6|22528.6|22513.6|22531.1|22516.1|22456.1|22441.1|561
1659124800000|2022-07-29 20:00:00|22551.4|22511.4|22515.6|22475.6|22557.3|22517.3|22513|22473|0
1659304800000|2022-07-31 22:00:00|22494.6|22454.6|22432.6|22392.6|22494.6|22454.6|22421.7|22381.7|0
1659308400000|2022-07-31 23:00:00|22432.5|22392.5|22452|22412|22475|22435|22424.1|22384.1|0
1659312000000|2022-08-01 00:00:00|22451.9|22411.9|22422|22382|22454.4|22414.4|22416.1|22376.1|0
1659315600000|2022-08-01 01:00:00|22422.1|22382.1|22436|22396|22436.1|22396.1|22404.1|22364.1|0
1659319200000|2022-08-01 02:00:00|22430.1|22390.1|22406.9|22366.9|22436.1|22396.1|22406.4|22366.4|0
1659322800000|2022-08-01 03:00:00|22406.8|22366.8|22327.9|22287.9|22406.9|22366.9|22321.6|22281.6|0
1659326400000|2022-08-01 04:00:00|22328|22288|22330.2|22290.2|22330.2|22290.2|22318.2|22278.2|0
1659330000000|2022-08-01 05:00:00|22330.3|22290.3|22364.1|22324.1|22364.1|22324.1|22310.6|22270.6|0
1659333600000|2022-08-01 06:00:00|22364.2|22324.2|22423.6|22408.6|22426.1|22411.1|22348.6|22324.2|381
1659337200000|2022-08-01 07:00:00|22441.1|22426.1|22538.9|22523.9|22566.1|22551.1|22436.1|22421.1|3199
1659340800000|2022-08-01 08:00:00|22533.9|22518.9|22593.9|22578.9|22598.9|22583.9|22528.9|22513.9|1459
1659344400000|2022-08-01 09:00:00|22588.9|22573.9|22703.9|22688.9|22713.9|22698.9|22583.9|22568.9|2056
1659348000000|2022-08-01 10:00:00|22708.9|22693.9|22744|22729|22744|22729|22698.9|22683.9|754
1659351600000|2022-08-01 11:00:00|22746.5|22731.5|22774.3|22759.3|22813.1|22798.1|22731.5|22716.5|821
1659355200000|2022-08-01 12:00:00|22771.8|22756.8|22656.8|22641.8|22776.8|22761.8|22656.8|22641.8|1100
1659358800000|2022-08-01 13:00:00|22654.3|22639.3|22601.8|22586.8|22659.3|22644.3|22531.8|22516.8|2522
1659362400000|2022-08-01 14:00:00|22596.8|22581.8|22587.1|22572.1|22711.8|22696.8|22532.1|22517.1|3851
1659366000000|2022-08-01 15:00:00|22592.1|22577.1|22454.6|22434.6|22597.1|22582.1|22412.1|22397.1|3171
1659369600000|2022-08-01 16:00:00|22459.6|22439.6|22429.6|22409.6|22459.6|22439.6|22399.6|22379.6|255
1659373200000|2022-08-01 17:00:00|22434.6|22414.6|22394.6|22374.6|22444.6|22424.6|22344.6|22324.6|341
1659376800000|2022-08-01 18:00:00|22399.6|22379.6|22454.6|22439.6|22469.6|22454.6|22374.6|22349.6|194
1659380400000|2022-08-01 19:00:00|22457.1|22442.1|22447.1|22432.1|22487.1|22472.1|22417.1|22402.1|268
1659384000000|2022-08-01 20:00:00|22463.6|22423.6|22472.9|22432.9|22474.7|22434.7|22448|22408|0
1659387600000|2022-08-01 21:00:00|22472.8|22432.8|22458.3|22418.3|22472.8|22432.8|22456.5|22416.5|0
1659391200000|2022-08-01 22:00:00|22457.1|22417.1|22449.2|22409.2|22465.6|22425.6|22434.6|22394.6|0
1659394800000|2022-08-01 23:00:00|22448.6|22408.6|22425.8|22385.8|22468|22428|22423.4|22383.4|0
1659398400000|2022-08-02 00:00:00|22424.7|22384.7|22345.9|22305.9|22433.8|22393.8|22343|22303|0
1659402000000|2022-08-02 01:00:00|22343|22303|22335.3|22295.3|22372.7|22332.7|22312.3|22272.3|0
1659405600000|2022-08-02 02:00:00|22335.2|22295.2|22352.7|22312.7|22352.7|22312.7|22310.7|22270.7|0
1659409200000|2022-08-02 03:00:00|22355.7|22315.7|22353.7|22313.7|22382.6|22342.6|22346.6|22306.6|0
1659412800000|2022-08-02 04:00:00|22353.6|22313.6|22370|22330|22370|22330|22341.8|22301.8|0
1659416400000|2022-08-02 05:00:00|22369.9|22329.9|22346.6|22306.6|22381.2|22341.2|22315.7|22275.7|0
1659420000000|2022-08-02 06:00:00|22352.6|22312.6|22417.1|22402.1|22419.6|22404.6|22322.1|22306.7|463
1659423600000|2022-08-02 07:00:00|22402.1|22387.1|22303.5|22288.5|22424.6|22409.6|22202.1|22187.1|4156
1659427200000|2022-08-02 08:00:00|22301|22286|22276|22261|22323.5|22308.5|22246|22231|1043
1659430800000|2022-08-02 09:00:00|22278.5|22263.5|22216|22201|22293.5|22278.5|22216|22201|1210
1659434400000|2022-08-02 10:00:00|22211|22196|22201|22186|22236|22221|22161|22146|1291
1659438000000|2022-08-02 11:00:00|22196|22181|22274.2|22259.2|22291|22276|22176|22161|1100
1659441600000|2022-08-02 12:00:00|22276.7|22261.7|22271.7|22256.7|22289.2|22274.2|22246.7|22231.7|681
1659445200000|2022-08-02 13:00:00|22266.7|22251.7|22291.7|22276.7|22336.7|22321.7|22259.2|22244.2|1505
1659448800000|2022-08-02 14:00:00|22286.7|22271.7|22385.4|22370.4|22410.4|22395.4|22247.9|22232.9|2292
1659452400000|2022-08-02 15:00:00|22380.4|22365.4|22372.9|22352.9|22395.4|22380.4|22340.4|22325.4|2607
1659456000000|2022-08-02 16:00:00|22377.9|22357.9|22462.9|22437.9|22472.9|22447.9|22372.9|22347.9|197
1659459600000|2022-08-02 17:00:00|22457.9|22442.9|22332.9|22312.9|22462.9|22442.9|22322.9|22302.9|329
1659463200000|2022-08-02 18:00:00|22327.9|22307.9|22355.4|22340.4|22390.4|22375.4|22317.9|22297.9|256
1659466800000|2022-08-02 19:00:00|22357.9|22342.9|22290.4|22275.4|22367.9|22352.9|22290.4|22275.4|234
1659470400000|2022-08-02 20:00:00|22329.9|22289.9|22351|22311|22354|22314|22307.2|22267.2|0
1659474000000|2022-08-02 21:00:00|22350.9|22310.9|22353.4|22313.4|22354.6|22314.6|22346.1|22306.1|0
1659477600000|2022-08-02 22:00:00|22353.5|22313.5|22345.4|22305.4|22377.2|22337.2|22335.7|22295.7|0
1659481200000|2022-08-02 23:00:00|22344.2|22304.2|22319.8|22279.8|22355.7|22315.7|22316.1|22276.1|0
1659484800000|2022-08-03 00:00:00|22319.7|22279.7|22297|22257|22326.3|22286.3|22254.1|22214.1|0
1659488400000|2022-08-03 01:00:00|22297.1|22257.1|22333.7|22293.7|22345.8|22305.8|22285.2|22245.2|0
1659492000000|2022-08-03 02:00:00|22333.8|22293.8|22330.9|22290.9|22358|22318|22315.7|22275.7|0
1659495600000|2022-08-03 03:00:00|22331|22291|22322.2|22282.2|22340.2|22300.2|22316|22276|0
1659499200000|2022-08-03 04:00:00|22322.1|22282.1|22333.3|22293.3|22352.5|22312.5|22316.2|22276.2|0
1659502800000|2022-08-03 05:00:00|22333.4|22293.4|22368.2|22328.2|22396.2|22356.2|22333.3|22293.3|0
1659506400000|2022-08-03 06:00:00|22374.1|22334.1|22375.4|22360.4|22415.4|22400.4|22335.4|22320.4|311
1659510000000|2022-08-03 07:00:00|22367.9|22352.9|22343.5|22328.5|22395.4|22380.4|22300.4|22285.4|2235
1659513600000|2022-08-03 08:00:00|22341|22326|22373.5|22358.5|22406|22391|22316|22301|823
1659517200000|2022-08-03 09:00:00|22371|22356|22368.5|22353.5|22423.5|22408.5|22363.5|22348.5|790
1659520800000|2022-08-03 10:00:00|22366|22351|22363.5|22348.5|22383.5|22368.5|22343.5|22328.5|602
1659524400000|2022-08-03 11:00:00|22358.5|22343.5|22386.3|22371.3|22398.8|22383.8|22353.5|22338.5|579
1659528000000|2022-08-03 12:00:00|22381.3|22366.3|22471.3|22456.3|22476.3|22461.3|22381.3|22366.3|799
1659531600000|2022-08-03 13:00:00|22473.8|22458.8|22498.8|22483.8|22511.3|22496.3|22466.3|22451.3|1206
1659535200000|2022-08-03 14:00:00|22501.3|22486.3|22514.6|22499.6|22539.6|22524.6|22454.6|22439.6|1673
1659538800000|2022-08-03 15:00:00|22517.1|22502.1|22632.1|22607.1|22647.1|22627.1|22504.6|22489.6|1750
1659542400000|2022-08-03 16:00:00|22627.1|22602.1|22647.1|22622.1|22657.1|22637.1|22587.1|22567.1|251
1659546000000|2022-08-03 17:00:00|22642.1|22627.1|22642.1|22622.1|22662.1|22637.1|22627.1|22607.1|109
1659549600000|2022-08-03 18:00:00|22637.1|22617.1|22637.1|22622.1|22662.1|22642.1|22609.6|22594.6|128
1659553200000|2022-08-03 19:00:00|22634.6|22619.6|22649.6|22634.6|22659.6|22644.6|22624.6|22609.6|208
1659556800000|2022-08-03 20:00:00|22646|22606|22635.5|22595.5|22656.5|22616.5|22625.7|22585.7|0
1659560400000|2022-08-03 21:00:00|22634.9|22594.9|22635.1|22595.1|22638|22598|22631.5|22591.5|0
1659564000000|2022-08-03 22:00:00|22635.2|22595.2|22637|22597|22639.5|22599.5|22619.9|22579.9|0
1659567600000|2022-08-03 23:00:00|22636.4|22596.4|22622.4|22582.4|22638.2|22598.2|22622.4|22582.4|0
1659571200000|2022-08-04 00:00:00|22621.2|22581.2|22656.6|22616.6|22680|22640|22612.1|22572.1|0
1659574800000|2022-08-04 01:00:00|22656.5|22616.5|22650.7|22610.7|22668.9|22628.9|22632.6|22592.6|0
1659578400000|2022-08-04 02:00:00|22650.6|22610.6|22644.6|22604.6|22668.5|22628.5|22623.6|22583.6|0
1659582000000|2022-08-04 03:00:00|22647.6|22607.6|22632.1|22592.1|22650.5|22610.5|22608.3|22568.3|0
1659585600000|2022-08-04 04:00:00|22632.2|22592.2|22650|22610|22656|22616|22632.1|22592.1|0
1659589200000|2022-08-04 05:00:00|22650.1|22610.1|22645.7|22605.7|22679.7|22639.7|22638.3|22598.3|0
1659592800000|2022-08-04 06:00:00|22651.6|22611.6|22642.1|22627.1|22669.6|22654.6|22624.6|22599.7|370
1659596400000|2022-08-04 07:00:00|22634.6|22619.6|22756.6|22741.6|22759.6|22744.6|22629.6|22614.6|2167
1659600000000|2022-08-04 08:00:00|22759.1|22744.1|22719.1|22704.1|22769.1|22754.1|22689.1|22674.1|1106
1659603600000|2022-08-04 09:00:00|22714.1|22699.1|22769.1|22754.1|22776.6|22761.6|22699.1|22684.1|829
1659607200000|2022-08-04 10:00:00|22766.6|22751.6|22846.6|22831.6|22889.1|22874.1|22764.1|22749.1|1655
1659610800000|2022-08-04 11:00:00|22844.1|22829.1|22733.7|22718.7|22854.1|22839.1|22731.2|22716.2|970
1659614400000|2022-08-04 12:00:00|22731.2|22716.2|22723.7|22708.7|22766.2|22751.2|22703.7|22688.7|1050
1659618000000|2022-08-04 13:00:00|22726.2|22711.2|22723.7|22708.7|22748.7|22733.7|22643.7|22628.7|1774
1659621600000|2022-08-04 14:00:00|22728.7|22713.7|22645.7|22630.7|22733.7|22718.7|22590.7|22575.7|1566
1659625200000|2022-08-04 15:00:00|22650.7|22635.7|22693.2|22668.2|22708.2|22683.2|22610.7|22595.7|1527
1659628800000|2022-08-04 16:00:00|22688.2|22673.2|22633.2|22608.2|22718.2|22693.2|22618.2|22598.2|220
1659632400000|2022-08-04 17:00:00|22628.2|22613.2|22653.2|22633.2|22673.2|22648.2|22628.2|22608.2|132
1659636000000|2022-08-04 18:00:00|22658.2|22638.2|22643.2|22628.2|22663.2|22640.7|22615.7|22600.7|122
1659639600000|2022-08-04 19:00:00|22640.7|22625.7|22618.2|22603.2|22665.7|22650.7|22600.7|22585.7|222
1659643200000|2022-08-04 20:00:00|22631.1|22591.1|22630.2|22590.2|22656.2|22616.2|22624.7|22584.7|0
1659646800000|2022-08-04 21:00:00|22630.3|22590.3|22632.6|22592.6|22638.7|22598.7|22630.3|22590.3|0
1659650400000|2022-08-04 22:00:00|22632.7|22592.7|22634.8|22594.8|22640.9|22600.9|22621.1|22581.1|0
1659654000000|2022-08-04 23:00:00|22634.9|22594.9|22637.2|22597.2|22654.2|22614.2|22634.8|22594.8|0
1659657600000|2022-08-05 00:00:00|22637.4|22597.4|22654.1|22614.1|22666.1|22626.1|22636|22596|0
1659661200000|2022-08-05 01:00:00|22651.2|22611.2|22684.8|22644.8|22690.8|22650.8|22651.2|22611.2|0
1659664800000|2022-08-05 02:00:00|22690.7|22650.7|22690.7|22650.7|22697|22657|22678.7|22638.7|0
1659668400000|2022-08-05 03:00:00|22690.8|22650.8|22690.6|22650.6|22690.9|22650.9|22678.5|22638.5|0
1659672000000|2022-08-05 04:00:00|22696.4|22656.4|22696.7|22656.7|22708.5|22668.5|22690.3|22650.3|0
1659675600000|2022-08-05 05:00:00|22699.6|22659.6|22685|22645|22702.6|22662.6|22672.9|22632.9|0
1659679200000|2022-08-05 06:00:00|22684.9|22644.9|22670.7|22655.7|22720.7|22705.7|22655.7|22639|205
1659682800000|2022-08-05 07:00:00|22663.2|22648.2|22736.7|22721.7|22741.7|22726.7|22640.7|22625.7|1859
1659686400000|2022-08-05 08:00:00|22734.2|22719.2|22586.7|22571.7|22734.2|22719.2|22571.7|22556.7|973
1659690000000|2022-08-05 09:00:00|22589.2|22574.2|22596.7|22581.7|22636.7|22621.7|22566.7|22551.7|692
1659693600000|2022-08-05 10:00:00|22601.7|22586.7|22611.7|22596.7|22644.2|22629.2|22574.2|22559.2|575
1659697200000|2022-08-05 11:00:00|22609.2|22594.2|22635.8|22620.8|22656.7|22641.7|22591.7|22576.7|386
1659700800000|2022-08-05 12:00:00|22633.3|22618.3|22553.3|22538.3|22663.3|22648.3|22523.3|22508.3|1506
1659704400000|2022-08-05 13:00:00|22550.8|22535.8|22605.8|22590.8|22633.3|22618.3|22503.3|22488.3|1292
1659708000000|2022-08-05 14:00:00|22603.3|22588.3|22657.9|22642.9|22687.9|22672.9|22588.3|22573.3|1770
1659711600000|2022-08-05 15:00:00|22655.4|22640.4|22595.4|22575.4|22655.4|22640.4|22567.9|22552.9|1916
1659715200000|2022-08-05 16:00:00|22600.4|22580.4|22650.4|22630.4|22650.4|22630.4|22595.4|22575.4|230
1659718800000|2022-08-05 17:00:00|22645.4|22625.4|22665.4|22640.4|22685.4|22665.4|22640.4|22620.4|177
1659722400000|2022-08-05 18:00:00|22660.4|22635.4|22642.9|22627.9|22665.4|22642.9|22612.9|22597.9|126
1659726000000|2022-08-05 19:00:00|22645.4|22630.4|22682.9|22667.9|22722.9|22707.9|22637.9|22622.9|227
1659729600000|2022-08-05 20:00:00|22691.9|22651.9|22666.5|22626.5|22691.9|22651.9|22658|22618|0
1659733200000|2022-08-05 21:00:00|22686.2|22646.2|22686.2|22646.2|22686.2|22646.2|22686.2|22646.2|0
1659909600000|2022-08-07 22:00:00|22691.7|22651.7|22644.5|22604.5|22691.7|22651.7|22631.4|22591.4|0
1659913200000|2022-08-07 23:00:00|22644.4|22604.4|22641.4|22601.4|22651.8|22611.8|22637.1|22597.1|0
1659916800000|2022-08-08 00:00:00|22642|22602|22687.7|22647.7|22717.7|22677.7|22638.4|22598.4|0
1659920400000|2022-08-08 01:00:00|22687.6|22647.6|22693.5|22653.5|22701.8|22661.8|22657.5|22617.5|0
1659924000000|2022-08-08 02:00:00|22693.6|22653.6|22694.3|22654.3|22720.5|22680.5|22675.7|22635.7|0
1659927600000|2022-08-08 03:00:00|22694.2|22654.2|22688.1|22648.1|22712.3|22672.3|22685.2|22645.2|0
1659931200000|2022-08-08 04:00:00|22688.2|22648.2|22718.2|22678.2|22718.3|22678.3|22688.2|22648.2|0
1659934800000|2022-08-08 05:00:00|22721.2|22681.2|22737.5|22697.5|22743.5|22703.5|22718.2|22678.2|0
1659938400000|2022-08-08 06:00:00|22737.4|22697.4|22710.4|22695.4|22737.4|22702.9|22652.9|22637.9|463
1659942000000|2022-08-08 07:00:00|22705.4|22690.4|22651.8|22636.8|22782.9|22767.9|22609.3|22594.3|2196
1659945600000|2022-08-08 08:00:00|22656.8|22641.8|22621.8|22606.8|22664.3|22649.3|22566.8|22551.8|1456
1659949200000|2022-08-08 09:00:00|22616.8|22601.8|22614.3|22599.3|22634.3|22619.3|22576.8|22561.8|652
1659952800000|2022-08-08 10:00:00|22616.8|22601.8|22701.8|22686.8|22701.8|22686.8|22611.8|22596.8|665
1659956400000|2022-08-08 11:00:00|22706.8|22691.8|22699.1|22684.1|22709.1|22694.1|22676.8|22661.8|490
1659960000000|2022-08-08 12:00:00|22694.1|22679.1|22779.1|22764.1|22789.1|22774.1|22689.1|22674.1|955
1659963600000|2022-08-08 13:00:00|22781.6|22766.6|22784.1|22769.1|22844.1|22829.1|22719.1|22704.1|1560
1659967200000|2022-08-08 14:00:00|22786.6|22771.6|22748.1|22733.1|22814.1|22799.1|22733.1|22718.1|1358
1659970800000|2022-08-08 15:00:00|22753.1|22738.1|22705.6|22685.6|22773.1|22758.1|22658.1|22643.1|1721
1659974400000|2022-08-08 16:00:00|22710.6|22680.6|22685.6|22660.6|22720.6|22695.6|22635.6|22615.6|197
1659978000000|2022-08-08 17:00:00|22680.6|22665.6|22700.6|22675.6|22710.6|22685.6|22665.6|22645.6|137
1659981600000|2022-08-08 18:00:00|22695.6|22680.6|22663.1|22648.1|22700.6|22680.6|22633.1|22618.1|222
1659985200000|2022-08-08 19:00:00|22660.6|22645.6|22688.1|22673.1|22698.1|22683.1|22638.1|22623.1|215
1659988800000|2022-08-08 20:00:00|22702.6|22662.6|22775.7|22735.7|22778.8|22738.8|22696|22656|0
1659992400000|2022-08-08 21:00:00|22775.8|22735.8|22782.4|22742.4|22819.8|22779.8|22770.9|22730.9|0
1659996000000|2022-08-08 22:00:00|22781.9|22741.9|22759|22719|22781.9|22741.9|22756.6|22716.6|0
1659999600000|2022-08-08 23:00:00|22757.8|22717.8|22784.9|22744.9|22801.8|22761.8|22749.9|22709.9|0
1660003200000|2022-08-09 00:00:00|22783.8|22743.8|22758.2|22718.2|22806.3|22766.3|22758.2|22718.2|0
1660006800000|2022-08-09 01:00:00|22761.1|22721.1|22710.2|22670.2|22764.1|22724.1|22710.1|22670.1|0
1660010400000|2022-08-09 02:00:00|22710.3|22670.3|22734.6|22694.6|22740.5|22700.5|22710.3|22670.3|0
1660014000000|2022-08-09 03:00:00|22734.7|22694.7|22776.7|22736.7|22785.7|22745.7|22734.6|22694.6|0
1660017600000|2022-08-09 04:00:00|22776.6|22736.6|22758.7|22718.7|22782.6|22742.6|22752.7|22712.7|0
1660021200000|2022-08-09 05:00:00|22758.6|22718.6|22735.8|22695.8|22765.6|22725.6|22734.8|22694.8|0
1660024800000|2022-08-09 06:00:00|22725.8|22685.8|22723.1|22708.1|22731.7|22713.1|22665.6|22650.6|267
1660028400000|2022-08-09 07:00:00|22725.6|22710.6|22756.9|22741.9|22783.1|22768.1|22688.1|22673.1|1758
1660032000000|2022-08-09 08:00:00|22751.9|22736.9|22721.9|22706.9|22766.9|22751.9|22701.9|22686.9|861
1660035600000|2022-08-09 09:00:00|22716.9|22701.9|22661.9|22646.9|22736.9|22721.9|22659.4|22644.4|872
1660039200000|2022-08-09 10:00:00|22656.9|22641.9|22624.4|22609.4|22674.4|22659.4|22581.9|22566.9|840
1660042800000|2022-08-09 11:00:00|22626.9|22611.9|22562.9|22547.9|22646.9|22631.9|22545.4|22530.4|536
1660046400000|2022-08-09 12:00:00|22565.4|22550.4|22595.4|22580.4|22610.4|22595.4|22555.4|22540.4|508
1660050000000|2022-08-09 13:00:00|22592.9|22577.9|22552.9|22537.9|22610.4|22595.4|22530.4|22515.4|991
1660053600000|2022-08-09 14:00:00|22550.4|22535.4|22518.9|22503.9|22561.4|22546.4|22506.4|22491.4|1397
1660057200000|2022-08-09 15:00:00|22513.9|22498.9|22506.4|22481.4|22566.4|22551.4|22473.9|22458.9|1940
1660060800000|2022-08-09 16:00:00|22501.4|22486.4|22451.4|22431.4|22511.4|22486.4|22441.4|22421.4|336
1660064400000|2022-08-09 17:00:00|22456.4|22436.4|22486.4|22461.4|22491.4|22471.4|22446.4|22426.4|184
1660068000000|2022-08-09 18:00:00|22481.4|22466.4|22481.4|22466.4|22501.4|22486.4|22441.4|22416.4|104
1660071600000|2022-08-09 19:00:00|22478.9|22463.9|22478.9|22463.9|22498.9|22483.9|22453.9|22438.9|204
1660075200000|2022-08-09 20:00:00|22507.5|22467.5|22533.6|22493.6|22534.8|22494.8|22507.5|22467.5|0
1660078800000|2022-08-09 21:00:00|22534.2|22494.2|22530|22490|22539.1|22499.1|22528.7|22488.7|0
1660082400000|2022-08-09 22:00:00|22530.6|22490.6|22523.5|22483.5|22533.3|22493.3|22519.9|22479.9|0
1660086000000|2022-08-09 23:00:00|22522.3|22482.3|22532.3|22492.3|22534.8|22494.8|22519.9|22479.9|0
1660089600000|2022-08-10 00:00:00|22531.7|22491.7|22492.1|22452.1|22536.6|22496.6|22486.3|22446.3|0
1660093200000|2022-08-10 01:00:00|22492.2|22452.2|22498.7|22458.7|22525.6|22485.6|22492.2|22452.2|0
1660096800000|2022-08-10 02:00:00|22498.8|22458.8|22486.7|22446.7|22498.9|22458.9|22474.4|22434.4|0
1660100400000|2022-08-10 03:00:00|22486.8|22446.8|22474.7|22434.7|22492.8|22452.8|22474.6|22434.6|0
1660104000000|2022-08-10 04:00:00|22474.8|22434.8|22486.8|22446.8|22492.8|22452.8|22474.8|22434.8|0
1660107600000|2022-08-10 05:00:00|22486.7|22446.7|22464.4|22424.4|22492.7|22452.7|22458.5|22418.5|0
1660111200000|2022-08-10 06:00:00|22464.3|22424.3|22448.9|22433.9|22464.3|22443.9|22413.9|22398.9|172
1660114800000|2022-08-10 07:00:00|22443.9|22428.9|22512|22497|22562|22547|22358.9|22343.9|2339
1660118400000|2022-08-10 08:00:00|22514.5|22499.5|22572|22557|22602|22587|22502|22487|885
1660122000000|2022-08-10 09:00:00|22574.5|22559.5|22564.5|22549.5|22599.5|22584.5|22552|22537|596
1660125600000|2022-08-10 10:00:00|22562|22547|22522|22507|22567|22552|22512|22497|397
1660129200000|2022-08-10 11:00:00|22517|22502|22530.7|22515.7|22532|22517|22502|22487|323
1660132800000|2022-08-10 12:00:00|22528.2|22513.2|22705.7|22690.7|22745.7|22730.7|22525.7|22510.7|2894
1660136400000|2022-08-10 13:00:00|22708.2|22693.2|22675.7|22660.7|22710.7|22695.7|22633.2|22618.2|1675
1660140000000|2022-08-10 14:00:00|22680.7|22665.7|22690.6|22675.6|22695.7|22680.7|22625.6|22610.6|1760
1660143600000|2022-08-10 15:00:00|22695.6|22680.6|22703.1|22678.1|22735.6|22720.6|22670.6|22655.6|2707
1660147200000|2022-08-10 16:00:00|22708.1|22683.1|22678.1|22658.1|22708.1|22688.1|22678.1|22658.1|252
1660150800000|2022-08-10 17:00:00|22673.1|22653.1|22703.1|22683.1|22708.1|22688.1|22668.1|22648.1|274
1660154400000|2022-08-10 18:00:00|22708.1|22678.1|22660.6|22645.6|22718.1|22693.1|22655.6|22640.6|219
1660158000000|2022-08-10 19:00:00|22665.6|22650.6|22693.1|22678.1|22700.6|22685.6|22635.6|22620.6|487
1660161600000|2022-08-10 20:00:00|22704.1|22664.1|22703.1|22663.1|22715.8|22675.8|22687.2|22647.2|0
1660165200000|2022-08-10 21:00:00|22702.5|22662.5|22701|22661|22704.3|22664.3|22698.2|22658.2|0
1660168800000|2022-08-10 22:00:00|22701.1|22661.1|22688.1|22648.1|22702.2|22662.2|22682.2|22642.2|0
1660172400000|2022-08-10 23:00:00|22688|22648|22709.9|22669.9|22716|22676|22686.9|22646.9|0
1660176000000|2022-08-11 00:00:00|22710|22670|22755.4|22715.4|22767.2|22727.2|22709.9|22669.9|0
1660179600000|2022-08-11 01:00:00|22755.3|22715.3|22753.8|22713.8|22780.9|22740.9|22750.7|22710.7|0
1660183200000|2022-08-11 02:00:00|22750.9|22710.9|22750.7|22710.7|22774.7|22734.7|22750.5|22710.5|0
1660186800000|2022-08-11 03:00:00|22756.6|22716.6|22777.2|22737.2|22783.3|22743.3|22750.7|22710.7|0
1660190400000|2022-08-11 04:00:00|22777.2|22737.2|22765.9|22725.9|22783.2|22743.2|22765.9|22725.9|0
1660194000000|2022-08-11 05:00:00|22765.8|22725.8|22772.3|22732.3|22790.3|22750.3|22759.9|22719.9|0
1660197600000|2022-08-11 06:00:00|22772.4|22732.4|22788.1|22773.1|22803.1|22788.1|22725.6|22710.6|372
1660201200000|2022-08-11 07:00:00|22793.1|22778.1|22806|22791|22875.6|22860.6|22766|22751|2666
1660204800000|2022-08-11 08:00:00|22801|22786|22811|22796|22821|22806|22776|22761|816
1660208400000|2022-08-11 09:00:00|22808.5|22793.5|22796|22781|22831|22816|22781|22766|613
1660212000000|2022-08-11 10:00:00|22801|22786|22791|22776|22806|22791|22766|22751|547
1660215600000|2022-08-11 11:00:00|22788.5|22773.5|22816.6|22801.6|22831.6|22816.6|22786|22771|582
1660219200000|2022-08-11 12:00:00|22821.6|22806.6|22856.6|22841.6|22874.1|22859.1|22811.6|22796.6|1321
1660222800000|2022-08-11 13:00:00|22859.1|22844.1|22841.6|22826.6|22864.1|22849.1|22811.6|22796.6|1033
1660226400000|2022-08-11 14:00:00|22844.1|22829.1|22866.7|22851.7|22881.7|22866.7|22821.7|22806.7|2318
1660230000000|2022-08-11 15:00:00|22869.2|22854.2|22819.2|22794.2|22876.7|22861.7|22819.2|22794.2|2888
1660233600000|2022-08-11 16:00:00|22824.2|22799.2|22864.2|22844.2|22869.2|22849.2|22819.2|22799.2|191
1660237200000|2022-08-11 17:00:00|22869.2|22849.2|22869.2|22849.2|22904.2|22884.2|22854.2|22829.2|146
1660240800000|2022-08-11 18:00:00|22864.2|22844.2|22799.2|22784.2|22869.2|22844.2|22781.7|22766.7|289
1660244400000|2022-08-11 19:00:00|22801.7|22786.7|22811.7|22796.7|22821.7|22806.7|22771.7|22756.7|267
1660248000000|2022-08-11 20:00:00|22832.7|22792.7|22858|22818|22863.5|22823.5|22832.6|22792.6|0
1660251600000|2022-08-11 21:00:00|22857.4|22817.4|22856.1|22816.1|22858|22818|22851.2|22811.2|0
1660255200000|2022-08-11 22:00:00|22856.2|22816.2|22836.6|22796.6|22859.2|22819.2|22826.8|22786.8|0
1660258800000|2022-08-11 23:00:00|22836.5|22796.5|22839.1|22799.1|22843.9|22803.9|22829.9|22789.9|0
1660262400000|2022-08-12 00:00:00|22840.3|22800.3|22836.9|22796.9|22879.2|22839.2|22829.3|22789.3|0
1660266000000|2022-08-12 01:00:00|22837|22797|22837.4|22797.4|22855.6|22815.6|22831|22791|0
1660269600000|2022-08-12 02:00:00|22837.3|22797.3|22855.7|22815.7|22861.5|22821.5|22837.3|22797.3|0
1660273200000|2022-08-12 03:00:00|22855.8|22815.8|22855.8|22815.8|22867.8|22827.8|22843.7|22803.7|0
1660276800000|2022-08-12 04:00:00|22855.9|22815.9|22861.6|22821.6|22873.7|22833.7|22849.8|22809.8|0
1660280400000|2022-08-12 05:00:00|22861.5|22821.5|22873.4|22833.4|22879.8|22839.8|22861.1|22821.1|0
1660284000000|2022-08-12 06:00:00|22873.3|22833.3|22886.7|22871.7|22891.7|22876.7|22846.7|22831.7|230
1660287600000|2022-08-12 07:00:00|22879.2|22864.2|22994.2|22979.2|23019.2|23004.2|22861.7|22846.7|2158
1660291200000|2022-08-12 08:00:00|22999.2|22984.2|22959.2|22944.2|23016.7|23001.7|22944.2|22929.2|965
1660294800000|2022-08-12 09:00:00|22961.7|22946.7|23019.2|23004.2|23024.2|23009.2|22944.2|22929.2|773
1660298400000|2022-08-12 10:00:00|23016.7|23001.7|22919.2|22904.2|23019.2|23004.2|22894.2|22879.2|605
1660302000000|2022-08-12 11:00:00|22914.2|22899.2|22942.2|22927.2|22954.7|22939.7|22879.2|22864.2|398
1660305600000|2022-08-12 12:00:00|22939.7|22924.7|22952.2|22937.2|22962.2|22947.2|22912.2|22897.2|543
1660309200000|2022-08-12 13:00:00|22949.7|22934.7|22962.2|22947.2|22977.2|22962.2|22917.2|22902.2|697
1660312800000|2022-08-12 14:00:00|22937.2|22922.2|22962.2|22947.2|22982.2|22967.2|22924.7|22909.7|1219
1660316400000|2022-08-12 15:00:00|22959.7|22944.7|23039.7|23019.7|23054.7|23034.7|22952.2|22937.2|1710
1660320000000|2022-08-12 16:00:00|23044.7|23024.7|23069.7|23049.7|23084.7|23059.7|23034.7|23014.7|329
1660323600000|2022-08-12 17:00:00|23074.7|23054.7|23114.7|23094.7|23114.7|23094.7|23069.7|23044.7|155
1660327200000|2022-08-12 18:00:00|23119.7|23099.7|23154.7|23139.7|23167.2|23152.2|23119.7|23099.7|301
1660330800000|2022-08-12 19:00:00|23152.2|23137.2|23187.2|23172.2|23202.2|23187.2|23142.2|23127.2|511
1660334400000|2022-08-12 20:00:00|23200.4|23160.4|23169.2|23129.2|23200.5|23160.5|23154.4|23114.4|0
1660338000000|2022-08-12 21:00:00|23159.8|23119.8|23159.8|23119.8|23159.8|23119.8|23159.8|23119.8|0
1660514400000|2022-08-14 22:00:00|23140.8|23100.8|23122.1|23082.1|23143.3|23103.3|23116|23076|0
1660518000000|2022-08-14 23:00:00|23120.9|23080.9|23100.1|23060.1|23134.3|23094.3|23098.9|23058.9|0
1660521600000|2022-08-15 00:00:00|23100.2|23060.2|23100|23060|23135.8|23095.8|23099.7|23059.7|0
1660525200000|2022-08-15 01:00:00|23094.1|23054.1|23124.3|23084.3|23136.1|23096.1|23081.7|23041.7|0
1660528800000|2022-08-15 02:00:00|23124.2|23084.2|23087.8|23047.8|23124.2|23084.2|23081.8|23041.8|0
1660532400000|2022-08-15 03:00:00|23087.7|23047.7|23104.2|23064.2|23110.2|23070.2|23081.8|23041.8|0
1660536000000|2022-08-15 04:00:00|23110.1|23070.1|23098.3|23058.3|23116.1|23076.1|23098.3|23058.3|0
1660539600000|2022-08-15 05:00:00|23098.4|23058.4|23098.8|23058.8|23110.5|23070.5|23080.2|23040.2|0
1660543200000|2022-08-15 06:00:00|23098.9|23058.9|23107.4|23067.4|23131|23091|23092.7|23052.7|0
1660546800000|2022-08-15 07:00:00|23113.3|23073.3|22987.9|22947.9|23119.4|23079.4|22974.6|22934.6|0
1660550400000|2022-08-15 08:00:00|22987.8|22947.8|23017.4|22977.4|23058.6|23018.6|22987.8|22947.8|0
1660554000000|2022-08-15 09:00:00|23018.2|22978.2|23033.6|22993.6|23051.4|23011.4|22999.6|22959.6|0
1660557600000|2022-08-15 10:00:00|23033.7|22993.7|23048.4|23008.4|23054.3|23014.3|23017.6|22977.6|0
1660561200000|2022-08-15 11:00:00|23048.5|23008.5|22989.5|22949.5|23052.3|23012.3|22971.2|22931.2|0
1660564800000|2022-08-15 12:00:00|22989.4|22949.4|22971.9|22931.9|23033.9|22993.9|22944.4|22904.4|0
1660568400000|2022-08-15 13:00:00|22971.8|22931.8|23094.2|23054.2|23100.9|23060.9|22971.8|22931.8|0
1660572000000|2022-08-15 14:00:00|23094.3|23054.3|23069.3|23029.3|23106.2|23066.2|23027.5|22987.5|0
1660575600000|2022-08-15 15:00:00|23075.2|23035.2|23168.3|23128.3|23185.2|23145.2|23063|23023|0
1660579200000|2022-08-15 16:00:00|23168.4|23128.4|23194.1|23154.1|23200.2|23160.2|23162|23122|0
1660582800000|2022-08-15 17:00:00|23194.2|23154.2|23181.5|23141.5|23200.4|23160.4|23169|23129|0
1660586400000|2022-08-15 18:00:00|23181.4|23141.4|23197.8|23157.8|23198|23158|23156.9|23116.9|0
1660590000000|2022-08-15 19:00:00|23197.9|23157.9|23203.8|23163.8|23222.3|23182.3|23191.8|23151.8|0
1660593600000|2022-08-15 20:00:00|23203.7|23163.7|23187.9|23147.9|23209.7|23169.7|23182.8|23142.8|0
1660597200000|2022-08-15 21:00:00|23188|23148|23189.1|23149.1|23192.2|23152.2|23187.9|23147.9|0
1660600800000|2022-08-15 22:00:00|23189|23149|23180|23140|23190.3|23150.3|23176.3|23136.3|0
1660604400000|2022-08-15 23:00:00|23181.2|23141.2|23188.6|23148.6|23197.1|23157.1|23176.3|23136.3|0
1660608000000|2022-08-16 00:00:00|23188.5|23148.5|23179.8|23139.8|23188.5|23148.5|23138.3|23098.3|0
1660611600000|2022-08-16 01:00:00|23179.9|23139.9|23180|23140|23197.7|23157.7|23149.5|23109.5|0
1660615200000|2022-08-16 02:00:00|23179.9|23139.9|23210.4|23170.4|23216.6|23176.6|23174|23134|0
1660618800000|2022-08-16 03:00:00|23210.3|23170.3|23180.1|23140.1|23210.4|23170.4|23180.1|23140.1|0
1660622400000|2022-08-16 04:00:00|23180.2|23140.2|23186.3|23146.3|23192.3|23152.3|23174.1|23134.1|0
1660626000000|2022-08-16 05:00:00|23186.4|23146.4|23174.8|23134.8|23186.4|23146.4|23162|23122|0
1660629600000|2022-08-16 06:00:00|23180.7|23140.7|23109.7|23094.7|23220.6|23180.6|23097.2|23082.2|322
1660633200000|2022-08-16 07:00:00|23099.7|23084.7|23115.5|23100.5|23115.5|23100.5|23000.5|22985.5|2966
1660636800000|2022-08-16 08:00:00|23118|23103|23090.5|23075.5|23165.5|23150.5|23075.5|23060.5|1510
1660640400000|2022-08-16 09:00:00|23093|23078|23043|23028|23095.5|23080.5|23013|22998|978
1660644000000|2022-08-16 10:00:00|23040.5|23025.5|23010.5|22995.5|23045.5|23030.5|22995.5|22980.5|1432
1660647600000|2022-08-16 11:00:00|23005.5|22990.5|22991.3|22976.3|23020.5|23005.5|22976.3|22961.3|579
1660651200000|2022-08-16 12:00:00|22993.8|22978.8|22988.8|22973.8|23023.8|23008.8|22968.8|22953.8|1442
1660654800000|2022-08-16 13:00:00|22986.3|22971.3|23053.8|23038.8|23053.8|23038.8|22978.8|22963.8|1096
1660658400000|2022-08-16 14:00:00|23048.8|23033.8|22994.4|22979.4|23056.9|23041.9|22964.4|22949.4|1843
1660662000000|2022-08-16 15:00:00|22991.9|22976.9|23041.9|23021.9|23051.9|23031.9|22969.4|22954.4|2211
1660665600000|2022-08-16 16:00:00|23036.9|23016.9|23041.9|23021.9|23066.9|23046.9|23026.9|23006.9|106
1660669200000|2022-08-16 17:00:00|23046.9|23016.9|23081.9|23061.9|23091.9|23066.9|23041.9|23016.9|89
1660672800000|2022-08-16 18:00:00|23076.9|23056.9|23024.4|23009.4|23106.9|23086.9|22984.4|22969.4|202
1660676400000|2022-08-16 19:00:00|23021.9|23006.9|23046.9|23031.9|23076.9|23061.9|22999.4|22984.4|160
1660680000000|2022-08-16 20:00:00|23055.8|23015.8|23065.3|23025.3|23067.2|23027.2|23027.2|22987.2|0
1660683600000|2022-08-16 21:00:00|23064.1|23024.1|23057.6|23017.6|23064.7|23024.7|23049.9|23009.9|0
1660687200000|2022-08-16 22:00:00|23057.5|23017.5|23040.6|23000.6|23057.5|23017.5|23035.1|22995.1|0
1660690800000|2022-08-16 23:00:00|23040|23000|23047.3|23007.3|23053.3|23013.3|23029.1|22989.1|0
1660694400000|2022-08-17 00:00:00|23047.2|23007.2|23061.4|23021.4|23085.5|23045.5|23036.3|22996.3|0
1660698000000|2022-08-17 01:00:00|23061.3|23021.3|23061.3|23021.3|23067.2|23027.2|23043.2|23003.2|0
1660701600000|2022-08-17 02:00:00|23055.5|23015.5|23067|23027|23078.7|23038.7|23043.4|23003.4|0
1660705200000|2022-08-17 03:00:00|23067.1|23027.1|23067.3|23027.3|23078.8|23038.8|23055.1|23015.1|0
1660708800000|2022-08-17 04:00:00|23067.4|23027.4|23085.9|23045.9|23086|23046|23067.4|23027.4|0
1660712400000|2022-08-17 05:00:00|23086|23046|23092.4|23052.4|23098.1|23058.1|23074.1|23034.1|0
1660716000000|2022-08-17 06:00:00|23086.5|23046.5|23066.9|23051.9|23131.9|23116.9|23044.4|23029.4|241
1660719600000|2022-08-17 07:00:00|23064.4|23049.4|23101.5|23086.5|23164.4|23149.4|23059.4|23044.4|2366
1660723200000|2022-08-17 08:00:00|23099|23084|23074|23059|23114|23099|23061.5|23046.5|1262
1660726800000|2022-08-17 09:00:00|23071.5|23056.5|23086.5|23071.5|23106.5|23091.5|23061.5|23046.5|651
1660730400000|2022-08-17 10:00:00|23084|23069|22986.5|22971.5|23086.5|23071.5|22951.5|22936.5|1616
1660734000000|2022-08-17 11:00:00|22991.5|22976.5|22926.5|22911.5|22999|22984|22911.5|22896.5|962
1660737600000|2022-08-17 12:00:00|22931.5|22916.5|22871.5|22856.5|22964|22949|22866.5|22851.5|1270
1660741200000|2022-08-17 13:00:00|22874|22859|22866.5|22851.5|22886.5|22871.5|22816.5|22801.5|1451
1660744800000|2022-08-17 14:00:00|22864|22849|22751.1|22736.1|22874|22859|22746.1|22731.1|2016
1660748400000|2022-08-17 15:00:00|22748.6|22733.6|22738.6|22713.6|22786.1|22771.1|22716.1|22701.1|1805
1660752000000|2022-08-17 16:00:00|22743.6|22718.6|22813.6|22793.6|22828.6|22808.6|22733.6|22713.6|189
1660755600000|2022-08-17 17:00:00|22818.6|22798.6|22848.6|22823.6|22848.6|22828.6|22798.6|22778.6|130
1660759200000|2022-08-17 18:00:00|22858.6|22828.6|22866.1|22851.1|22916.1|22901.1|22828.6|22808.6|418
1660762800000|2022-08-17 19:00:00|22863.6|22848.6|22841.1|22826.1|22893.6|22878.6|22821.1|22806.1|256
1660766400000|2022-08-17 20:00:00|22859.6|22819.6|22879.6|22839.6|22882.7|22842.7|22857.2|22817.2|0
1660770000000|2022-08-17 21:00:00|22879|22839|22872.3|22832.3|22880.3|22840.3|22871.7|22831.7|0
1660773600000|2022-08-17 22:00:00|22872.4|22832.4|22838|22798|22873.5|22833.5|22834|22794|0
1660777200000|2022-08-17 23:00:00|22836.8|22796.8|22823.4|22783.4|22838|22798|22814.3|22774.3|0
1660780800000|2022-08-18 00:00:00|22822.2|22782.2|22810.4|22770.4|22828.1|22788.1|22786.3|22746.3|0
1660784400000|2022-08-18 01:00:00|22810.3|22770.3|22822.4|22782.4|22846.7|22806.7|22810.3|22770.3|0
1660788000000|2022-08-18 02:00:00|22822.3|22782.3|22868.9|22828.9|22869|22829|22822.3|22782.3|0
1660791600000|2022-08-18 03:00:00|22869|22829|22863|22823|22881|22841|22856.8|22816.8|0
1660795200000|2022-08-18 04:00:00|22862.9|22822.9|22850.7|22810.7|22875|22835|22850.6|22810.6|0
1660798800000|2022-08-18 05:00:00|22850.6|22810.6|22800.9|22760.9|22880.9|22840.9|22800.9|22760.9|0
1660802400000|2022-08-18 06:00:00|22801|22761|22763.6|22748.6|22823.6|22808.6|22741.1|22726.1|338
1660806000000|2022-08-18 07:00:00|22768.6|22753.6|22822.2|22807.2|22911.1|22896.1|22768.6|22753.6|2561
1660809600000|2022-08-18 08:00:00|22824.7|22809.7|22852.2|22837.2|22867.2|22852.2|22792.2|22777.2|1073
1660813200000|2022-08-18 09:00:00|22854.7|22839.7|22912.2|22897.2|22927.2|22912.2|22842.2|22827.2|1270
1660816800000|2022-08-18 10:00:00|22914.7|22899.7|22902.2|22887.2|22982.2|22967.2|22894.7|22879.7|1146
1660820400000|2022-08-18 11:00:00|22899.7|22884.7|22911|22896|22917.2|22902.2|22872.2|22857.2|340
1660824000000|2022-08-18 12:00:00|22913.5|22898.5|22916|22901|22936|22921|22876|22861|681
1660827600000|2022-08-18 13:00:00|22918.5|22903.5|22941|22926|22951|22936|22861|22846|1178
1660831200000|2022-08-18 14:00:00|22943.5|22928.5|22969.3|22954.3|22981.8|22966.8|22906|22891|1694
1660834800000|2022-08-18 15:00:00|22971.8|22956.8|23021.8|23001.8|23026.8|23006.8|22944.3|22929.3|1872
1660838400000|2022-08-18 16:00:00|23026.8|23006.8|22976.8|22956.8|23046.8|23026.8|22961.8|22941.8|225
1660842000000|2022-08-18 17:00:00|22971.8|22951.8|23011.8|22986.8|23021.8|23001.8|22966.8|22946.8|120
1660845600000|2022-08-18 18:00:00|23006.8|22981.8|23029.3|23014.3|23039.3|23024.3|23001.8|22981.8|97
1660849200000|2022-08-18 19:00:00|23024.3|23009.3|23011.8|22996.8|23069.3|23054.3|22986.8|22971.8|415
1660852800000|2022-08-18 20:00:00|23019.9|22979.9|23022.4|22982.4|23030.9|22990.9|23005.1|22965.1|0
1660856400000|2022-08-18 21:00:00|23022.5|22982.5|23018.8|22978.8|23024.3|22984.3|23018.8|22978.8|0
1660860000000|2022-08-18 22:00:00|23018.7|22978.7|23009.3|22969.3|23020.6|22980.6|23006.6|22966.6|0
1660863600000|2022-08-18 23:00:00|23009.4|22969.4|23014.2|22974.2|23014.2|22974.2|23002|22962|0
1660867200000|2022-08-19 00:00:00|23013|22973|22971.9|22931.9|23021.6|22981.6|22964.9|22924.9|0
1660870800000|2022-08-19 01:00:00|22972|22932|22969.1|22929.1|22978.2|22938.2|22938.9|22898.9|0
1660874400000|2022-08-19 02:00:00|22969.2|22929.2|22975.7|22935.7|22975.7|22935.7|22951.2|22911.2|0
1660878000000|2022-08-19 03:00:00|22981.6|22941.6|22945.4|22905.4|22987.5|22947.5|22945.4|22905.4|0
1660881600000|2022-08-19 04:00:00|22945.3|22905.3|22945.2|22905.2|22957.3|22917.3|22933.3|22893.3|0
1660885200000|2022-08-19 05:00:00|22948.1|22908.1|22952.7|22912.7|22973.7|22933.7|22920.7|22880.7|0
1660888800000|2022-08-19 06:00:00|22952.6|22912.6|22896.8|22881.8|22964.3|22949.3|22846.8|22831.8|757
1660892400000|2022-08-19 07:00:00|22899.3|22884.3|22840.5|22825.5|22944.3|22929.3|22825.5|22810.5|2723
1660896000000|2022-08-19 08:00:00|22838|22823|22695.5|22680.5|22865.5|22850.5|22638|22623|2518
1660899600000|2022-08-19 09:00:00|22698|22683|22640.5|22625.5|22713|22698|22623|22608|2219
1660903200000|2022-08-19 10:00:00|22643|22628|22623|22608|22698|22683|22595.5|22580.5|954
1660906800000|2022-08-19 11:00:00|22625.5|22610.5|22701.6|22686.6|22701.6|22686.6|22615.5|22600.5|896
1660910400000|2022-08-19 12:00:00|22699.1|22684.1|22641.6|22626.6|22716.6|22701.6|22636.6|22621.6|1059
1660914000000|2022-08-19 13:00:00|22636.6|22621.6|22586.6|22571.6|22671.6|22656.6|22556.6|22541.6|1697
1660917600000|2022-08-19 14:00:00|22584.1|22569.1|22554.1|22539.1|22629.1|22614.1|22549.1|22534.1|1814
1660921200000|2022-08-19 15:00:00|22559.1|22544.1|22561.6|22536.6|22596.6|22581.6|22529.1|22514.1|2364
1660924800000|2022-08-19 16:00:00|22556.6|22531.6|22601.6|22576.6|22611.6|22591.6|22546.6|22526.6|135
1660928400000|2022-08-19 17:00:00|22596.6|22571.6|22576.6|22556.6|22606.6|22581.6|22541.6|22521.6|112
1660932000000|2022-08-19 18:00:00|22571.6|22551.6|22536.6|22521.6|22581.6|22561.6|22529.1|22514.1|137
1660935600000|2022-08-19 19:00:00|22539.1|22524.1|22551.6|22536.6|22569.1|22554.1|22509.1|22494.1|225
1660939200000|2022-08-19 20:00:00|22554.4|22514.4|22546.2|22506.2|22560.5|22520.5|22544.7|22504.7|0
1660942800000|2022-08-19 21:00:00|22546.3|22506.3|22546.3|22506.3|22546.3|22506.3|22546.3|22506.3|0
1661119200000|2022-08-21 22:00:00|22485|22445|22493.8|22453.8|22504.7|22464.7|22472.3|22432.3|0
1661122800000|2022-08-21 23:00:00|22493.7|22453.7|22456.1|22416.1|22499.8|22459.8|22445.8|22405.8|0
1661126400000|2022-08-22 00:00:00|22456.2|22416.2|22463.4|22423.4|22493.5|22453.5|22442.1|22402.1|0
1661130000000|2022-08-22 01:00:00|22463.3|22423.3|22493.5|22453.5|22508.5|22468.5|22457.4|22417.4|0
1661133600000|2022-08-22 02:00:00|22493.6|22453.6|22554.9|22514.9|22560.8|22520.8|22489.2|22449.2|0
1661137200000|2022-08-22 03:00:00|22554.8|22514.8|22524.9|22484.9|22554.8|22514.8|22518.8|22478.8|0
1661140800000|2022-08-22 04:00:00|22524.8|22484.8|22493.1|22453.1|22524.9|22484.9|22487.2|22447.2|0
1661144400000|2022-08-22 05:00:00|22493.2|22453.2|22491|22451|22517.4|22477.4|22481.1|22441.1|0
1661148000000|2022-08-22 06:00:00|22475.8|22435.8|22434.1|22419.1|22496.6|22481.6|22381.6|22366.6|496
1661151600000|2022-08-22 07:00:00|22421.6|22406.6|22170.3|22155.3|22454.1|22439.1|22155.3|22140.3|4789
1661155200000|2022-08-22 08:00:00|22172.8|22157.8|22190.3|22175.3|22205.3|22190.3|22095.3|22080.3|2725
1661158800000|2022-08-22 09:00:00|22185.3|22170.3|22165.3|22150.3|22205.3|22190.3|22107.8|22092.8|1111
1661162400000|2022-08-22 10:00:00|22160.3|22145.3|22225.3|22210.3|22270.3|22255.3|22160.3|22145.3|1205
1661166000000|2022-08-22 11:00:00|22227.8|22212.8|22212.6|22197.6|22245.3|22230.3|22185.3|22170.3|656
1661169600000|2022-08-22 12:00:00|22215.1|22200.1|22147.6|22132.6|22222.6|22207.6|22137.6|22122.6|806
1661173200000|2022-08-22 13:00:00|22152.6|22137.6|22132.6|22117.6|22172.6|22157.6|22047.6|22032.6|1795
1661176800000|2022-08-22 14:00:00|22130.1|22115.1|22090.2|22075.2|22142.6|22127.6|22055.2|22040.2|1754
1661180400000|2022-08-22 15:00:00|22092.7|22077.7|22187.7|22162.7|22205.2|22190.2|22090.2|22075.2|2746
1661184000000|2022-08-22 16:00:00|22182.7|22167.7|22182.7|22162.7|22207.7|22187.7|22162.7|22142.7|221
1661187600000|2022-08-22 17:00:00|22187.7|22167.7|22127.7|22107.7|22192.7|22167.7|22122.7|22102.7|212
1661191200000|2022-08-22 18:00:00|22122.7|22102.7|22110.2|22095.2|22132.7|22112.7|22090.2|22075.2|246
1661194800000|2022-08-22 19:00:00|22115.2|22100.2|22112.7|22097.7|22140.2|22125.2|22070.2|22055.2|336
1661198400000|2022-08-22 20:00:00|22123.3|22083.3|22150.1|22110.1|22152.5|22112.5|22118.5|22078.5|0
1661202000000|2022-08-22 21:00:00|22149.5|22109.5|22147.1|22107.1|22152.8|22112.8|22145.3|22105.3|0
1661205600000|2022-08-22 22:00:00|22147.2|22107.2|22117.8|22077.8|22150.8|22110.8|22106.2|22066.2|0
1661209200000|2022-08-22 23:00:00|22118.4|22078.4|22166.8|22126.8|22169.2|22129.2|22114.1|22074.1|0
1661212800000|2022-08-23 00:00:00|22168|22128|22146.1|22106.1|22188.6|22148.6|22140.1|22100.1|0
1661216400000|2022-08-23 01:00:00|22140.2|22100.2|22140.2|22100.2|22176.4|22136.4|22140|22100|0
1661220000000|2022-08-23 02:00:00|22146.1|22106.1|22176.4|22136.4|22182.5|22142.5|22146.1|22106.1|0
1661223600000|2022-08-23 03:00:00|22176.5|22136.5|22158.2|22118.2|22182.5|22142.5|22158.1|22118.1|0
1661227200000|2022-08-23 04:00:00|22164.1|22124.1|22133.9|22093.9|22164.3|22124.3|22127.9|22087.9|0
1661230800000|2022-08-23 05:00:00|22131|22091|22108.8|22068.8|22139.9|22099.9|22090.8|22050.8|0
1661234400000|2022-08-23 06:00:00|22114.7|22074.7|22045.2|22030.2|22157.7|22142.7|22002.7|21987.7|571
1661238000000|2022-08-23 07:00:00|22050.2|22035.2|22355.1|22340.1|22357.6|22342.6|22030.2|22015.2|4418
1661241600000|2022-08-23 08:00:00|22352.6|22337.6|22335.1|22320.1|22377.6|22362.6|22307.6|22292.6|1573
1661245200000|2022-08-23 09:00:00|22332.6|22317.6|22397.6|22382.6|22412.6|22397.6|22312.6|22297.6|1405
1661248800000|2022-08-23 10:00:00|22392.6|22377.6|22317.6|22302.6|22402.6|22387.6|22287.6|22272.6|1031
1661252400000|2022-08-23 11:00:00|22320.1|22305.1|22334.4|22319.4|22334.4|22319.4|22265.1|22250.1|886
1661256000000|2022-08-23 12:00:00|22336.9|22321.9|22329.4|22314.4|22369.4|22354.4|22304.4|22289.4|1241
1661259600000|2022-08-23 13:00:00|22334.4|22319.4|22406.9|22391.9|22441.9|22426.9|22309.4|22294.4|1679
1661263200000|2022-08-23 14:00:00|22404.4|22389.4|22388.5|22373.5|22483.5|22468.5|22364.4|22349.4|1961
1661266800000|2022-08-23 15:00:00|22383.5|22368.5|22366|22346|22416|22401|22338.5|22321|2985
1661270400000|2022-08-23 16:00:00|22361|22341|22426|22401|22431|22406|22336|22316|270
1661274000000|2022-08-23 17:00:00|22421|22406|22376|22351|22441|22416|22356|22336|153
1661277600000|2022-08-23 18:00:00|22371|22356|22351|22336|22381|22366|22326|22306|165
1661281200000|2022-08-23 19:00:00|22348.5|22333.5|22363.5|22348.5|22378.5|22363.5|22333.5|22318.5|297
1661284800000|2022-08-23 20:00:00|22369.9|22329.9|22356|22316|22381.6|22341.6|22353.6|22313.6|0
1661288400000|2022-08-23 21:00:00|22356.1|22316.1|22357.2|22317.2|22359.6|22319.6|22354.4|22314.4|0
1661292000000|2022-08-23 22:00:00|22356|22316|22371.3|22331.3|22375|22335|22351.1|22311.1|0
1661295600000|2022-08-23 23:00:00|22372.5|22332.5|22361.4|22321.4|22381.1|22341.1|22355.3|22315.3|0
1661299200000|2022-08-24 00:00:00|22361.5|22321.5|22327.6|22287.6|22382.5|22342.5|22327.4|22287.4|0
1661302800000|2022-08-24 01:00:00|22327.7|22287.7|22301.8|22261.8|22345.5|22305.5|22277.5|22237.5|0
1661306400000|2022-08-24 02:00:00|22301.9|22261.9|22283.4|22243.4|22319.9|22279.9|22271.3|22231.3|0
1661310000000|2022-08-24 03:00:00|22283.5|22243.5|22277.5|22237.5|22295.6|22255.6|22271.6|22231.6|0
1661313600000|2022-08-24 04:00:00|22277.4|22237.4|22327.3|22287.3|22333.4|22293.4|22259.2|22219.2|0
1661317200000|2022-08-24 05:00:00|22327.4|22287.4|22321.2|22281.2|22333.3|22293.3|22303|22263|0
1661320800000|2022-08-24 06:00:00|22321.3|22281.3|22318.5|22303.5|22366|22351|22291|22276|251
1661324400000|2022-08-24 07:00:00|22316|22301|22206|22191|22398.5|22383.5|22128.5|22113.5|3462
1661328000000|2022-08-24 08:00:00|22208.5|22193.5|22379.7|22364.7|22399.7|22384.7|22198.5|22183.5|1361
1661331600000|2022-08-24 09:00:00|22382.2|22367.2|22314.7|22299.7|22414.7|22399.7|22274.7|22259.7|1857
1661335200000|2022-08-24 10:00:00|22312.2|22297.2|22344.7|22329.7|22379.7|22364.7|22299.7|22284.7|980
1661338800000|2022-08-24 11:00:00|22347.2|22332.2|22382.2|22367.2|22397.2|22382.2|22334.7|22319.7|710
1661342400000|2022-08-24 12:00:00|22384.7|22369.7|22342.2|22327.2|22402.2|22387.2|22317.2|22302.2|751
1661346000000|2022-08-24 13:00:00|22339.7|22324.7|22392.2|22377.2|22412.2|22397.2|22302.2|22287.2|1160
1661349600000|2022-08-24 14:00:00|22389.7|22374.7|22404.9|22389.9|22447.4|22432.4|22362.2|22347.2|1408
1661353200000|2022-08-24 15:00:00|22407.4|22392.4|22457.4|22432.4|22472.4|22454.9|22404.9|22389.9|1339
1661356800000|2022-08-24 16:00:00|22452.4|22437.4|22392.4|22367.4|22467.4|22447.4|22372.4|22352.4|417
1661360400000|2022-08-24 17:00:00|22387.4|22372.4|22387.4|22362.4|22402.4|22382.4|22352.4|22332.4|148
1661364000000|2022-08-24 18:00:00|22392.4|22367.4|22384.9|22369.9|22402.4|22382.4|22362.4|22347.4|77
1661367600000|2022-08-24 19:00:00|22387.4|22372.4|22379.9|22364.9|22439.9|22424.9|22379.9|22364.9|265
1661371200000|2022-08-24 20:00:00|22398.4|22358.4|22429.7|22389.7|22432.8|22392.8|22394.6|22354.6|0
1661374800000|2022-08-24 21:00:00|22429.1|22389.1|22424.8|22384.8|22429.1|22389.1|22422.3|22382.3|0
1661378400000|2022-08-24 22:00:00|22424.7|22384.7|22422.9|22382.9|22434.6|22394.6|22418|22378|0
1661382000000|2022-08-24 23:00:00|22423|22383|22409.4|22369.4|22429.7|22389.7|22404.5|22364.5|0
1661385600000|2022-08-25 00:00:00|22409.5|22369.5|22458.2|22418.2|22458.3|22418.3|22398.4|22358.4|0
1661389200000|2022-08-25 01:00:00|22458.1|22418.1|22477.9|22437.9|22484.2|22444.2|22452.1|22412.1|0
1661392800000|2022-08-25 02:00:00|22478|22438|22483.9|22443.9|22490.2|22450.2|22465.7|22425.7|0
1661396400000|2022-08-25 03:00:00|22484|22444|22484|22444|22490.1|22450.1|22471.7|22431.7|0
1661400000000|2022-08-25 04:00:00|22483.9|22443.9|22526.2|22486.2|22530.1|22490.1|22477.9|22437.9|0
1661403600000|2022-08-25 05:00:00|22529.2|22489.2|22556.8|22516.8|22563.7|22523.7|22528.4|22488.4|0
1661407200000|2022-08-25 06:00:00|22556.7|22516.7|22577.4|22562.4|22644.9|22629.9|22499.9|22484.9|610
1661410800000|2022-08-25 07:00:00|22579.9|22564.9|22573.5|22558.5|22617.4|22602.4|22523.5|22508.5|2433
1661414400000|2022-08-25 08:00:00|22578.5|22563.5|22543.5|22528.5|22588.5|22573.5|22526|22511|894
1661418000000|2022-08-25 09:00:00|22546|22531|22343.5|22328.5|22548.5|22533.5|22323.5|22308.5|1785
1661421600000|2022-08-25 10:00:00|22338.5|22323.5|22453.5|22438.5|22453.5|22438.5|22336|22321|887
1661425200000|2022-08-25 11:00:00|22451|22436|22461.7|22446.7|22518.5|22503.5|22436.7|22421.7|696
1661428800000|2022-08-25 12:00:00|22459.2|22444.2|22391.7|22376.7|22481.7|22466.7|22374.2|22359.2|705
1661432400000|2022-08-25 13:00:00|22389.2|22374.2|22421.7|22406.7|22431.7|22416.7|22354.2|22339.2|965
1661436000000|2022-08-25 14:00:00|22426.7|22411.7|22511.2|22496.2|22511.2|22496.2|22411.2|22396.2|1515
1661439600000|2022-08-25 15:00:00|22508.7|22493.7|22473.7|22453.7|22511.2|22496.2|22443.7|22423.7|3068
1661443200000|2022-08-25 16:00:00|22468.7|22448.7|22488.7|22468.7|22493.7|22468.7|22453.7|22433.7|106
1661446800000|2022-08-25 17:00:00|22483.7|22463.7|22513.7|22493.7|22528.7|22503.7|22473.7|22453.7|134
1661450400000|2022-08-25 18:00:00|22518.7|22488.7|22526.2|22511.2|22526.2|22511.2|22488.7|22468.7|105
1661454000000|2022-08-25 19:00:00|22523.7|22508.7|22606.2|22591.2|22606.2|22591.2|22513.7|22498.7|141
1661457600000|2022-08-25 20:00:00|22620.2|22580.2|22581|22541|22620.2|22580.2|22575.5|22535.5|0
1661461200000|2022-08-25 21:00:00|22579.8|22539.8|22590.4|22550.4|22593.2|22553.2|22579.8|22539.8|0
1661464800000|2022-08-25 22:00:00|22592.2|22552.2|22575.5|22535.5|22603.2|22563.2|22568.9|22528.9|0
1661468400000|2022-08-25 23:00:00|22575.6|22535.6|22582.8|22542.8|22601.2|22561.2|22575.6|22535.6|0
1661472000000|2022-08-26 00:00:00|22582.7|22542.7|22597.3|22557.3|22609.3|22569.3|22566.7|22526.7|0
1661475600000|2022-08-26 01:00:00|22597.2|22557.2|22603.4|22563.4|22615.4|22575.4|22579|22539|0
1661479200000|2022-08-26 02:00:00|22597.5|22557.5|22603.6|22563.6|22603.6|22563.6|22585.7|22545.7|0
1661482800000|2022-08-26 03:00:00|22603.5|22563.5|22597.5|22557.5|22603.7|22563.7|22591.6|22551.6|0
1661486400000|2022-08-26 04:00:00|22597.4|22557.4|22579.6|22539.6|22597.5|22557.5|22573.6|22533.6|0
1661490000000|2022-08-26 05:00:00|22573.7|22533.7|22573.4|22533.4|22579.8|22539.8|22555.4|22515.4|0
1661493600000|2022-08-26 06:00:00|22573.3|22533.3|22571.2|22556.2|22591.2|22576.2|22531.2|22515.4|162
1661497200000|2022-08-26 07:00:00|22566.2|22551.2|22534.5|22519.5|22586.2|22571.2|22498.7|22483.7|1948
1661500800000|2022-08-26 08:00:00|22537|22522|22404.5|22389.5|22537|22522|22387|22372|1041
1661504400000|2022-08-26 09:00:00|22407|22392|22357|22342|22412|22397|22329.5|22314.5|872
1661508000000|2022-08-26 10:00:00|22359.5|22344.5|22327|22312|22372|22357|22297|22282|680
1661511600000|2022-08-26 11:00:00|22324.5|22309.5|22312.8|22297.8|22332|22317|22257|22242|650
1661515200000|2022-08-26 12:00:00|22310.3|22295.3|22302.8|22287.8|22320.3|22305.3|22242.8|22227.8|1086
1661518800000|2022-08-26 13:00:00|22300.3|22285.3|22207.8|22192.8|22397.8|22382.8|22112.8|22097.8|2663
1661522400000|2022-08-26 14:00:00|22205.3|22190.3|21971.9|21956.9|22286.9|22271.9|21926.9|21911.9|4997
1661526000000|2022-08-26 15:00:00|21969.4|21954.4|21886.9|21861.9|21989.4|21974.4|21859.4|21844.4|4111
1661529600000|2022-08-26 16:00:00|21881.9|21866.9|21916.9|21891.9|21921.9|21901.9|21836.9|21816.9|527
1661533200000|2022-08-26 17:00:00|21911.9|21886.9|21871.9|21846.9|21936.9|21916.9|21861.9|21841.9|201
1661536800000|2022-08-26 18:00:00|21866.9|21851.9|21819.4|21804.4|21876.9|21856.9|21819.4|21804.4|227
1661540400000|2022-08-26 19:00:00|21821.9|21806.9|21754.4|21739.4|21839.4|21824.4|21734.4|21719.4|404
1661544000000|2022-08-26 20:00:00|21746.8|21706.8|21671.2|21631.2|21755.1|21715.1|21667.6|21627.6|0
1661547600000|2022-08-26 21:00:00|21679.2|21639.2|21679.2|21639.2|21679.2|21639.2|21679.2|21639.2|0
1661724000000|2022-08-28 22:00:00|21587.1|21547.1|21564.6|21524.6|21590.7|21550.7|21540.2|21500.2|0
1661727600000|2022-08-28 23:00:00|21565.2|21525.2|21501|21461|21571.3|21531.3|21486.9|21446.9|0
1661731200000|2022-08-29 00:00:00|21500.9|21460.9|21529.8|21489.8|21600.2|21560.2|21496.7|21456.7|0
1661734800000|2022-08-29 01:00:00|21535.7|21495.7|21536.6|21496.6|21554.1|21514.1|21499.6|21459.6|0
1661738400000|2022-08-29 02:00:00|21536.7|21496.7|21597.4|21557.4|21609.9|21569.9|21530.5|21490.5|0
1661742000000|2022-08-29 03:00:00|21598.2|21558.2|21637.8|21597.8|21741.7|21701.7|21586.1|21546.1|0
1661745600000|2022-08-29 04:00:00|21745|21705|21603.7|21563.7|21751.2|21711.2|21597.4|21557.4|0
1661749200000|2022-08-29 05:00:00|21603.8|21563.8|21547.1|21507.1|21627.5|21587.5|21547|21507|0
1661752800000|2022-08-29 06:00:00|21553|21513|21679.4|21664.4|21679.4|21664.4|21476.9|21461.9|692
1661756400000|2022-08-29 07:00:00|21674.4|21659.4|21732.7|21717.7|21789.4|21774.4|21544.4|21529.4|4096
1661760000000|2022-08-29 08:00:00|21730.2|21715.2|21602.7|21587.7|21767.7|21752.7|21602.7|21587.7|1755
1661763600000|2022-08-29 09:00:00|21607.7|21592.7|21677.7|21662.7|21702.7|21687.7|21592.7|21577.7|1143
1661767200000|2022-08-29 10:00:00|21675.2|21660.2|21667.7|21652.7|21707.7|21692.7|21637.7|21622.7|1081
1661770800000|2022-08-29 11:00:00|21670.2|21655.2|21725.3|21710.3|21730.3|21715.3|21630.2|21615.2|772
1661774400000|2022-08-29 12:00:00|21727.8|21712.8|21730.3|21715.3|21795.3|21780.3|21695.3|21680.3|944
1661778000000|2022-08-29 13:00:00|21735.3|21720.3|21790.3|21775.3|21842.8|21827.8|21725.3|21710.3|1623
1661781600000|2022-08-29 14:00:00|21785.3|21770.3|21803|21788|21913|21898|21770.3|21755.3|1905
1661785200000|2022-08-29 15:00:00|21798|21783|21880.5|21860.5|21888|21873|21788|21773|2069
1661788800000|2022-08-29 16:00:00|21885.5|21865.5|21930.5|21910.5|21945.5|21925.5|21870.5|21845.5|238
1661792400000|2022-08-29 17:00:00|21935.5|21915.5|21945.5|21920.5|21960.5|21940.5|21890.5|21870.5|189
1661796000000|2022-08-29 18:00:00|21940.5|21925.5|21925.5|21910.5|21945.5|21928|21888|21873|113
1661799600000|2022-08-29 19:00:00|21928|21913|21895.5|21880.5|21963|21948|21893|21878|188
1661803200000|2022-08-29 20:00:00|21897.8|21857.8|21919.2|21879.2|21919.8|21879.8|21891.1|21851.1|0
1661806800000|2022-08-29 21:00:00|21919.8|21879.8|21916.2|21876.2|21919.8|21879.8|21913.8|21873.8|0
1661810400000|2022-08-29 22:00:00|21916.3|21876.3|21914.4|21874.4|21929.1|21889.1|21910.7|21870.7|0
1661814000000|2022-08-29 23:00:00|21915.6|21875.6|21941.6|21901.6|21956.2|21916.2|21902.1|21862.1|0
1661817600000|2022-08-30 00:00:00|21941.7|21901.7|21915.3|21875.3|21947.8|21907.8|21865.9|21825.9|0
1661821200000|2022-08-30 01:00:00|21912.3|21872.3|21964.8|21924.8|22028.9|21988.9|21909.2|21869.2|0
1661824800000|2022-08-30 02:00:00|21958.9|21918.9|21989.4|21949.4|21989.5|21949.5|21946.4|21906.4|0
1661828400000|2022-08-30 03:00:00|21983.4|21943.4|22025.8|21985.8|22025.8|21985.8|21971.1|21931.1|0
1661832000000|2022-08-30 04:00:00|22025.7|21985.7|22050.2|22010.2|22062.7|22022.7|22025.6|21985.6|0
1661835600000|2022-08-30 05:00:00|22050.3|22010.3|22033.3|21993.3|22056.3|22016.3|22014.8|21974.8|0
1661839200000|2022-08-30 06:00:00|22027.4|21987.4|21928|21913|22027.4|21987.4|21883|21868|444
1661842800000|2022-08-30 07:00:00|21938|21923|22082.2|22067.2|22157.2|22142.2|21915.5|21900.5|3797
1661846400000|2022-08-30 08:00:00|22084.7|22069.7|22147.2|22132.2|22182.2|22167.2|22082.2|22067.2|1792
1661850000000|2022-08-30 09:00:00|22152.2|22137.2|22217.2|22202.2|22217.2|22202.2|22092.2|22077.2|1774
1661853600000|2022-08-30 10:00:00|22219.7|22204.7|22189.7|22174.7|22247.2|22232.2|22187.2|22172.2|1013
1661857200000|2022-08-30 11:00:00|22192.2|22177.2|22179.6|22164.6|22207.2|22192.2|22159.6|22144.6|750
1661860800000|2022-08-30 12:00:00|22184.6|22169.6|22089.6|22074.6|22234.6|22219.6|22089.6|22074.6|1463
1661864400000|2022-08-30 13:00:00|22094.6|22079.6|21989.6|21974.6|22129.6|22114.6|21984.6|21969.6|2407
1661868000000|2022-08-30 14:00:00|21987.1|21972.1|21882.6|21867.6|22004.6|21989.6|21765.1|21750.1|3828
1661871600000|2022-08-30 15:00:00|21880.1|21865.1|21817.6|21797.6|21900.1|21885.1|21775.1|21757.6|3662
1661875200000|2022-08-30 16:00:00|21812.6|21792.6|21772.6|21752.6|21857.6|21837.6|21742.6|21722.6|452
1661878800000|2022-08-30 17:00:00|21777.6|21747.6|21757.6|21737.6|21787.6|21767.6|21707.6|21687.6|390
1661882400000|2022-08-30 18:00:00|21752.6|21732.6|21747.6|21732.6|21782.6|21762.6|21715.1|21700.1|169
1661886000000|2022-08-30 19:00:00|21745.1|21730.1|21772.6|21757.6|21820.1|21805.1|21735.1|21720.1|216
1661889600000|2022-08-30 20:00:00|21772.4|21732.4|21780.9|21740.9|21810.5|21770.5|21768.8|21728.8|0
1661893200000|2022-08-30 21:00:00|21781|21741|21779.7|21739.7|21782.2|21742.2|21776|21736|0
1661896800000|2022-08-30 22:00:00|21780|21740|21793.7|21753.7|21798.2|21758.2|21767.4|21727.4|0
1661900400000|2022-08-30 23:00:00|21792.5|21752.5|21787.6|21747.6|21797.4|21757.4|21763|21723|0
1661904000000|2022-08-31 00:00:00|21787.5|21747.5|21843.6|21803.6|21862.8|21822.8|21779|21739|0
1661907600000|2022-08-31 01:00:00|21843.7|21803.7|21855.6|21815.6|21880|21840|21831.4|21791.4|0
1661911200000|2022-08-31 02:00:00|21855.7|21815.7|21903.7|21863.7|21904.2|21864.2|21855.6|21815.6|0
1661914800000|2022-08-31 03:00:00|21897.7|21857.7|21928.6|21888.6|21946.8|21906.8|21897.5|21857.5|0
1661918400000|2022-08-31 04:00:00|21928.7|21888.7|21952.2|21912.2|21968.3|21928.3|21916.7|21876.7|0
1661922000000|2022-08-31 05:00:00|21952.1|21912.1|21959.5|21919.5|21984.2|21944.2|21923.1|21883.1|0
1661925600000|2022-08-31 06:00:00|21953.6|21913.6|21940.1|21925.1|21983.6|21965.1|21905.1|21890.1|571
1661929200000|2022-08-31 07:00:00|21930.1|21915.1|21834.6|21819.6|22000.1|21985.1|21819.6|21804.6|3468
1661932800000|2022-08-31 08:00:00|21832.1|21817.1|21799.6|21784.6|21859.6|21844.6|21754.6|21739.6|1792
1661936400000|2022-08-31 09:00:00|21797.1|21782.1|21617.1|21602.1|21797.1|21782.1|21599.6|21584.6|2703
1661940000000|2022-08-31 10:00:00|21619.6|21604.6|21679.6|21664.6|21714.6|21699.6|21587.1|21572.1|1672
1661943600000|2022-08-31 11:00:00|21682.1|21667.1|21651.5|21636.5|21744.6|21729.6|21631.5|21616.5|1133
1661947200000|2022-08-31 12:00:00|21646.5|21631.5|21706.5|21691.5|21706.5|21691.5|21616.5|21601.5|1474
1661950800000|2022-08-31 13:00:00|21704|21689|21751.5|21736.5|21821.5|21806.5|21689|21674|1894
1661954400000|2022-08-31 14:00:00|21746.5|21731.5|21628.8|21613.8|21751.5|21736.5|21626.3|21611.3|2429
1661958000000|2022-08-31 15:00:00|21626.3|21611.3|21603.8|21578.8|21626.3|21611.3|21541.3|21526.3|3495
1661961600000|2022-08-31 16:00:00|21608.8|21583.8|21533.8|21513.8|21608.8|21588.8|21513.8|21493.8|674
1661965200000|2022-08-31 17:00:00|21528.8|21508.8|21513.8|21488.8|21568.8|21548.8|21493.8|21468.8|412
1661968800000|2022-08-31 18:00:00|21508.8|21483.8|21483.8|21468.8|21528.8|21508.8|21451.3|21436.3|165
1661972400000|2022-08-31 19:00:00|21481.3|21466.3|21481.3|21466.3|21546.3|21531.3|21471.3|21456.3|281
1661976000000|2022-08-31 20:00:00|21488.5|21448.5|21500.6|21460.6|21512.5|21472.5|21472.8|21432.8|0
1661979600000|2022-08-31 21:00:00|21500|21460|21488.8|21448.8|21504.9|21464.9|21484.5|21444.5|0
1661983200000|2022-08-31 22:00:00|21488.7|21448.7|21390|21350|21505.4|21465.4|21378.9|21338.9|0
1661986800000|2022-08-31 23:00:00|21390.1|21350.1|21347.3|21307.3|21390.8|21350.8|21315.6|21275.6|0
1661990400000|2022-09-01 00:00:00|21347.4|21307.4|21365.5|21325.5|21401.8|21361.8|21317|21277|0
1661994000000|2022-09-01 01:00:00|21365.6|21325.6|21366.3|21326.3|21387.3|21347.3|21347.9|21307.9|0
1661997600000|2022-09-01 02:00:00|21366.4|21326.4|21373.2|21333.2|21378.4|21338.4|21356.8|21316.8|0
1662001200000|2022-09-01 03:00:00|21373.3|21333.3|21348.4|21308.4|21373.5|21333.5|21336.4|21296.4|0
1662004800000|2022-09-01 04:00:00|21348.5|21308.5|21349.8|21309.8|21366.7|21326.7|21324.9|21284.9|0
1662008400000|2022-09-01 05:00:00|21349.7|21309.7|21409|21369|21419|21379|21336.7|21296.7|0
1662012000000|2022-09-01 06:00:00|21408.9|21368.9|21413.8|21398.8|21456.3|21441.3|21351.3|21336.3|681
1662015600000|2022-09-01 07:00:00|21401.3|21386.3|21322.1|21307.1|21401.3|21386.3|21291.3|21276.3|4420
1662019200000|2022-09-01 08:00:00|21324.6|21309.6|21274.6|21259.6|21389.6|21374.6|21229.6|21214.6|2628
1662022800000|2022-09-01 09:00:00|21272.1|21257.1|21349.6|21334.6|21379.6|21364.6|21272.1|21257.1|1351
1662026400000|2022-09-01 10:00:00|21344.6|21329.6|21309.6|21294.6|21364.6|21349.6|21284.6|21269.6|1223
1662030000000|2022-09-01 11:00:00|21314.6|21299.6|21397|21382|21432|21417|21304.6|21289.6|1064
1662033600000|2022-09-01 12:00:00|21399.5|21384.5|21432|21417|21457|21442|21372|21357|1425
1662037200000|2022-09-01 13:00:00|21429.5|21414.5|21399.5|21384.5|21437|21422|21332|21317|2177
1662040800000|2022-09-01 14:00:00|21389.5|21374.5|21276.7|21261.7|21404.5|21389.5|21246.7|21231.7|3376
1662044400000|2022-09-01 15:00:00|21274.2|21259.2|21354.2|21329.2|21359.2|21344.2|21256.7|21241.7|4402
1662048000000|2022-09-01 16:00:00|21349.2|21334.2|21344.2|21319.2|21384.2|21364.2|21324.2|21304.2|342
1662051600000|2022-09-01 17:00:00|21339.2|21314.2|21409.2|21384.2|21454.2|21434.2|21329.2|21309.2|331
1662055200000|2022-09-01 18:00:00|21414.2|21389.2|21484.2|21469.2|21509.2|21494.2|21399.2|21374.2|284
1662058800000|2022-09-01 19:00:00|21481.7|21466.7|21531.7|21516.7|21536.7|21521.7|21451.7|21436.7|371
1662062400000|2022-09-01 20:00:00|21537.5|21497.5|21530.2|21490.2|21538.9|21498.9|21490.5|21450.5|0
1662066000000|2022-09-01 21:00:00|21528.4|21488.4|21544.6|21504.6|21547.1|21507.1|21527.8|21487.8|0
1662069600000|2022-09-01 22:00:00|21544.4|21504.4|21540.2|21500.2|21573.6|21533.6|21525.4|21485.4|0
1662073200000|2022-09-01 23:00:00|21540.8|21500.8|21550|21510|21551.3|21511.3|21524.1|21484.1|0
1662076800000|2022-09-02 00:00:00|21548.8|21508.8|21517.1|21477.1|21552.5|21512.5|21498.9|21458.9|0
1662080400000|2022-09-02 01:00:00|21517|21477|21505|21465|21535.4|21495.4|21492.5|21452.5|0
1662084000000|2022-09-02 02:00:00|21504.9|21464.9|21487.4|21447.4|21504.9|21464.9|21473.9|21433.9|0
1662087600000|2022-09-02 03:00:00|21487.5|21447.5|21517.7|21477.7|21523.8|21483.8|21487.5|21447.5|0
1662091200000|2022-09-02 04:00:00|21523.7|21483.7|21560.3|21520.3|21560.3|21520.3|21517.7|21477.7|0
1662094800000|2022-09-02 05:00:00|21566.3|21526.3|21468.3|21428.3|21566.5|21526.5|21456|21416|0
1662098400000|2022-09-02 06:00:00|21462.3|21422.3|21496.7|21481.7|21534.2|21519.2|21411.7|21391.9|910
1662102000000|2022-09-02 07:00:00|21474.2|21459.2|21470.7|21455.7|21490.7|21475.7|21376.7|21361.7|4607
1662105600000|2022-09-02 08:00:00|21473.2|21458.2|21555.7|21540.7|21580.7|21565.7|21470.7|21455.7|1794
1662109200000|2022-09-02 09:00:00|21550.7|21535.7|21510.7|21495.7|21553.2|21538.2|21450.7|21435.7|1216
1662112800000|2022-09-02 10:00:00|21513.2|21498.2|21545.7|21530.7|21548.2|21533.2|21480.7|21465.7|1357
1662116400000|2022-09-02 11:00:00|21543.2|21528.2|21545.3|21530.3|21572.8|21557.8|21458.2|21443.2|1077
1662120000000|2022-09-02 12:00:00|21542.8|21527.8|21682.8|21667.8|21697.8|21682.8|21517.8|21502.8|2915
1662123600000|2022-09-02 13:00:00|21687.8|21672.8|21747.8|21732.8|21772.8|21757.8|21622.8|21607.8|3496
1662127200000|2022-09-02 14:00:00|21752.8|21737.8|21919.9|21904.9|21962.4|21947.4|21722.8|21707.8|4174
1662130800000|2022-09-02 15:00:00|21917.4|21902.4|21917.4|21892.4|21949.9|21934.9|21882.4|21867.4|3325
1662134400000|2022-09-02 16:00:00|21912.4|21897.4|21582.4|21562.4|21937.4|21912.4|21567.4|21542.4|1565
1662138000000|2022-09-02 17:00:00|21577.4|21557.4|21367.4|21342.4|21577.4|21557.4|21342.4|21322.4|1127
1662141600000|2022-09-02 18:00:00|21362.4|21347.4|21372.4|21357.4|21467.4|21452.4|21362.4|21347.4|588
1662145200000|2022-09-02 19:00:00|21369.9|21354.9|21369.9|21354.9|21424.9|21409.9|21304.9|21289.9|582
1662148800000|2022-09-02 20:00:00|21392.7|21352.7|21439.6|21399.6|21445.3|21405.3|21378.1|21338.1|0
1662328800000|2022-09-04 22:00:00|21382.6|21342.6|21266.9|21226.9|21400.8|21360.8|21192.6|21152.6|0
1662332400000|2022-09-04 23:00:00|21265.7|21225.7|21305.7|21265.7|21322.2|21282.2|21237.8|21197.8|0
1662336000000|2022-09-05 00:00:00|21305.6|21265.6|21145.8|21105.8|21330.7|21290.7|21092.2|21052.2|0
1662339600000|2022-09-05 01:00:00|21145.9|21105.9|21186.5|21146.5|21204.8|21164.8|21136.8|21096.8|0
1662343200000|2022-09-05 02:00:00|21186.6|21146.6|21192.8|21152.8|21205.2|21165.2|21153.3|21113.3|0
1662346800000|2022-09-05 03:00:00|21192.7|21152.7|21199.5|21159.5|21211.8|21171.8|21110.9|21070.9|0
1662350400000|2022-09-05 04:00:00|21199.6|21159.6|21214.1|21174.1|21214.1|21174.1|21157.9|21117.9|0
1662354000000|2022-09-05 05:00:00|21214|21174|21222.8|21182.8|21243|21203|21167|21127|0
1662357600000|2022-09-05 06:00:00|21216.8|21176.8|21432.4|21417.4|21459.9|21444.9|21216.5|21176.5|897
1662361200000|2022-09-05 07:00:00|21422.4|21407.4|21324.9|21309.9|21484.9|21469.9|21284.9|21269.9|4450
1662364800000|2022-09-05 08:00:00|21314.9|21299.9|21420.8|21405.8|21429.9|21414.9|21269.9|21254.9|1645
1662368400000|2022-09-05 09:00:00|21418.3|21403.3|21460.8|21445.8|21473.3|21458.3|21383.3|21368.3|1493
1662372000000|2022-09-05 10:00:00|21455.8|21440.8|21385.8|21370.8|21488.3|21473.3|21383.3|21368.3|837
1662375600000|2022-09-05 11:00:00|21380.8|21365.8|21389.8|21374.8|21429.8|21414.8|21369.8|21354.8|612
1662379200000|2022-09-05 12:00:00|21392.3|21377.3|21472.3|21457.3|21474.8|21459.8|21382.3|21367.3|818
1662382800000|2022-09-05 13:00:00|21469.8|21454.8|21509.8|21494.8|21564.8|21549.8|21469.8|21454.8|1605
1662386400000|2022-09-05 14:00:00|21507.3|21492.3|21523.8|21508.8|21543.8|21528.8|21453.8|21438.8|1462
1662390000000|2022-09-05 15:00:00|21518.8|21503.8|21481.3|21456.3|21538.8|21523.8|21471.3|21451.3|1700
1662393600000|2022-09-05 16:00:00|21486.3|21461.3|21476.3|21456.3|21506.3|21486.3|21466.3|21446.3|143
1662397200000|2022-09-05 17:00:00|21480.3|21451.3|21481.3|21456.3|21487.8|21459.8|21476.3|21449.8|7
1662400800000|2022-09-05 18:00:00|21476.3|21461.3|21481.3|21466.3|21481.3|21466.3|21476.3|21461.3|4
1662404400000|2022-09-05 19:00:00|21478.8|21463.8|21448.8|21433.8|21478.8|21463.8|21443.8|21428.8|74
1662408000000|2022-09-05 20:00:00|21458.3|21418.3|21466.7|21426.7|21466.7|21426.7|21458.1|21418.1|0
1662415200000|2022-09-05 22:00:00|21467.2|21427.2|21517.4|21477.4|21534.7|21494.7|21460.1|21420.1|0
1662418800000|2022-09-05 23:00:00|21517.5|21477.5|21496.5|21456.5|21521.1|21481.1|21487.3|21447.3|0
1662422400000|2022-09-06 00:00:00|21495.3|21455.3|21667.5|21627.5|21685.4|21645.4|21469.4|21429.4|0
1662426000000|2022-09-06 01:00:00|21667.3|21627.3|21605.7|21565.7|21685.7|21645.7|21599.7|21559.7|0
1662429600000|2022-09-06 02:00:00|21605.8|21565.8|21618|21578|21627.1|21587.1|21581.2|21541.2|0
1662433200000|2022-09-06 03:00:00|21615|21575|21562.8|21522.8|21618.1|21578.1|21550.5|21510.5|0
1662436800000|2022-09-06 04:00:00|21562.9|21522.9|21542.3|21502.3|21587.1|21547.1|21542.1|21502.1|0
1662440400000|2022-09-06 05:00:00|21542.2|21502.2|21530.5|21490.5|21551|21511|21520.1|21480.1|0
1662444000000|2022-09-06 06:00:00|21515.5|21475.5|21463.8|21448.8|21517.5|21488.8|21431.3|21416.3|634
1662447600000|2022-09-06 07:00:00|21466.3|21451.3|21494.6|21479.6|21636.3|21621.3|21441.3|21426.3|3468
1662451200000|2022-09-06 08:00:00|21497.1|21482.1|21449.6|21434.6|21499.6|21484.6|21394.6|21379.6|1824
1662454800000|2022-09-06 09:00:00|21447.1|21432.1|21492.1|21477.1|21499.6|21484.6|21369.6|21354.6|1592
1662458400000|2022-09-06 10:00:00|21489.6|21474.6|21504.6|21489.6|21539.6|21524.6|21474.6|21459.6|1288
1662462000000|2022-09-06 11:00:00|21499.6|21484.6|21476.8|21461.8|21514.6|21499.6|21434.3|21419.3|719
1662465600000|2022-09-06 12:00:00|21479.3|21464.3|21506.8|21491.8|21516.8|21501.8|21431.8|21416.8|1038
1662469200000|2022-09-06 13:00:00|21511.8|21496.8|21421.8|21406.8|21551.8|21536.8|21369.3|21354.3|2468
1662472800000|2022-09-06 14:00:00|21414.3|21399.3|21531.1|21516.1|21551.1|21536.1|21321.1|21306.1|3043
1662476400000|2022-09-06 15:00:00|21526.1|21511.1|21513.6|21488.6|21561.1|21546.1|21456.1|21441.1|2400
1662480000000|2022-09-06 16:00:00|21508.6|21493.6|21463.6|21443.6|21528.6|21508.6|21388.6|21368.6|558
1662483600000|2022-09-06 17:00:00|21468.6|21438.6|21398.6|21378.6|21468.6|21448.6|21358.6|21338.6|311
1662487200000|2022-09-06 18:00:00|21393.6|21373.6|21378.6|21363.6|21458.6|21438.6|21366.1|21351.1|249
1662490800000|2022-09-06 19:00:00|21376.1|21361.1|21398.6|21383.6|21431.1|21416.1|21348.6|21333.6|399
1662494400000|2022-09-06 20:00:00|21417.4|21377.4|21405.8|21365.8|21418.5|21378.5|21382.4|21342.4|0
1662498000000|2022-09-06 21:00:00|21407|21367|21400.1|21360.1|21408.9|21368.9|21397.6|21357.6|0
1662501600000|2022-09-06 22:00:00|21400.7|21360.7|21413.1|21373.1|21424.1|21384.1|21392.7|21352.7|0
1662505200000|2022-09-06 23:00:00|21414.3|21374.3|21392.8|21352.8|21418|21378|21384.2|21344.2|0
1662508800000|2022-09-07 00:00:00|21392.7|21352.7|21261.6|21221.6|21403.2|21363.2|21236.9|21196.9|0
1662512400000|2022-09-07 01:00:00|21261.8|21221.8|21274.2|21234.2|21286.4|21246.4|21231.6|21191.6|0
1662516000000|2022-09-07 02:00:00|21268.2|21228.2|21262|21222|21304.8|21264.8|21255.9|21215.9|0
1662519600000|2022-09-07 03:00:00|21268|21228|21256.1|21216.1|21268.1|21228.1|21231.2|21191.2|0
1662523200000|2022-09-07 04:00:00|21256.1|21216.1|21285|21245|21297.2|21257.2|21230.2|21190.2|0
1662526800000|2022-09-07 05:00:00|21285.1|21245.1|21333.5|21293.5|21345.8|21305.8|21279|21239|0
1662530400000|2022-09-07 06:00:00|21339.4|21299.4|21318.6|21303.6|21361.1|21346.1|21261.1|21246.1|429
1662534000000|2022-09-07 07:00:00|21323.6|21308.6|21378.8|21363.8|21401.3|21386.3|21286.1|21271.1|3148
1662537600000|2022-09-07 08:00:00|21381.3|21366.3|21501.3|21486.3|21516.3|21501.3|21361.3|21346.3|2051
1662541200000|2022-09-07 09:00:00|21496.3|21481.3|21468.8|21453.8|21511.3|21496.3|21433.8|21418.8|1193
1662544800000|2022-09-07 10:00:00|21466.3|21451.3|21451.3|21436.3|21481.3|21466.3|21396.3|21381.3|1092
1662548400000|2022-09-07 11:00:00|21453.8|21438.8|21450.2|21435.2|21486.3|21471.3|21375.2|21360.2|1002
1662552000000|2022-09-07 12:00:00|21452.7|21437.7|21380.2|21365.2|21455.2|21440.2|21340.2|21325.2|1131
1662555600000|2022-09-07 13:00:00|21377.7|21362.7|21380.2|21365.2|21440.2|21425.2|21330.2|21315.2|1762
1662559200000|2022-09-07 14:00:00|21382.7|21367.7|21482.6|21467.6|21502.6|21487.6|21345.2|21330.2|2277
1662562800000|2022-09-07 15:00:00|21480.1|21465.1|21510.1|21490.1|21557.6|21542.6|21462.6|21447.6|2342
1662566400000|2022-09-07 16:00:00|21515.1|21485.1|21505.1|21480.1|21535.1|21510.1|21435.1|21415.1|429
1662570000000|2022-09-07 17:00:00|21510.1|21485.1|21570.1|21545.1|21575.1|21555.1|21500.1|21480.1|149
1662573600000|2022-09-07 18:00:00|21575.1|21550.1|21622.6|21607.6|21622.6|21607.6|21560.1|21540.1|323
1662577200000|2022-09-07 19:00:00|21617.6|21602.6|21625.1|21610.1|21637.6|21622.6|21600.1|21585.1|305
1662580800000|2022-09-07 20:00:00|21631.5|21591.5|21634|21594|21647.5|21607.5|21604.5|21564.5|0
1662584400000|2022-09-07 21:00:00|21634.6|21594.6|21649.3|21609.3|21650.5|21610.5|21630.3|21590.3|0
1662588000000|2022-09-07 22:00:00|21649.2|21609.2|21653.6|21613.6|21673.8|21633.8|21641.9|21601.9|0
1662591600000|2022-09-07 23:00:00|21653.5|21613.5|21633.3|21593.3|21664.6|21624.6|21630.3|21590.3|0
1662595200000|2022-09-08 00:00:00|21632.1|21592.1|21630.1|21590.1|21672.1|21632.1|21625.3|21585.3|0
1662598800000|2022-09-08 01:00:00|21630|21590|21653.8|21613.8|21672.1|21632.1|21630|21590|0
1662602400000|2022-09-08 02:00:00|21650.8|21610.8|21623.4|21583.4|21660|21620|21623.4|21583.4|0
1662606000000|2022-09-08 03:00:00|21623.5|21583.5|21620.8|21580.8|21642.1|21602.1|21617.5|21577.5|0
1662609600000|2022-09-08 04:00:00|21620.9|21580.9|21665.9|21625.9|21666.1|21626.1|21617.9|21577.9|0
1662613200000|2022-09-08 05:00:00|21665.8|21625.8|21689.1|21649.1|21706.9|21666.9|21665.8|21625.8|0
1662616800000|2022-09-08 06:00:00|21689.2|21649.2|21630.1|21615.1|21702.6|21687.6|21612.6|21597.6|621
1662620400000|2022-09-08 07:00:00|21625.1|21610.1|21482.8|21467.8|21662.6|21647.6|21465.3|21450.3|2437
1662624000000|2022-09-08 08:00:00|21480.3|21465.3|21470.3|21455.3|21482.8|21467.8|21390.3|21375.3|1443
1662627600000|2022-09-08 09:00:00|21467.8|21452.8|21420.3|21405.3|21475.3|21460.3|21375.3|21360.3|1391
1662631200000|2022-09-08 10:00:00|21417.8|21402.8|21457.8|21442.8|21465.3|21450.3|21385.3|21370.3|1060
1662634800000|2022-09-08 11:00:00|21460.3|21445.3|21403.5|21388.5|21482.8|21467.8|21373.5|21358.5|1563
1662638400000|2022-09-08 12:00:00|21398.5|21383.5|21266|21251|21598.5|21583.5|21248.5|21233.5|4040
1662642000000|2022-09-08 13:00:00|21271|21256|21468.5|21453.5|21488.5|21473.5|21208.5|21193.5|4716
1662645600000|2022-09-08 14:00:00|21463.5|21448.5|21704.1|21689.1|21714.1|21699.1|21413.5|21398.5|3577
1662649200000|2022-09-08 15:00:00|21706.6|21691.6|21651.6|21631.6|21739.1|21724.1|21641.6|21616.6|2893
1662652800000|2022-09-08 16:00:00|21656.6|21626.6|21541.6|21516.6|21661.6|21636.6|21396.6|21371.6|1409
1662656400000|2022-09-08 17:00:00|21536.6|21511.6|21566.6|21541.6|21591.6|21571.6|21496.6|21476.6|294
1662660000000|2022-09-08 18:00:00|21571.6|21546.6|21541.6|21526.6|21611.6|21596.6|21531.6|21516.6|211
1662663600000|2022-09-08 19:00:00|21544.1|21529.1|21601.6|21586.6|21619.1|21604.1|21509.1|21494.1|226
1662667200000|2022-09-08 20:00:00|21623.8|21583.8|21666.7|21626.7|21670.4|21630.4|21623.8|21583.8|0
1662670800000|2022-09-08 21:00:00|21666.1|21626.1|21675.7|21635.7|21679.4|21639.4|21665.4|21625.4|0
1662674400000|2022-09-08 22:00:00|21675.8|21635.8|21667.1|21627.1|21681.3|21641.3|21652.9|21612.9|0
1662678000000|2022-09-08 23:00:00|21668.3|21628.3|21672|21632|21684.4|21644.4|21668.3|21628.3|0
1662681600000|2022-09-09 00:00:00|21672.1|21632.1|21720.9|21680.9|21739.8|21699.8|21667.3|21627.3|0
1662685200000|2022-09-09 01:00:00|21720.8|21680.8|21684.2|21644.2|21726.8|21686.8|21677.8|21637.8|0
1662688800000|2022-09-09 02:00:00|21690.2|21650.2|21751.4|21711.4|21757.5|21717.5|21687.2|21647.2|0
1662692400000|2022-09-09 03:00:00|21751.5|21711.5|21761.7|21721.7|21772.7|21732.7|21739.3|21699.3|0
1662696000000|2022-09-09 04:00:00|21767.7|21727.7|21840.4|21800.4|21843.5|21803.5|21761.7|21721.7|0
1662699600000|2022-09-09 05:00:00|21837.5|21797.5|21758.9|21718.9|21849.5|21809.5|21737.9|21697.9|0
1662703200000|2022-09-09 06:00:00|21758.8|21718.8|21769.1|21754.1|21771.6|21756.6|21656.6|21641.6|578
1662706800000|2022-09-09 07:00:00|21756.6|21741.6|21934.7|21919.7|21934.7|21919.7|21744.1|21729.1|3766
1662710400000|2022-09-09 08:00:00|21929.7|21914.7|22144.7|22129.7|22159.7|22144.7|21922.2|21907.2|3587
1662714000000|2022-09-09 09:00:00|22149.7|22134.7|22094.7|22079.7|22169.7|22154.7|22049.7|22034.7|2286
1662717600000|2022-09-09 10:00:00|22092.2|22077.2|22129.7|22114.7|22149.7|22134.7|22054.7|22039.7|1588
1662721200000|2022-09-09 11:00:00|22132.2|22117.2|22082.5|22067.5|22132.2|22117.2|22047.5|22032.5|1355
1662724800000|2022-09-09 12:00:00|22080|22065|22137.5|22122.5|22177.5|22162.5|22062.5|22047.5|2207
1662728400000|2022-09-09 13:00:00|22142.5|22127.5|22057.5|22042.5|22167.5|22152.5|21992.5|21977.5|2916
1662732000000|2022-09-09 14:00:00|22055|22040|22088.2|22073.2|22138.2|22123.2|22040|22025|3033
1662735600000|2022-09-09 15:00:00|22085.7|22070.7|22105.7|22085.7|22123.2|22108.2|22043.2|22028.2|4069
1662739200000|2022-09-09 16:00:00|22095.7|22075.7|22110.7|22085.7|22125.7|22100.7|22070.7|22050.7|396
1662742800000|2022-09-09 17:00:00|22105.7|22090.7|22125.7|22100.7|22135.7|22115.7|22090.7|22070.7|201
1662746400000|2022-09-09 18:00:00|22120.7|22105.7|22140.7|22125.7|22143.2|22128.2|22100.7|22080.7|166
1662750000000|2022-09-09 19:00:00|22138.2|22123.2|22178.2|22163.2|22178.2|22163.2|22135.7|22120.7|261
1662753600000|2022-09-09 20:00:00|22178.4|22138.4|22164.9|22124.9|22178.5|22138.5|22145.9|22105.9|0
1662933600000|2022-09-11 22:00:00|22170.7|22130.7|22324.9|22284.9|22379.3|22339.3|22170.7|22130.7|0